date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 11:00:00,69.29,69.37,69.05,69.37,91300.0,44.5115,44.5629,44.3573,44.5629,91300.0
2005-01-03 11:30:00,69.4,69.73,69.39,69.43,117500.0,44.5822,44.7942,44.5757,44.6014,117500.0
2005-01-03 12:00:00,69.44,69.53,69.4,69.4,43100.0,44.6079,44.6657,44.5822,44.5822,43100.0
2005-01-03 12:30:00,69.41,69.52,69.26,69.31,65400.0,44.5886,44.6593,44.4922,44.5244,65400.0
2005-01-03 13:00:00,69.3,69.34,69.04,69.1,116700.0,44.5179,44.5436,44.3509,44.3895,116700.0
2005-01-03 13:30:00,69.13,69.27,69.1,69.18,67700.0,44.4087,44.4987,44.3895,44.4408,67700.0
2005-01-03 14:00:00,69.18,69.26,69.09,69.17,87200.0,44.4408,44.4922,44.383,44.4344,87200.0
2005-01-03 14:30:00,69.17,69.25,69.02,69.03,80800.0,44.4344,44.4858,44.3381,44.3445,80800.0
2005-01-03 15:00:00,69.03,69.09,68.98,69.0,98800.0,44.3445,44.383,44.3124,44.3252,98800.0
2005-01-03 15:30:00,68.99,69.0,68.79,68.85,135300.0,44.3188,44.3252,44.1903,44.2289,135300.0
2005-01-04 09:30:00,68.71,69.06,68.56,68.71,118700.0,44.1389,44.3638,44.0426,44.1389,118700.0
2005-01-04 10:00:00,68.55,68.89,68.5,68.51,134400.0,44.0361,44.2545,44.004,44.0104,134400.0
2005-01-04 10:30:00,68.52,68.52,68.24,68.47,126400.0,44.0169,44.0169,43.837,43.9847,126400.0
2005-01-04 11:00:00,68.48,68.7,68.47,68.69,69900.0,43.9912,44.1325,43.9847,44.1261,69900.0
2005-01-04 11:30:00,68.68,68.7,68.56,68.58,48700.0,44.1196,44.1325,44.0426,44.0554,48700.0
2005-01-04 12:00:00,68.58,68.59,68.34,68.4,51600.0,44.0554,44.0618,43.9012,43.9398,51600.0
2005-01-04 12:30:00,68.39,68.49,68.3,68.3,59400.0,43.9334,43.9976,43.8755,43.8755,59400.0
2005-01-04 13:00:00,68.3,68.47,68.28,68.36,59000.0,43.8755,43.9847,43.8627,43.9141,59000.0
2005-01-04 13:30:00,68.36,68.47,68.35,68.4,51100.0,43.9141,43.9847,43.9077,43.9398,51100.0
2005-01-04 14:00:00,68.43,68.45,67.94,67.94,96900.0,43.959,43.9719,43.6443,43.6443,96900.0
2005-01-04 14:30:00,67.94,67.97,67.66,67.93,116400.0,43.6443,43.6635,43.4644,43.6378,116400.0
2005-01-04 15:00:00,67.95,67.97,67.71,67.81,192700.0,43.6507,43.6635,43.4965,43.5608,192700.0
2005-01-04 15:30:00,67.83,68.05,67.8,67.89,118600.0,43.5736,43.7149,43.5543,43.6122,118600.0
2005-01-05 09:30:00,68.04,68.06,67.71,67.71,246200.0,43.7085,43.7214,43.4965,43.4965,246200.0
2005-01-05 10:00:00,67.71,68.15,67.64,68.04,160300.0,43.4965,43.7792,43.4516,43.7085,160300.0
2005-01-05 10:30:00,68.02,68.15,67.88,67.92,79900.0,43.6957,43.7792,43.6057,43.6314,79900.0
2005-01-05 11:00:00,67.94,68.0,67.87,67.96,120600.0,43.6443,43.6828,43.5993,43.6571,120600.0
2005-01-05 11:30:00,67.95,68.29,67.95,68.2,95600.0,43.6507,43.8691,43.6507,43.8113,95600.0
2005-01-05 12:00:00,68.2,68.23,68.05,68.15,99400.0,43.8113,43.8306,43.7149,43.7792,99400.0
2005-01-05 12:30:00,68.2,68.22,67.93,68.2,86300.0,43.8113,43.8241,43.6378,43.8113,86300.0
2005-01-05 13:00:00,68.2,68.4,68.16,68.29,121000.0,43.8113,43.9398,43.7856,43.8691,121000.0
2005-01-05 13:30:00,68.28,68.41,68.17,68.17,47100.0,43.8627,43.9462,43.792,43.792,47100.0
2005-01-05 14:00:00,68.2,68.22,68.08,68.19,68900.0,43.8113,43.8241,43.7342,43.8049,68900.0
2005-01-05 14:30:00,68.2,68.32,68.14,68.16,104500.0,43.8113,43.8884,43.7728,43.7856,104500.0
2005-01-05 15:00:00,68.17,68.3,68.06,68.07,110700.0,43.792,43.8755,43.7214,43.7278,110700.0
2005-01-05 15:30:00,68.07,68.11,67.64,67.71,159500.0,43.7278,43.7535,43.4516,43.4965,159500.0
2005-01-06 09:30:00,67.75,67.89,67.52,67.61,60800.0,43.5222,43.6122,43.3745,43.4323,60800.0
2005-01-06 10:00:00,67.66,67.99,67.55,67.99,43400.0,43.4644,43.6764,43.3937,43.6764,43400.0
2005-01-06 10:30:00,67.99,67.99,67.64,67.74,36600.0,43.6764,43.6764,43.4516,43.5158,36600.0
2005-01-06 11:00:00,67.72,67.84,67.58,67.78,94900.0,43.5029,43.58,43.413,43.5415,94900.0
2005-01-06 11:30:00,67.79,68.04,67.68,67.92,56900.0,43.5479,43.7085,43.4773,43.6314,56900.0
2005-01-06 12:00:00,67.92,68.02,67.88,67.9,29200.0,43.6314,43.6957,43.6057,43.6186,29200.0
2005-01-06 12:30:00,67.9,67.97,67.8,67.8,31800.0,43.6186,43.6635,43.5543,43.5543,31800.0
2005-01-06 13:00:00,67.78,68.22,67.75,68.03,71900.0,43.5415,43.8241,43.5222,43.7021,71900.0
2005-01-06 13:30:00,68.03,68.29,67.94,68.22,44900.0,43.7021,43.8691,43.6443,43.8241,44900.0
2005-01-06 14:00:00,68.2,68.25,68.09,68.17,44300.0,43.8113,43.8434,43.7406,43.792,44300.0
2005-01-06 14:30:00,68.18,68.35,68.08,68.09,57800.0,43.7984,43.9077,43.7342,43.7406,57800.0
2005-01-06 15:00:00,68.09,68.13,67.9,68.01,64700.0,43.7406,43.7663,43.6186,43.6892,64700.0
2005-01-06 15:30:00,68.02,68.19,68.01,68.01,103600.0,43.6957,43.8049,43.6892,43.6892,103600.0
2005-01-07 09:30:00,67.95,68.23,67.8,67.96,154300.0,43.6507,43.8306,43.5543,43.6571,154300.0
2005-01-07 10:00:00,67.96,68.0,67.48,67.48,126800.0,43.6571,43.6828,43.3488,43.3488,126800.0
2005-01-07 10:30:00,67.49,67.57,67.24,67.36,95100.0,43.3552,43.4066,43.1946,43.2717,95100.0
2005-01-07 11:00:00,67.37,67.64,67.37,67.55,100700.0,43.2781,43.4516,43.2781,43.3937,100700.0
2005-01-07 11:30:00,67.54,67.64,67.45,67.56,56000.0,43.3873,43.4516,43.3295,43.4002,56000.0
2005-01-07 12:00:00,67.6,67.74,67.5,67.74,33800.0,43.4259,43.5158,43.3616,43.5158,33800.0
2005-01-07 12:30:00,67.75,67.87,67.6,67.63,52400.0,43.5222,43.5993,43.4259,43.4451,52400.0
2005-01-07 13:00:00,67.63,67.74,67.5,67.53,54400.0,43.4451,43.5158,43.3616,43.3809,54400.0
2005-01-07 13:30:00,67.53,67.75,67.53,67.73,35100.0,43.3809,43.5222,43.3809,43.5094,35100.0
2005-01-07 14:00:00,67.74,67.75,67.61,67.7,32500.0,43.5158,43.5222,43.4323,43.4901,32500.0
2005-01-07 14:30:00,67.67,67.7,67.45,67.57,52700.0,43.4708,43.4901,43.3295,43.4066,52700.0
2005-01-07 15:00:00,67.58,67.6,67.47,67.54,146600.0,43.413,43.4259,43.3423,43.3873,146600.0
2005-01-07 15:30:00,67.55,67.6,67.44,67.51,97800.0,43.3937,43.4259,43.3231,43.368,97800.0
2005-01-10 09:30:00,67.4,67.76,67.31,67.58,85800.0,43.2974,43.5286,43.2396,43.413,85800.0
2005-01-10 10:00:00,67.58,67.86,67.5,67.86,107700.0,43.413,43.5929,43.3616,43.5929,107700.0
2005-01-10 10:30:00,67.86,67.9,67.75,67.85,30800.0,43.5929,43.6186,43.5222,43.5865,30800.0
2005-01-10 11:00:00,67.84,67.9,67.73,67.79,39100.0,43.58,43.6186,43.5094,43.5479,39100.0
2005-01-10 11:30:00,67.8,67.89,67.69,67.8,48700.0,43.5543,43.6122,43.4837,43.5543,48700.0
2005-01-10 12:00:00,67.81,67.9,67.77,67.87,41600.0,43.5608,43.6186,43.5351,43.5993,41600.0
2005-01-10 12:30:00,67.87,67.97,67.82,67.88,22500.0,43.5993,43.6635,43.5672,43.6057,22500.0
2005-01-10 13:00:00,67.87,68.13,67.87,68.1,28700.0,43.5993,43.7663,43.5993,43.7471,28700.0
2005-01-10 13:30:00,68.12,68.12,68.0,68.05,19400.0,43.7599,43.7599,43.6828,43.7149,19400.0
2005-01-10 14:00:00,68.01,68.01,67.81,67.88,22800.0,43.6892,43.6892,43.5608,43.6057,22800.0
2005-01-10 14:30:00,67.85,67.86,67.68,67.73,50800.0,43.5865,43.5929,43.4773,43.5094,50800.0
2005-01-10 15:00:00,67.72,67.84,67.53,67.66,93200.0,43.5029,43.58,43.3809,43.4644,93200.0
2005-01-10 15:30:00,67.66,67.73,67.58,67.71,77300.0,43.4644,43.5094,43.413,43.4965,77300.0
2005-01-11 09:30:00,67.3,67.74,67.24,67.36,137500.0,43.2331,43.5158,43.1946,43.2717,137500.0
2005-01-11 10:00:00,67.37,67.41,67.01,67.29,56700.0,43.2781,43.3038,43.0468,43.2267,56700.0
2005-01-11 10:30:00,67.28,67.3,67.01,67.02,74100.0,43.2203,43.2331,43.0468,43.0533,74100.0
2005-01-11 11:00:00,67.05,67.09,67.02,67.08,42900.0,43.0725,43.0982,43.0533,43.0918,42900.0
2005-01-11 11:30:00,67.09,67.24,66.91,66.98,310000.0,43.0982,43.1946,42.9826,43.0276,310000.0
2005-01-11 12:00:00,66.99,67.17,66.99,67.11,48300.0,43.034,43.1496,43.034,43.1111,48300.0
2005-01-11 12:30:00,67.12,67.24,67.12,67.12,54700.0,43.1175,43.1946,43.1175,43.1175,54700.0
2005-01-11 13:00:00,67.12,67.14,67.05,67.09,108400.0,43.1175,43.1304,43.0725,43.0982,108400.0
2005-01-11 13:30:00,67.08,67.12,67.0,67.0,115300.0,43.0918,43.1175,43.0404,43.0404,115300.0
2005-01-11 14:00:00,67.01,67.15,66.95,66.95,116000.0,43.0468,43.1368,43.0083,43.0083,116000.0
2005-01-11 14:30:00,66.96,67.04,66.88,66.92,66800.0,43.0147,43.0661,42.9633,42.989,66800.0
2005-01-11 15:00:00,66.93,67.0,66.84,66.98,76200.0,42.9955,43.0404,42.9376,43.0276,76200.0
2005-01-11 15:30:00,66.97,67.05,66.77,66.87,126100.0,43.0212,43.0725,42.8927,42.9569,126100.0
2005-01-12 09:30:00,66.86,66.98,66.44,66.64,128900.0,42.9505,43.0276,42.6807,42.8092,128900.0
2005-01-12 10:00:00,66.68,66.9,66.46,66.48,88800.0,42.8349,42.9762,42.6935,42.7064,88800.0
2005-01-12 10:30:00,66.48,66.61,66.33,66.54,96700.0,42.7064,42.7899,42.61,42.7449,96700.0
2005-01-12 11:00:00,66.55,66.65,66.48,66.64,53100.0,42.7513,42.8156,42.7064,42.8092,53100.0
2005-01-12 11:30:00,66.64,66.85,66.64,66.81,83300.0,42.8092,42.9441,42.8092,42.9184,83300.0
2005-01-12 12:00:00,66.83,66.91,66.74,66.87,56200.0,42.9312,42.9826,42.8734,42.9569,56200.0
2005-01-12 12:30:00,66.87,66.89,66.69,66.76,52700.0,42.9569,42.9698,42.8413,42.8862,52700.0
2005-01-12 13:00:00,66.76,66.86,66.68,66.68,54100.0,42.8862,42.9505,42.8349,42.8349,54100.0
2005-01-12 13:30:00,66.64,66.65,66.5,66.55,93200.0,42.8092,42.8156,42.7192,42.7513,93200.0
2005-01-12 14:00:00,66.58,66.88,66.55,66.76,57900.0,42.7706,42.9633,42.7513,42.8862,57900.0
2005-01-12 14:30:00,66.77,66.82,66.65,66.78,74300.0,42.8927,42.9248,42.8156,42.8991,74300.0
2005-01-12 15:00:00,66.77,66.9,66.69,66.73,110300.0,42.8927,42.9762,42.8413,42.867,110300.0
2005-01-12 15:30:00,66.73,66.91,66.7,66.81,215200.0,42.867,42.9826,42.8477,42.9184,215200.0
2005-01-13 09:30:00,66.72,66.96,66.46,66.74,98300.0,42.8606,43.0147,42.6935,42.8734,98300.0
2005-01-13 10:00:00,66.75,66.84,66.62,66.72,91700.0,42.8798,42.9376,42.7963,42.8606,91700.0
2005-01-13 10:30:00,66.74,66.92,66.73,66.9,91800.0,42.8734,42.989,42.867,42.9762,91800.0
2005-01-13 11:00:00,66.91,67.29,66.91,67.12,105100.0,42.9826,43.2267,42.9826,43.1175,105100.0
2005-01-13 11:30:00,67.13,67.13,66.77,66.92,52300.0,43.1239,43.1239,42.8927,42.989,52300.0
2005-01-13 12:00:00,66.93,66.99,66.84,66.85,26400.0,42.9955,43.034,42.9376,42.9441,26400.0
2005-01-13 12:30:00,66.84,67.09,66.8,67.04,51000.0,42.9376,43.0982,42.9119,43.0661,51000.0
2005-01-13 13:00:00,67.04,67.18,67.04,67.12,35100.0,43.0661,43.1561,43.0661,43.1175,35100.0
2005-01-13 13:30:00,67.13,67.2,67.09,67.17,42500.0,43.1239,43.1689,43.0982,43.1496,42500.0
2005-01-13 14:00:00,67.17,67.18,66.9,67.1,43000.0,43.1496,43.1561,42.9762,43.1047,43000.0
2005-01-13 14:30:00,67.13,67.14,66.88,66.99,38500.0,43.1239,43.1304,42.9633,43.034,38500.0
2005-01-13 15:00:00,66.99,67.01,66.59,66.59,74700.0,43.034,43.0468,42.777,42.777,74700.0
2005-01-13 15:30:00,66.59,66.72,66.4,66.45,132500.0,42.777,42.8606,42.655,42.6871,132500.0
2005-01-14 09:30:00,66.4,66.7,66.32,66.69,86900.0,42.655,42.8477,42.6036,42.8413,86900.0
2005-01-14 10:00:00,66.69,67.04,66.57,67.04,82800.0,42.8413,43.0661,42.7642,43.0661,82800.0
2005-01-14 10:30:00,67.04,67.28,66.95,67.04,77700.0,43.0661,43.2203,43.0083,43.0661,77700.0
2005-01-14 11:00:00,67.08,67.19,67.0,67.1,56200.0,43.0918,43.1625,43.0404,43.1047,56200.0
2005-01-14 11:30:00,67.1,67.22,67.02,67.22,57000.0,43.1047,43.1817,43.0533,43.1817,57000.0
2005-01-14 12:00:00,67.21,67.61,67.21,67.61,54000.0,43.1753,43.4323,43.1753,43.4323,54000.0
2005-01-14 12:30:00,67.61,67.7,67.47,67.56,59300.0,43.4323,43.4901,43.3423,43.4002,59300.0
2005-01-14 13:00:00,67.56,67.62,67.48,67.57,47800.0,43.4002,43.4387,43.3488,43.4066,47800.0
2005-01-14 13:30:00,67.58,67.63,67.52,67.63,33200.0,43.413,43.4451,43.3745,43.4451,33200.0
2005-01-14 14:00:00,67.63,67.77,67.53,67.76,61100.0,43.4451,43.5351,43.3809,43.5286,61100.0
2005-01-14 14:30:00,67.76,67.9,67.75,67.81,64200.0,43.5286,43.6186,43.5222,43.5608,64200.0
2005-01-14 15:00:00,67.81,67.81,67.62,67.65,80000.0,43.5608,43.5608,43.4387,43.458,80000.0
2005-01-14 15:30:00,67.65,67.83,67.64,67.73,168300.0,43.458,43.5736,43.4516,43.5094,168300.0
2005-01-18 09:30:00,67.12,68.1,67.12,68.0,210600.0,43.1175,43.7471,43.1175,43.6828,210600.0
2005-01-18 10:00:00,68.0,68.0,67.64,67.73,107300.0,43.6828,43.6828,43.4516,43.5094,107300.0
2005-01-18 10:30:00,67.76,68.12,67.74,68.12,111200.0,43.5286,43.7599,43.5158,43.7599,111200.0
2005-01-18 11:00:00,68.13,68.15,67.91,68.14,52900.0,43.7663,43.7792,43.625,43.7728,52900.0
2005-01-18 11:30:00,68.15,68.6,68.14,68.59,94900.0,43.7792,44.0683,43.7728,44.0618,94900.0
2005-01-18 12:00:00,68.59,68.71,68.53,68.54,59000.0,44.0618,44.1389,44.0233,44.0297,59000.0
2005-01-18 12:30:00,68.53,68.54,68.18,68.2,71300.0,44.0233,44.0297,43.7984,43.8113,71300.0
2005-01-18 13:00:00,68.2,68.32,68.19,68.28,42800.0,43.8113,43.8884,43.8049,43.8627,42800.0
2005-01-18 13:30:00,68.3,68.51,68.25,68.36,52500.0,43.8755,44.0104,43.8434,43.9141,52500.0
2005-01-18 14:00:00,68.35,68.43,68.3,68.43,47700.0,43.9077,43.959,43.8755,43.959,47700.0
2005-01-18 14:30:00,68.43,68.44,68.26,68.33,72000.0,43.959,43.9655,43.8498,43.8948,72000.0
2005-01-18 15:00:00,68.34,68.44,68.24,68.41,77200.0,43.9012,43.9655,43.837,43.9462,77200.0
2005-01-18 15:30:00,68.41,68.57,68.37,68.53,112300.0,43.9462,44.049,43.9205,44.0233,112300.0
2005-01-19 09:30:00,68.75,69.24,68.7,69.05,144400.0,44.1646,44.4794,44.1325,44.3573,144400.0
2005-01-19 10:00:00,69.05,69.11,68.95,69.02,89600.0,44.3573,44.3959,44.2931,44.3381,89600.0
2005-01-19 10:30:00,69.05,69.07,68.95,69.01,65300.0,44.3573,44.3702,44.2931,44.3316,65300.0
2005-01-19 11:00:00,69.04,69.09,68.95,68.95,56000.0,44.3509,44.383,44.2931,44.2931,56000.0
2005-01-19 11:30:00,68.95,68.98,68.87,68.95,71500.0,44.2931,44.3124,44.2417,44.2931,71500.0
2005-01-19 12:00:00,68.95,68.95,68.64,68.68,78900.0,44.2931,44.2931,44.0939,44.1196,78900.0
2005-01-19 12:30:00,68.7,68.86,68.68,68.84,51700.0,44.1325,44.2353,44.1196,44.2224,51700.0
2005-01-19 13:00:00,68.85,68.93,68.71,68.91,69000.0,44.2289,44.2802,44.1389,44.2674,69000.0
2005-01-19 13:30:00,68.92,68.98,68.85,68.86,51800.0,44.2738,44.3124,44.2289,44.2353,51800.0
2005-01-19 14:00:00,68.86,68.94,68.77,68.91,60100.0,44.2353,44.2867,44.1775,44.2674,60100.0
2005-01-19 14:30:00,68.91,68.97,68.75,68.87,46200.0,44.2674,44.3059,44.1646,44.2417,46200.0
2005-01-19 15:00:00,68.87,68.87,68.46,68.47,41700.0,44.2417,44.2417,43.9783,43.9847,41700.0
2005-01-19 15:30:00,68.46,68.48,68.15,68.18,234600.0,43.9783,43.9912,43.7792,43.7984,234600.0
2005-01-20 09:30:00,67.95,67.95,67.28,67.45,183200.0,43.6507,43.6507,43.2203,43.3295,183200.0
2005-01-20 10:00:00,67.45,67.66,67.35,67.46,158100.0,43.3295,43.4644,43.2653,43.3359,158100.0
2005-01-20 10:30:00,67.46,67.51,67.33,67.45,163200.0,43.3359,43.368,43.2524,43.3295,163200.0
2005-01-20 11:00:00,67.41,67.5,67.15,67.29,98400.0,43.3038,43.3616,43.1368,43.2267,98400.0
2005-01-20 11:30:00,67.29,67.33,67.19,67.19,82600.0,43.2267,43.2524,43.1625,43.1625,82600.0
2005-01-20 12:00:00,67.19,67.23,66.71,66.72,157400.0,43.1625,43.1882,42.8541,42.8606,157400.0
2005-01-20 12:30:00,66.72,66.74,66.51,66.58,121400.0,42.8606,42.8734,42.7256,42.7706,121400.0
2005-01-20 13:00:00,66.57,66.73,66.27,66.43,119100.0,42.7642,42.867,42.5715,42.6743,119100.0
2005-01-20 13:30:00,66.43,66.73,66.38,66.72,146500.0,42.6743,42.867,42.6421,42.8606,146500.0
2005-01-20 14:00:00,66.73,67.14,66.72,66.94,92900.0,42.867,43.1304,42.8606,43.0019,92900.0
2005-01-20 14:30:00,66.92,67.15,66.82,67.13,93500.0,42.989,43.1368,42.9248,43.1239,93500.0
2005-01-20 15:00:00,67.13,67.27,67.02,67.06,112600.0,43.1239,43.2139,43.0533,43.079,112600.0
2005-01-20 15:30:00,67.05,67.22,66.79,66.95,101600.0,43.0725,43.1817,42.9055,43.0083,101600.0
2005-01-21 09:30:00,67.0,67.0,66.79,66.9,111900.0,43.0404,43.0404,42.9055,42.9762,111900.0
2005-01-21 10:00:00,66.94,67.07,66.81,67.05,82400.0,43.0019,43.0854,42.9184,43.0725,82400.0
2005-01-21 10:30:00,67.05,67.05,66.85,66.99,53400.0,43.0725,43.0725,42.9441,43.034,53400.0
2005-01-21 11:00:00,66.99,67.04,66.88,67.03,51400.0,43.034,43.0661,42.9633,43.0597,51400.0
2005-01-21 11:30:00,67.01,67.14,66.92,67.03,194200.0,43.0468,43.1304,42.989,43.0597,194200.0
2005-01-21 12:00:00,67.05,67.06,66.91,67.01,25200.0,43.0725,43.079,42.9826,43.0468,25200.0
2005-01-21 12:30:00,67.02,67.05,66.95,67.02,26400.0,43.0533,43.0725,43.0083,43.0533,26400.0
2005-01-21 13:00:00,67.02,67.02,66.82,66.87,29100.0,43.0533,43.0533,42.9248,42.9569,29100.0
2005-01-21 13:30:00,66.89,66.9,66.67,66.75,59800.0,42.9698,42.9762,42.8284,42.8798,59800.0
2005-01-21 14:00:00,66.75,66.95,66.75,66.95,23200.0,42.8798,43.0083,42.8798,43.0083,23200.0
2005-01-21 14:30:00,66.94,66.95,66.54,66.6,41800.0,43.0019,43.0083,42.7449,42.7835,41800.0
2005-01-21 15:00:00,66.58,66.74,66.45,66.65,64800.0,42.7706,42.8734,42.6871,42.8156,64800.0
2005-01-21 15:30:00,66.65,66.66,66.26,66.27,129500.0,42.8156,42.822,42.5651,42.5715,129500.0
2005-01-24 09:30:00,66.85,66.85,66.55,66.68,125500.0,42.9441,42.9441,42.7513,42.8349,125500.0
2005-01-24 10:00:00,66.68,67.06,66.68,67.0,234000.0,42.8349,43.079,42.8349,43.0404,234000.0
2005-01-24 10:30:00,67.0,67.32,66.9,66.97,223600.0,43.0404,43.246,42.9762,43.0212,223600.0
2005-01-24 11:00:00,66.96,67.4,66.96,67.25,168200.0,43.0147,43.2974,43.0147,43.201,168200.0
2005-01-24 11:30:00,67.26,67.4,67.16,67.26,99000.0,43.2074,43.2974,43.1432,43.2074,99000.0
2005-01-24 12:00:00,67.26,67.33,67.03,67.07,66200.0,43.2074,43.2524,43.0597,43.0854,66200.0
2005-01-24 12:30:00,67.07,67.18,66.99,67.15,51400.0,43.0854,43.1561,43.034,43.1368,51400.0
2005-01-24 13:00:00,67.16,67.24,67.11,67.17,58600.0,43.1432,43.1946,43.1111,43.1496,58600.0
2005-01-24 13:30:00,67.17,67.17,66.69,66.71,48300.0,43.1496,43.1496,42.8413,42.8541,48300.0
2005-01-24 14:00:00,66.72,66.72,66.41,66.41,98900.0,42.8606,42.8606,42.6614,42.6614,98900.0
2005-01-24 14:30:00,66.39,66.4,65.98,66.07,101700.0,42.6486,42.655,42.3852,42.443,101700.0
2005-01-24 15:00:00,66.08,66.19,66.04,66.15,140100.0,42.4494,42.5201,42.4237,42.4944,140100.0
2005-01-24 15:30:00,66.15,66.23,66.07,66.07,141000.0,42.4944,42.5458,42.443,42.443,141000.0
2005-01-25 09:30:00,66.05,66.59,66.05,66.35,152600.0,42.4301,42.777,42.4301,42.6229,152600.0
2005-01-25 10:00:00,66.35,66.61,66.24,66.58,58300.0,42.6229,42.7899,42.5522,42.7706,58300.0
2005-01-25 10:30:00,66.57,66.65,66.42,66.48,103900.0,42.7642,42.8156,42.6678,42.7064,103900.0
2005-01-25 11:00:00,66.49,66.53,66.3,66.33,94000.0,42.7128,42.7385,42.5907,42.61,94000.0
2005-01-25 11:30:00,66.34,66.46,66.22,66.43,53300.0,42.6164,42.6935,42.5394,42.6743,53300.0
2005-01-25 12:00:00,66.43,66.73,66.43,66.65,130700.0,42.6743,42.867,42.6743,42.8156,130700.0
2005-01-25 12:30:00,66.66,66.78,66.63,66.71,65800.0,42.822,42.8991,42.8027,42.8541,65800.0
2005-01-25 13:00:00,66.71,67.04,66.71,66.9,67000.0,42.8541,43.0661,42.8541,42.9762,67000.0
2005-01-25 13:30:00,66.9,66.92,66.82,66.88,35100.0,42.9762,42.989,42.9248,42.9633,35100.0
2005-01-25 14:00:00,66.87,66.93,66.76,66.76,108900.0,42.9569,42.9955,42.8862,42.8862,108900.0
2005-01-25 14:30:00,66.77,66.88,66.68,66.88,42800.0,42.8927,42.9633,42.8349,42.9633,42800.0
2005-01-25 15:00:00,66.88,66.95,66.74,66.86,87500.0,42.9633,43.0083,42.8734,42.9505,87500.0
2005-01-25 15:30:00,66.84,66.91,66.6,66.64,95400.0,42.9376,42.9826,42.7835,42.8092,95400.0
2005-01-26 09:30:00,66.63,67.2,66.45,67.19,87400.0,42.8027,43.1689,42.6871,43.1625,87400.0
2005-01-26 10:00:00,67.18,67.59,67.16,67.26,83900.0,43.1561,43.4194,43.1432,43.2074,83900.0
2005-01-26 10:30:00,67.22,67.55,67.11,67.48,103500.0,43.1817,43.3937,43.1111,43.3488,103500.0
2005-01-26 11:00:00,67.48,67.75,67.41,67.41,138400.0,43.3488,43.5222,43.3038,43.3038,138400.0
2005-01-26 11:30:00,67.42,67.5,67.29,67.35,34700.0,43.3102,43.3616,43.2267,43.2653,34700.0
2005-01-26 12:00:00,67.34,67.38,67.16,67.19,29400.0,43.2588,43.2845,43.1432,43.1625,29400.0
2005-01-26 12:30:00,67.18,67.3,67.07,67.15,29400.0,43.1561,43.2331,43.0854,43.1368,29400.0
2005-01-26 13:00:00,67.15,67.47,67.15,67.46,53900.0,43.1368,43.3423,43.1368,43.3359,53900.0
2005-01-26 13:30:00,67.46,67.88,67.44,67.87,106700.0,43.3359,43.6057,43.3231,43.5993,106700.0
2005-01-26 14:00:00,67.88,68.05,67.88,67.94,79800.0,43.6057,43.7149,43.6057,43.6443,79800.0
2005-01-26 14:30:00,67.92,67.97,67.86,67.88,53100.0,43.6314,43.6635,43.5929,43.6057,53100.0
2005-01-26 15:00:00,67.86,67.93,67.81,67.92,87200.0,43.5929,43.6378,43.5608,43.6314,87200.0
2005-01-26 15:30:00,67.92,68.15,67.81,68.11,230900.0,43.6314,43.7792,43.5608,43.7535,230900.0
2005-01-27 09:30:00,67.9,69.08,67.6,69.0,271000.0,43.6186,44.3766,43.4259,44.3252,271000.0
2005-01-27 10:00:00,69.04,69.04,68.05,68.12,279400.0,44.3509,44.3509,43.7149,43.7599,279400.0
2005-01-27 10:30:00,68.08,68.18,67.82,67.95,348600.0,43.7342,43.7984,43.5672,43.6507,348600.0
2005-01-27 11:00:00,67.95,68.01,67.56,67.74,276100.0,43.6507,43.6892,43.4002,43.5158,276100.0
2005-01-27 11:30:00,67.73,67.92,67.53,67.72,310800.0,43.5094,43.6314,43.3809,43.5029,310800.0
2005-01-27 12:00:00,67.73,67.83,67.67,67.73,110300.0,43.5094,43.5736,43.4708,43.5094,110300.0
2005-01-27 12:30:00,67.72,67.76,67.64,67.75,119100.0,43.5029,43.5286,43.4516,43.5222,119100.0
2005-01-27 13:00:00,67.75,67.79,67.67,67.69,63500.0,43.5222,43.5479,43.4708,43.4837,63500.0
2005-01-27 13:30:00,67.66,67.73,67.37,67.39,133300.0,43.4644,43.5094,43.2781,43.291,133300.0
2005-01-27 14:00:00,67.45,67.55,67.14,67.23,244700.0,43.3295,43.3937,43.1304,43.1882,244700.0
2005-01-27 14:30:00,67.23,67.23,66.89,66.94,299300.0,43.1882,43.1882,42.9698,43.0019,299300.0
2005-01-27 15:00:00,66.94,66.94,66.64,66.7,336500.0,43.0019,43.0019,42.8092,42.8477,336500.0
2005-01-27 15:30:00,66.69,67.04,66.68,66.97,383500.0,42.8413,43.0661,42.8349,43.0212,383500.0
2005-01-28 09:30:00,67.04,67.27,66.83,67.12,165400.0,43.0661,43.2139,42.9312,43.1175,165400.0
2005-01-28 10:00:00,67.12,67.28,67.02,67.2,124900.0,43.1175,43.2203,43.0533,43.1689,124900.0
2005-01-28 10:30:00,67.2,67.36,66.87,66.88,87900.0,43.1689,43.2717,42.9569,42.9633,87900.0
2005-01-28 11:00:00,66.89,66.97,66.4,66.7,134000.0,42.9698,43.0212,42.655,42.8477,134000.0
2005-01-28 11:30:00,66.7,66.84,66.35,66.35,78200.0,42.8477,42.9376,42.6229,42.6229,78200.0
2005-01-28 12:00:00,66.39,66.45,66.12,66.15,48400.0,42.6486,42.6871,42.4751,42.4944,48400.0
2005-01-28 12:30:00,66.18,66.33,66.15,66.27,50200.0,42.5137,42.61,42.4944,42.5715,50200.0
2005-01-28 13:00:00,66.27,66.43,66.2,66.4,76200.0,42.5715,42.6743,42.5265,42.655,76200.0
2005-01-28 13:30:00,66.39,66.49,66.19,66.28,60500.0,42.6486,42.7128,42.5201,42.5779,60500.0
2005-01-28 14:00:00,66.3,66.4,66.06,66.35,54900.0,42.5907,42.655,42.4366,42.6229,54900.0
2005-01-28 14:30:00,66.35,66.37,66.07,66.11,75100.0,42.6229,42.6357,42.443,42.4687,75100.0
2005-01-28 15:00:00,66.11,66.14,65.98,66.09,164700.0,42.4687,42.488,42.3852,42.4558,164700.0
2005-01-28 15:30:00,66.09,66.28,66.05,66.18,127000.0,42.4558,42.5779,42.4301,42.5137,127000.0
2005-01-31 09:30:00,66.7,67.2,66.6,66.91,146500.0,42.8477,43.1689,42.7835,42.9826,146500.0
2005-01-31 10:00:00,66.92,67.18,66.83,66.91,179800.0,42.989,43.1561,42.9312,42.9826,179800.0
2005-01-31 10:30:00,66.93,67.13,66.89,67.07,71900.0,42.9955,43.1239,42.9698,43.0854,71900.0
2005-01-31 11:00:00,67.04,67.06,66.85,67.05,69800.0,43.0661,43.079,42.9441,43.0725,69800.0
2005-01-31 11:30:00,67.05,67.1,66.95,66.99,52900.0,43.0725,43.1047,43.0083,43.034,52900.0
2005-01-31 12:00:00,67.0,67.29,66.9,67.2,64100.0,43.0404,43.2267,42.9762,43.1689,64100.0
2005-01-31 12:30:00,67.2,67.49,67.1,67.48,49600.0,43.1689,43.3552,43.1047,43.3488,49600.0
2005-01-31 13:00:00,67.45,67.46,67.22,67.28,40200.0,43.3295,43.3359,43.1817,43.2203,40200.0
2005-01-31 13:30:00,67.28,67.29,66.93,66.98,59000.0,43.2203,43.2267,42.9955,43.0276,59000.0
2005-01-31 14:00:00,66.98,67.1,66.98,67.04,57200.0,43.0276,43.1047,43.0276,43.0661,57200.0
2005-01-31 14:30:00,67.04,67.47,67.03,67.44,51700.0,43.0661,43.3423,43.0597,43.3231,51700.0
2005-01-31 15:00:00,67.42,67.5,67.14,67.23,95600.0,43.3102,43.3616,43.1304,43.1882,95600.0
2005-01-31 15:30:00,67.23,67.48,67.1,67.13,286000.0,43.1882,43.3488,43.1047,43.1239,286000.0
2005-02-01 09:30:00,67.71,67.71,67.39,67.59,97800.0,43.4965,43.4965,43.291,43.4194,97800.0
2005-02-01 10:00:00,67.58,67.77,67.35,67.77,114800.0,43.413,43.5351,43.2653,43.5351,114800.0
2005-02-01 10:30:00,67.78,68.0,67.76,67.97,72800.0,43.5415,43.6828,43.5286,43.6635,72800.0
2005-02-01 11:00:00,67.97,68.17,67.94,68.07,96200.0,43.6635,43.792,43.6443,43.7278,96200.0
2005-02-01 11:30:00,68.06,68.34,68.06,68.21,59200.0,43.7214,43.9012,43.7214,43.8177,59200.0
2005-02-01 12:00:00,68.19,68.49,68.18,68.48,56300.0,43.8049,43.9976,43.7984,43.9912,56300.0
2005-02-01 12:30:00,68.48,68.5,68.32,68.45,45500.0,43.9912,44.004,43.8884,43.9719,45500.0
2005-02-01 13:00:00,68.45,68.57,68.37,68.43,39400.0,43.9719,44.049,43.9205,43.959,39400.0
2005-02-01 13:30:00,68.43,68.7,68.31,68.7,53100.0,43.959,44.1325,43.882,44.1325,53100.0
2005-02-01 14:00:00,68.7,68.85,68.67,68.69,164800.0,44.1325,44.2289,44.1132,44.1261,164800.0
2005-02-01 14:30:00,68.67,68.88,68.67,68.81,99800.0,44.1132,44.2481,44.1132,44.2032,99800.0
2005-02-01 15:00:00,68.81,68.97,68.75,68.8,148600.0,44.2032,44.3059,44.1646,44.1967,148600.0
2005-02-01 15:30:00,68.8,68.81,68.67,68.71,221700.0,44.1967,44.2032,44.1132,44.1389,221700.0
2005-02-02 09:30:00,68.62,68.97,68.43,68.88,166100.0,44.0811,44.3059,43.959,44.2481,166100.0
2005-02-02 10:00:00,68.89,68.89,68.73,68.83,161800.0,44.2545,44.2545,44.1518,44.216,161800.0
2005-02-02 10:30:00,68.82,68.95,68.79,68.9,143500.0,44.2096,44.2931,44.1903,44.261,143500.0
2005-02-02 11:00:00,68.88,68.99,68.82,68.83,91000.0,44.2481,44.3188,44.2096,44.216,91000.0
2005-02-02 11:30:00,68.83,69.0,68.74,68.74,103900.0,44.216,44.3252,44.1582,44.1582,103900.0
2005-02-02 12:00:00,68.76,68.83,68.7,68.75,137100.0,44.171,44.216,44.1325,44.1646,137100.0
2005-02-02 12:30:00,68.75,68.79,68.72,68.76,61000.0,44.1646,44.1903,44.1453,44.171,61000.0
2005-02-02 13:00:00,68.77,68.78,68.73,68.78,33000.0,44.1775,44.1839,44.1518,44.1839,33000.0
2005-02-02 13:30:00,68.79,68.83,68.73,68.75,258700.0,44.1903,44.216,44.1518,44.1646,258700.0
2005-02-02 14:00:00,68.75,69.0,68.73,68.91,97500.0,44.1646,44.3252,44.1518,44.2674,97500.0
2005-02-02 14:30:00,68.87,68.91,68.53,68.59,239500.0,44.2417,44.2674,44.0233,44.0618,239500.0
2005-02-02 15:00:00,68.59,68.7,68.34,68.7,114800.0,44.0618,44.1325,43.9012,44.1325,114800.0
2005-02-02 15:30:00,68.71,68.93,68.69,68.81,117700.0,44.1389,44.2802,44.1261,44.2032,117700.0
2005-02-03 09:30:00,68.9,68.97,68.75,68.77,92100.0,44.261,44.3059,44.1646,44.1775,92100.0
2005-02-03 10:00:00,68.71,68.81,68.6,68.81,179900.0,44.1389,44.2032,44.0683,44.2032,179900.0
2005-02-03 10:30:00,68.8,69.17,68.78,69.04,103100.0,44.1967,44.4344,44.1839,44.3509,103100.0
2005-02-03 11:00:00,69.03,69.03,68.79,68.8,66200.0,44.3445,44.3445,44.1903,44.1967,66200.0
2005-02-03 11:30:00,68.79,68.84,68.66,68.73,49700.0,44.1903,44.2224,44.1068,44.1518,49700.0
2005-02-03 12:00:00,68.75,69.0,68.7,68.96,78200.0,44.1646,44.3252,44.1325,44.2995,78200.0
2005-02-03 12:30:00,68.98,69.06,68.9,69.06,83000.0,44.3124,44.3638,44.261,44.3638,83000.0
2005-02-03 13:00:00,69.05,69.12,68.98,69.12,53300.0,44.3573,44.4023,44.3124,44.4023,53300.0
2005-02-03 13:30:00,69.2,69.2,69.11,69.17,42700.0,44.4537,44.4537,44.3959,44.4344,42700.0
2005-02-03 14:00:00,69.18,69.34,69.18,69.3,72800.0,44.4408,44.5436,44.4408,44.5179,72800.0
2005-02-03 14:30:00,69.31,69.32,69.17,69.3,73700.0,44.5244,44.5308,44.4344,44.5179,73700.0
2005-02-03 15:00:00,69.31,69.31,69.12,69.18,187600.0,44.5244,44.5244,44.4023,44.4408,187600.0
2005-02-03 15:30:00,69.2,69.43,69.2,69.3,95400.0,44.4537,44.6014,44.4537,44.5179,95400.0
2005-02-04 09:30:00,69.31,69.5,69.26,69.39,91500.0,44.5244,44.6464,44.4922,44.5757,91500.0
2005-02-04 10:00:00,69.39,69.79,69.34,69.66,175800.0,44.5757,44.8327,44.5436,44.7492,175800.0
2005-02-04 10:30:00,69.66,69.79,69.54,69.79,124000.0,44.7492,44.8327,44.6721,44.8327,124000.0
2005-02-04 11:00:00,69.8,69.94,69.8,69.9,100200.0,44.8391,44.9291,44.8391,44.9034,100200.0
2005-02-04 11:30:00,69.89,69.98,69.86,69.93,75800.0,44.8969,44.9548,44.8777,44.9226,75800.0
2005-02-04 12:00:00,69.95,70.29,69.95,70.26,223900.0,44.9355,45.1539,44.9355,45.1346,223900.0
2005-02-04 12:30:00,70.25,70.44,70.22,70.43,82100.0,45.1282,45.2503,45.1089,45.2438,82100.0
2005-02-04 13:00:00,70.44,70.46,70.33,70.4,103200.0,45.2503,45.2631,45.1796,45.2246,103200.0
2005-02-04 13:30:00,70.39,70.66,70.37,70.62,173000.0,45.2181,45.3916,45.2053,45.3659,173000.0
2005-02-04 14:00:00,70.63,70.99,70.55,70.69,91000.0,45.3723,45.6036,45.3209,45.4109,91000.0
2005-02-04 14:30:00,70.68,71.19,70.66,71.08,238200.0,45.4044,45.7321,45.3916,45.6614,238200.0
2005-02-04 15:00:00,71.08,71.15,70.99,71.08,182700.0,45.6614,45.7064,45.6036,45.6614,182700.0
2005-02-04 15:30:00,71.08,71.25,70.99,71.16,208500.0,45.6614,45.7706,45.6036,45.7128,208500.0
2005-02-07 09:30:00,70.82,71.16,70.66,70.98,240400.0,45.4944,45.7128,45.3916,45.5972,240400.0
2005-02-07 10:00:00,70.98,71.27,70.98,71.23,97800.0,45.5972,45.7834,45.5972,45.7578,97800.0
2005-02-07 10:30:00,71.21,71.23,70.97,71.0,81600.0,45.7449,45.7578,45.5907,45.61,81600.0
2005-02-07 11:00:00,71.0,71.05,70.94,70.95,68000.0,45.61,45.6421,45.5715,45.5779,68000.0
2005-02-07 11:30:00,70.96,71.04,70.96,71.0,58900.0,45.5843,45.6357,45.5843,45.61,58900.0
2005-02-07 12:00:00,71.0,71.01,70.8,70.94,55000.0,45.61,45.6164,45.4815,45.5715,55000.0
2005-02-07 12:30:00,70.94,70.98,70.83,70.97,27900.0,45.5715,45.5972,45.5008,45.5907,27900.0
2005-02-07 13:00:00,70.97,71.06,70.93,71.03,68800.0,45.5907,45.6485,45.565,45.6293,68800.0
2005-02-07 13:30:00,71.03,71.08,70.99,71.01,36600.0,45.6293,45.6614,45.6036,45.6164,36600.0
2005-02-07 14:00:00,71.0,71.03,70.97,70.99,47000.0,45.61,45.6293,45.5907,45.6036,47000.0
2005-02-07 14:30:00,71.0,71.1,71.0,71.04,43900.0,45.61,45.6742,45.61,45.6357,43900.0
2005-02-07 15:00:00,71.04,71.18,71.0,71.11,48900.0,45.6357,45.7256,45.61,45.6807,48900.0
2005-02-07 15:30:00,71.09,71.11,71.0,71.04,193700.0,45.6678,45.6807,45.61,45.6357,193700.0
2005-02-08 09:30:00,71.01,71.14,70.86,70.91,264000.0,45.6164,45.6999,45.5201,45.5522,264000.0
2005-02-08 10:00:00,70.91,71.06,70.91,70.94,75100.0,45.5522,45.6485,45.5522,45.5715,75100.0
2005-02-08 10:30:00,70.95,71.08,70.79,70.79,77200.0,45.5779,45.6614,45.4751,45.4751,77200.0
2005-02-08 11:00:00,70.8,70.86,70.75,70.84,41500.0,45.4815,45.5201,45.4494,45.5072,41500.0
2005-02-08 11:30:00,70.82,70.87,70.69,70.75,34800.0,45.4944,45.5265,45.4109,45.4494,34800.0
2005-02-08 12:00:00,70.74,70.77,70.56,70.61,39800.0,45.443,45.4622,45.3273,45.3595,39800.0
2005-02-08 12:30:00,70.62,70.72,70.62,70.67,61200.0,45.3659,45.4301,45.3659,45.398,61200.0
2005-02-08 13:00:00,70.68,70.77,70.63,70.76,33800.0,45.4044,45.4622,45.3723,45.4558,33800.0
2005-02-08 13:30:00,70.76,70.9,70.75,70.89,46600.0,45.4558,45.5458,45.4494,45.5393,46600.0
2005-02-08 14:00:00,70.87,71.04,70.87,71.0,36300.0,45.5265,45.6357,45.5265,45.61,36300.0
2005-02-08 14:30:00,71.0,71.0,70.77,70.81,117800.0,45.61,45.61,45.4622,45.4879,117800.0
2005-02-08 15:00:00,70.81,70.94,70.65,70.82,129900.0,45.4879,45.5715,45.3852,45.4944,129900.0
2005-02-08 15:30:00,70.79,70.89,70.77,70.83,72500.0,45.4751,45.5393,45.4622,45.5008,72500.0
2005-02-09 09:30:00,71.03,71.5,70.84,71.46,229200.0,45.6293,45.9312,45.5072,45.9055,229200.0
2005-02-09 10:00:00,71.44,71.45,70.75,70.79,76100.0,45.8927,45.8991,45.4494,45.4751,76100.0
2005-02-09 10:30:00,70.79,70.8,70.63,70.67,64200.0,45.4751,45.4815,45.3723,45.398,64200.0
2005-02-09 11:00:00,70.67,70.84,70.66,70.73,58500.0,45.398,45.5072,45.3916,45.4366,58500.0
2005-02-09 11:30:00,70.74,70.85,70.62,70.81,51700.0,45.443,45.5136,45.3659,45.4879,51700.0
2005-02-09 12:00:00,70.82,70.82,70.69,70.75,29400.0,45.4944,45.4944,45.4109,45.4494,29400.0
2005-02-09 12:30:00,70.76,70.77,70.7,70.74,26400.0,45.4558,45.4622,45.4173,45.443,26400.0
2005-02-09 13:00:00,70.71,70.76,70.69,70.75,68100.0,45.4237,45.4558,45.4109,45.4494,68100.0
2005-02-09 13:30:00,70.73,70.77,70.6,70.61,41700.0,45.4366,45.4622,45.353,45.3595,41700.0
2005-02-09 14:00:00,70.62,70.7,70.41,70.47,86500.0,45.3659,45.4173,45.231,45.2695,86500.0
2005-02-09 14:30:00,70.48,70.62,70.46,70.5,24600.0,45.276,45.3659,45.2631,45.2888,24600.0
2005-02-09 15:00:00,70.5,70.57,70.4,70.5,63700.0,45.2888,45.3338,45.2246,45.2888,63700.0
2005-02-09 15:30:00,70.52,70.53,70.3,70.34,351200.0,45.3017,45.3081,45.1603,45.186,351200.0
2005-02-10 09:30:00,70.55,70.68,70.5,70.64,278500.0,45.3209,45.4044,45.2888,45.3787,278500.0
2005-02-10 10:00:00,70.64,70.75,70.61,70.7,276400.0,45.3787,45.4494,45.3595,45.4173,276400.0
2005-02-10 10:30:00,70.68,70.72,70.62,70.67,46400.0,45.4044,45.4301,45.3659,45.398,46400.0
2005-02-10 11:00:00,70.68,70.81,70.63,70.77,84100.0,45.4044,45.4879,45.3723,45.4622,84100.0
2005-02-10 11:30:00,70.79,70.87,70.75,70.85,31600.0,45.4751,45.5265,45.4494,45.5136,31600.0
2005-02-10 12:00:00,70.85,70.92,70.8,70.91,176000.0,45.5136,45.5586,45.4815,45.5522,176000.0
2005-02-10 12:30:00,70.91,70.92,70.83,70.89,31800.0,45.5522,45.5586,45.5008,45.5393,31800.0
2005-02-10 13:00:00,70.88,71.15,70.81,71.15,65700.0,45.5329,45.7064,45.4879,45.7064,65700.0
2005-02-10 13:30:00,71.16,71.33,71.04,71.33,88300.0,45.7128,45.822,45.6357,45.822,88300.0
2005-02-10 14:00:00,71.35,71.63,71.32,71.44,231900.0,45.8348,46.0147,45.8156,45.8927,231900.0
2005-02-10 14:30:00,71.44,71.72,71.35,71.67,122700.0,45.8927,46.0725,45.8348,46.0404,122700.0
2005-02-10 15:00:00,71.71,71.72,71.51,71.58,75800.0,46.0661,46.0725,45.9376,45.9826,75800.0
2005-02-10 15:30:00,71.59,71.7,71.5,71.51,221700.0,45.989,46.0597,45.9312,45.9376,221700.0
2005-02-11 09:30:00,71.55,72.8,71.49,72.63,247100.0,45.9633,46.7663,45.9248,46.6571,247100.0
2005-02-11 10:00:00,72.6,72.61,72.41,72.53,152500.0,46.6378,46.6443,46.5158,46.5929,152500.0
2005-02-11 10:30:00,72.53,72.54,72.4,72.45,124200.0,46.5929,46.5993,46.5094,46.5415,124200.0
2005-02-11 11:00:00,72.45,73.34,72.45,73.24,224000.0,46.5415,47.1132,46.5415,47.049,224000.0
2005-02-11 11:30:00,73.24,73.35,73.05,73.16,151600.0,47.049,47.1196,46.9269,46.9976,151600.0
2005-02-11 12:00:00,73.16,73.38,73.11,73.26,130700.0,46.9976,47.1389,46.9655,47.0618,130700.0
2005-02-11 12:30:00,73.26,73.28,73.03,73.04,79000.0,47.0618,47.0747,46.9141,46.9205,79000.0
2005-02-11 13:00:00,73.0,73.23,73.0,73.2,99900.0,46.8948,47.0425,46.8948,47.0233,99900.0
2005-02-11 13:30:00,73.2,73.33,73.05,73.28,60100.0,47.0233,47.1068,46.9269,47.0747,60100.0
2005-02-11 14:00:00,73.29,73.67,73.19,73.65,124900.0,47.0811,47.3252,47.0168,47.3123,124900.0
2005-02-11 14:30:00,73.64,73.97,73.59,73.9,123800.0,47.3059,47.5179,47.2738,47.4729,123800.0
2005-02-11 15:00:00,73.92,74.04,73.82,73.91,206200.0,47.4858,47.5629,47.4216,47.4794,206200.0
2005-02-11 15:30:00,73.91,74.07,73.78,73.79,242200.0,47.4794,47.5822,47.3959,47.4023,242200.0
2005-02-14 09:30:00,72.95,72.98,72.38,72.4,206200.0,46.8627,46.8819,46.4965,46.5094,206200.0
2005-02-14 10:00:00,72.4,72.96,72.28,72.96,146000.0,46.5094,46.8691,46.4323,46.8691,146000.0
2005-02-14 10:30:00,72.97,73.16,72.74,72.79,291800.0,46.8755,46.9976,46.7278,46.7599,291800.0
2005-02-14 11:00:00,72.8,72.98,72.76,72.94,109500.0,46.7663,46.8819,46.7406,46.8562,109500.0
2005-02-14 11:30:00,72.94,72.98,72.9,72.93,72800.0,46.8562,46.8819,46.8305,46.8498,72800.0
2005-02-14 12:00:00,72.93,72.93,72.82,72.85,54500.0,46.8498,46.8498,46.7792,46.7984,54500.0
2005-02-14 12:30:00,72.85,72.93,72.73,72.75,37900.0,46.7984,46.8498,46.7213,46.7342,37900.0
2005-02-14 13:00:00,72.75,72.79,72.61,72.77,56600.0,46.7342,46.7599,46.6443,46.747,56600.0
2005-02-14 13:30:00,72.76,72.91,72.68,72.8,67000.0,46.7406,46.837,46.6892,46.7663,67000.0
2005-02-14 14:00:00,72.79,72.85,72.76,72.82,51800.0,46.7599,46.7984,46.7406,46.7792,51800.0
2005-02-14 14:30:00,72.82,72.94,72.81,72.91,85000.0,46.7792,46.8562,46.7727,46.837,85000.0
2005-02-14 15:00:00,72.9,72.96,72.78,72.94,98300.0,46.8305,46.8691,46.7535,46.8562,98300.0
2005-02-14 15:30:00,72.92,72.95,72.78,72.93,108800.0,46.8434,46.8627,46.7535,46.8498,108800.0
2005-02-15 09:30:00,72.8,73.2,72.64,72.83,95500.0,46.7663,47.0233,46.6635,46.7856,95500.0
2005-02-15 10:00:00,72.83,73.07,72.65,72.81,92400.0,46.7856,46.9398,46.67,46.7727,92400.0
2005-02-15 10:30:00,72.82,72.84,72.64,72.75,103400.0,46.7792,46.792,46.6635,46.7342,103400.0
2005-02-15 11:00:00,72.75,72.85,72.66,72.72,63700.0,46.7342,46.7984,46.6764,46.7149,63700.0
2005-02-15 11:30:00,72.72,72.76,72.65,72.68,48500.0,46.7149,46.7406,46.67,46.6892,48500.0
2005-02-15 12:00:00,72.69,72.83,72.68,72.71,44200.0,46.6956,46.7856,46.6892,46.7085,44200.0
2005-02-15 12:30:00,72.72,72.85,72.71,72.79,39400.0,46.7149,46.7984,46.7085,46.7599,39400.0
2005-02-15 13:00:00,72.79,72.83,72.55,72.56,38300.0,46.7599,46.7856,46.6057,46.6121,38300.0
2005-02-15 13:30:00,72.56,72.7,72.49,72.59,49400.0,46.6121,46.7021,46.5672,46.6314,49400.0
2005-02-15 14:00:00,72.59,72.72,72.57,72.63,42600.0,46.6314,46.7149,46.6186,46.6571,42600.0
2005-02-15 14:30:00,72.63,72.63,72.5,72.55,63200.0,46.6571,46.6571,46.5736,46.6057,63200.0
2005-02-15 15:00:00,72.56,72.62,72.51,72.53,87500.0,46.6121,46.6507,46.58,46.5929,87500.0
2005-02-15 15:30:00,72.54,72.6,72.44,72.6,146000.0,46.5993,46.6378,46.535,46.6378,146000.0
2005-02-16 09:30:00,72.35,72.4,72.05,72.2,74900.0,46.4772,46.5094,46.2845,46.3809,74900.0
2005-02-16 10:00:00,72.2,72.2,71.93,72.06,45500.0,46.3809,46.3809,46.2074,46.2909,45500.0
2005-02-16 10:30:00,72.07,72.12,71.89,71.96,39200.0,46.2974,46.3295,46.1817,46.2267,39200.0
2005-02-16 11:00:00,71.97,72.02,71.9,71.91,48700.0,46.2331,46.2652,46.1882,46.1946,48700.0
2005-02-16 11:30:00,71.87,71.89,71.75,71.79,47200.0,46.1689,46.1817,46.0918,46.1175,47200.0
2005-02-16 12:00:00,71.79,71.8,71.43,71.46,51800.0,46.1175,46.1239,45.8862,45.9055,51800.0
2005-02-16 12:30:00,71.47,71.53,71.4,71.44,49500.0,45.9119,45.9505,45.867,45.8927,49500.0
2005-02-16 13:00:00,71.46,71.51,71.35,71.37,61100.0,45.9055,45.9376,45.8348,45.8477,61100.0
2005-02-16 13:30:00,71.38,71.41,71.14,71.32,113000.0,45.8541,45.8734,45.6999,45.8156,113000.0
2005-02-16 14:00:00,71.31,71.56,71.31,71.54,119900.0,45.8091,45.9697,45.8091,45.9569,119900.0
2005-02-16 14:30:00,71.55,71.7,71.5,71.69,101400.0,45.9633,46.0597,45.9312,46.0533,101400.0
2005-02-16 15:00:00,71.7,71.82,71.6,71.73,110800.0,46.0597,46.1368,45.9954,46.0789,110800.0
2005-02-16 15:30:00,71.71,71.72,71.57,71.67,148200.0,46.0661,46.0725,45.9762,46.0404,148200.0
2005-02-17 09:30:00,71.65,71.75,71.13,71.17,156100.0,46.0276,46.0918,45.6935,45.7192,156100.0
2005-02-17 10:00:00,71.18,71.22,70.5,70.83,188400.0,45.7256,45.7513,45.2888,45.5008,188400.0
2005-02-17 10:30:00,70.83,71.1,70.81,70.99,127500.0,45.5008,45.6742,45.4879,45.6036,127500.0
2005-02-17 11:00:00,71.0,71.18,70.9,71.16,79900.0,45.61,45.7256,45.5458,45.7128,79900.0
2005-02-17 11:30:00,71.2,71.31,71.1,71.12,69200.0,45.7385,45.8091,45.6742,45.6871,69200.0
2005-02-17 12:00:00,71.13,71.4,71.13,71.36,49100.0,45.6935,45.867,45.6935,45.8413,49100.0
2005-02-17 12:30:00,71.37,71.44,71.35,71.43,33300.0,45.8477,45.8927,45.8348,45.8862,33300.0
2005-02-17 13:00:00,71.43,71.6,71.43,71.55,66100.0,45.8862,45.9954,45.8862,45.9633,66100.0
2005-02-17 13:30:00,71.58,71.6,71.41,71.44,50300.0,45.9826,45.9954,45.8734,45.8927,50300.0
2005-02-17 14:00:00,71.42,71.7,71.42,71.61,63600.0,45.8798,46.0597,45.8798,46.0019,63600.0
2005-02-17 14:30:00,71.63,71.78,71.42,71.46,69800.0,46.0147,46.1111,45.8798,45.9055,69800.0
2005-02-17 15:00:00,71.47,71.48,71.22,71.32,79000.0,45.9119,45.9183,45.7513,45.8156,79000.0
2005-02-17 15:30:00,71.32,71.4,71.24,71.25,130400.0,45.8156,45.867,45.7642,45.7706,130400.0
2005-02-18 09:30:00,71.4,71.59,71.2,71.4,118700.0,45.867,45.989,45.7385,45.867,118700.0
2005-02-18 10:00:00,71.4,71.43,71.03,71.22,49600.0,45.867,45.8862,45.6293,45.7513,49600.0
2005-02-18 10:30:00,71.2,71.31,71.09,71.26,30700.0,45.7385,45.8091,45.6678,45.777,30700.0
2005-02-18 11:00:00,71.28,71.33,71.16,71.27,94000.0,45.7899,45.822,45.7128,45.7834,94000.0
2005-02-18 11:30:00,71.26,71.35,70.9,71.35,42100.0,45.777,45.8348,45.5458,45.8348,42100.0
2005-02-18 12:00:00,71.35,71.45,71.3,71.35,51900.0,45.8348,45.8991,45.8027,45.8348,51900.0
2005-02-18 12:30:00,71.36,71.39,71.25,71.31,46400.0,45.8413,45.8605,45.7706,45.8091,46400.0
2005-02-18 13:00:00,71.35,71.36,71.19,71.21,31300.0,45.8348,45.8413,45.7321,45.7449,31300.0
2005-02-18 13:30:00,71.2,71.26,71.19,71.25,46700.0,45.7385,45.777,45.7321,45.7706,46700.0
2005-02-18 14:00:00,71.24,71.24,71.15,71.23,47400.0,45.7642,45.7642,45.7064,45.7578,47400.0
2005-02-18 14:30:00,71.24,71.25,71.06,71.2,48700.0,45.7642,45.7706,45.6485,45.7385,48700.0
2005-02-18 15:00:00,71.19,71.29,71.18,71.26,59900.0,45.7321,45.7963,45.7256,45.777,59900.0
2005-02-18 15:30:00,71.28,71.33,71.16,71.23,83100.0,45.7899,45.822,45.7128,45.7578,83100.0
2005-02-22 09:30:00,70.5,70.98,70.46,70.75,167900.0,45.2888,45.5972,45.2631,45.4494,167900.0
2005-02-22 10:00:00,70.76,70.87,70.56,70.79,106400.0,45.4558,45.5265,45.3273,45.4751,106400.0
2005-02-22 10:30:00,70.76,70.95,70.76,70.86,58300.0,45.4558,45.5779,45.4558,45.5201,58300.0
2005-02-22 11:00:00,70.86,70.87,70.74,70.75,63000.0,45.5201,45.5265,45.443,45.4494,63000.0
2005-02-22 11:30:00,70.74,70.8,70.65,70.71,68800.0,45.443,45.4815,45.3852,45.4237,68800.0
2005-02-22 12:00:00,70.7,70.77,70.31,70.4,120000.0,45.4173,45.4622,45.1667,45.2246,120000.0
2005-02-22 12:30:00,70.4,70.43,70.26,70.35,91500.0,45.2246,45.2438,45.1346,45.1924,91500.0
2005-02-22 13:00:00,70.35,70.65,70.32,70.65,96000.0,45.1924,45.3852,45.1732,45.3852,96000.0
2005-02-22 13:30:00,70.65,70.79,70.61,70.61,97200.0,45.3852,45.4751,45.3595,45.3595,97200.0
2005-02-22 14:00:00,70.63,70.64,70.43,70.52,84800.0,45.3723,45.3787,45.2438,45.3017,84800.0
2005-02-22 14:30:00,70.6,70.66,70.53,70.59,99400.0,45.353,45.3916,45.3081,45.3466,99400.0
2005-02-22 15:00:00,70.58,70.65,70.51,70.54,102000.0,45.3402,45.3852,45.2952,45.3145,102000.0
2005-02-22 15:30:00,70.55,70.57,70.34,70.49,215300.0,45.3209,45.3338,45.186,45.2824,215300.0
2005-02-23 09:30:00,70.75,70.98,70.69,70.88,88300.0,45.4494,45.5972,45.4109,45.5329,88300.0
2005-02-23 10:00:00,70.88,70.96,70.71,70.95,44900.0,45.5329,45.5843,45.4237,45.5779,44900.0
2005-02-23 10:30:00,70.94,70.96,70.68,70.7,39200.0,45.5715,45.5843,45.4044,45.4173,39200.0
2005-02-23 11:00:00,70.71,71.11,70.71,71.1,86400.0,45.4237,45.6807,45.4237,45.6742,86400.0
2005-02-23 11:30:00,71.08,71.14,70.9,70.93,49600.0,45.6614,45.6999,45.5458,45.565,49600.0
2005-02-23 12:00:00,70.96,71.05,70.92,71.03,44700.0,45.5843,45.6421,45.5586,45.6293,44700.0
2005-02-23 12:30:00,71.02,71.31,71.01,71.27,61300.0,45.6228,45.8091,45.6164,45.7834,61300.0
2005-02-23 13:00:00,71.27,71.29,71.01,71.07,30600.0,45.7834,45.7963,45.6164,45.655,30600.0
2005-02-23 13:30:00,71.06,71.15,71.03,71.07,54300.0,45.6485,45.7064,45.6293,45.655,54300.0
2005-02-23 14:00:00,71.09,71.25,71.04,71.12,59900.0,45.6678,45.7706,45.6357,45.6871,59900.0
2005-02-23 14:30:00,71.12,71.24,71.1,71.18,85900.0,45.6871,45.7642,45.6742,45.7256,85900.0
2005-02-23 15:00:00,71.24,71.3,71.19,71.2,71200.0,45.7642,45.8027,45.7321,45.7385,71200.0
2005-02-23 15:30:00,71.2,71.32,71.09,71.19,151500.0,45.7385,45.8156,45.6678,45.7321,151500.0
2005-02-24 09:30:00,70.82,71.15,70.79,71.13,176700.0,45.4944,45.7064,45.4751,45.6935,176700.0
2005-02-24 10:00:00,71.12,71.4,70.99,71.29,117000.0,45.6871,45.867,45.6036,45.7963,117000.0
2005-02-24 10:30:00,71.29,71.53,71.19,71.25,90700.0,45.7963,45.9505,45.7321,45.7706,90700.0
2005-02-24 11:00:00,71.26,71.43,71.2,71.34,91000.0,45.777,45.8862,45.7385,45.8284,91000.0
2005-02-24 11:30:00,71.34,71.35,71.12,71.18,21300.0,45.8284,45.8348,45.6871,45.7256,21300.0
2005-02-24 12:00:00,71.18,71.32,71.15,71.32,35000.0,45.7256,45.8156,45.7064,45.8156,35000.0
2005-02-24 12:30:00,71.32,71.35,71.27,71.28,57600.0,45.8156,45.8348,45.7834,45.7899,57600.0
2005-02-24 13:00:00,71.27,71.3,71.11,71.15,38900.0,45.7834,45.8027,45.6807,45.7064,38900.0
2005-02-24 13:30:00,71.16,71.36,71.14,71.34,54600.0,45.7128,45.8413,45.6999,45.8284,54600.0
2005-02-24 14:00:00,71.31,71.45,71.2,71.42,90800.0,45.8091,45.8991,45.7385,45.8798,90800.0
2005-02-24 14:30:00,71.42,71.44,71.28,71.41,61700.0,45.8798,45.8927,45.7899,45.8734,61700.0
2005-02-24 15:00:00,71.42,71.54,71.35,71.37,97700.0,45.8798,45.9569,45.8348,45.8477,97700.0
2005-02-24 15:30:00,71.39,71.51,71.37,71.41,120200.0,45.8605,45.9376,45.8477,45.8734,120200.0
2005-02-25 09:30:00,71.15,71.83,71.03,71.7,109200.0,45.8882,46.3267,45.8108,46.2429,109200.0
2005-02-25 10:00:00,71.7,71.75,71.55,71.65,104000.0,46.2429,46.2752,46.1462,46.2107,104000.0
2005-02-25 10:30:00,71.65,71.66,71.46,71.66,66800.0,46.2107,46.2171,46.0881,46.2171,66800.0
2005-02-25 11:00:00,71.66,71.72,71.58,71.64,45400.0,46.2171,46.2558,46.1655,46.2042,45400.0
2005-02-25 11:30:00,71.65,72.02,71.61,72.0,119400.0,46.2107,46.4493,46.1849,46.4364,119400.0
2005-02-25 12:00:00,71.95,72.14,71.95,72.12,90400.0,46.4041,46.5267,46.4041,46.5138,90400.0
2005-02-25 12:30:00,72.1,72.27,72.09,72.19,78100.0,46.5009,46.6105,46.4944,46.5589,78100.0
2005-02-25 13:00:00,72.2,72.3,72.2,72.2,68100.0,46.5654,46.6299,46.5654,46.5654,68100.0
2005-02-25 13:30:00,72.22,72.37,72.2,72.3,75400.0,46.5783,46.675,46.5654,46.6299,75400.0
2005-02-25 14:00:00,72.35,72.8,72.35,72.78,108800.0,46.6621,46.9523,46.6621,46.9394,108800.0
2005-02-25 14:30:00,72.78,72.94,72.77,72.79,418000.0,46.9394,47.0426,46.933,46.9459,418000.0
2005-02-25 15:00:00,72.8,72.86,72.75,72.85,102300.0,46.9523,46.991,46.9201,46.9846,102300.0
2005-02-25 15:30:00,72.86,73.03,72.81,72.9,265900.0,46.991,47.1007,46.9588,47.0168,265900.0
2005-02-28 09:30:00,72.8,72.8,72.06,72.25,94100.0,46.9523,46.9523,46.4751,46.5976,94100.0
2005-02-28 10:00:00,72.24,72.4,72.14,72.26,76400.0,46.5912,46.6944,46.5267,46.6041,76400.0
2005-02-28 10:30:00,72.26,72.49,72.26,72.41,48000.0,46.6041,46.7524,46.6041,46.7008,48000.0
2005-02-28 11:00:00,72.39,72.39,72.3,72.31,43500.0,46.6879,46.6879,46.6299,46.6363,43500.0
2005-02-28 11:30:00,72.28,72.28,72.15,72.15,99500.0,46.617,46.617,46.5331,46.5331,99500.0
2005-02-28 12:00:00,72.13,72.13,71.82,71.96,101100.0,46.5202,46.5202,46.3203,46.4106,101100.0
2005-02-28 12:30:00,71.96,72.07,71.94,71.98,35600.0,46.4106,46.4815,46.3977,46.4235,35600.0
2005-02-28 13:00:00,71.99,72.03,71.92,72.02,29800.0,46.4299,46.4557,46.3848,46.4493,29800.0
2005-02-28 13:30:00,72.02,72.04,71.95,71.97,115900.0,46.4493,46.4622,46.4041,46.417,115900.0
2005-02-28 14:00:00,71.97,71.99,71.93,71.95,91300.0,46.417,46.4299,46.3912,46.4041,91300.0
2005-02-28 14:30:00,71.95,72.13,71.95,72.02,146600.0,46.4041,46.5202,46.4041,46.4493,146600.0
2005-02-28 15:00:00,72.0,72.14,71.98,72.03,126800.0,46.4364,46.5267,46.4235,46.4557,126800.0
2005-02-28 15:30:00,72.03,72.2,71.8,71.83,230400.0,46.4557,46.5654,46.3074,46.3267,230400.0
2005-03-01 09:30:00,72.15,72.38,72.06,72.38,83000.0,46.5331,46.6815,46.4751,46.6815,83000.0
2005-03-01 10:00:00,72.36,72.82,72.35,72.59,60000.0,46.6686,46.9652,46.6621,46.8169,60000.0
2005-03-01 10:30:00,72.59,72.73,72.35,72.44,60700.0,46.8169,46.9072,46.6621,46.7202,60700.0
2005-03-01 11:00:00,72.54,72.56,72.41,72.45,52300.0,46.7847,46.7976,46.7008,46.7266,52300.0
2005-03-01 11:30:00,72.46,72.67,72.41,72.66,57500.0,46.7331,46.8685,46.7008,46.8621,57500.0
2005-03-01 12:00:00,72.63,72.7,72.55,72.62,62400.0,46.8427,46.8879,46.7911,46.8363,62400.0
2005-03-01 12:30:00,72.65,72.68,72.43,72.61,100800.0,46.8556,46.875,46.7137,46.8298,100800.0
2005-03-01 13:00:00,72.63,72.64,72.42,72.47,44100.0,46.8427,46.8492,46.7073,46.7395,44100.0
2005-03-01 13:30:00,72.46,72.85,72.46,72.85,63700.0,46.7331,46.9846,46.7331,46.9846,63700.0
2005-03-01 14:00:00,72.83,72.98,72.76,72.88,48300.0,46.9717,47.0684,46.9266,47.0039,48300.0
2005-03-01 14:30:00,72.9,72.91,72.75,72.82,27500.0,47.0168,47.0233,46.9201,46.9652,27500.0
2005-03-01 15:00:00,72.82,72.96,72.71,72.76,120700.0,46.9652,47.0555,46.8943,46.9266,120700.0
2005-03-01 15:30:00,72.76,72.85,72.62,72.77,102800.0,46.9266,46.9846,46.8363,46.933,102800.0
2005-03-02 09:30:00,72.5,72.62,72.2,72.52,68100.0,46.7589,46.8363,46.5654,46.7718,68100.0
2005-03-02 10:00:00,72.42,72.74,72.36,72.63,61500.0,46.7073,46.9137,46.6686,46.8427,61500.0
2005-03-02 10:30:00,72.64,72.7,72.36,72.68,66900.0,46.8492,46.8879,46.6686,46.875,66900.0
2005-03-02 11:00:00,72.68,72.97,72.64,72.8,73700.0,46.875,47.062,46.8492,46.9523,73700.0
2005-03-02 11:30:00,72.83,72.89,72.8,72.85,32500.0,46.9717,47.0104,46.9523,46.9846,32500.0
2005-03-02 12:00:00,72.85,72.86,72.53,72.6,215900.0,46.9846,46.991,46.7782,46.8234,215900.0
2005-03-02 12:30:00,72.59,72.6,72.4,72.48,34700.0,46.8169,46.8234,46.6944,46.746,34700.0
2005-03-02 13:00:00,72.46,72.49,72.32,72.42,31700.0,46.7331,46.7524,46.6428,46.7073,31700.0
2005-03-02 13:30:00,72.41,72.52,72.21,72.37,48800.0,46.7008,46.7718,46.5718,46.675,48800.0
2005-03-02 14:00:00,72.36,72.47,72.26,72.38,36700.0,46.6686,46.7395,46.6041,46.6815,36700.0
2005-03-02 14:30:00,72.39,72.4,72.08,72.19,52500.0,46.6879,46.6944,46.488,46.5589,52500.0
2005-03-02 15:00:00,72.19,72.3,72.1,72.24,52000.0,46.5589,46.6299,46.5009,46.5912,52000.0
2005-03-02 15:30:00,72.25,72.3,72.18,72.25,55400.0,46.5976,46.6299,46.5525,46.5976,55400.0
2005-03-03 09:30:00,72.6,72.97,72.37,72.78,138800.0,46.8234,47.062,46.675,46.9394,138800.0
2005-03-03 10:00:00,72.85,73.04,72.65,72.71,91100.0,46.9846,47.1071,46.8556,46.8943,91100.0
2005-03-03 10:30:00,72.71,73.06,72.67,73.0,126800.0,46.8943,47.12,46.8685,47.0813,126800.0
2005-03-03 11:00:00,73.0,73.0,72.6,72.7,141500.0,47.0813,47.0813,46.8234,46.8879,141500.0
2005-03-03 11:30:00,72.7,72.88,72.52,72.53,97400.0,46.8879,47.0039,46.7718,46.7782,97400.0
2005-03-03 12:00:00,72.46,72.53,72.2,72.25,101100.0,46.7331,46.7782,46.5654,46.5976,101100.0
2005-03-03 12:30:00,72.24,72.45,72.12,72.45,61200.0,46.5912,46.7266,46.5138,46.7266,61200.0
2005-03-03 13:00:00,72.45,72.74,72.4,72.4,99300.0,46.7266,46.9137,46.6944,46.6944,99300.0
2005-03-03 13:30:00,72.4,72.69,72.35,72.62,81700.0,46.6944,46.8814,46.6621,46.8363,81700.0
2005-03-03 14:00:00,72.62,72.95,72.61,72.87,59500.0,46.8363,47.0491,46.8298,46.9975,59500.0
2005-03-03 14:30:00,72.86,72.9,72.68,72.79,38400.0,46.991,47.0168,46.875,46.9459,38400.0
2005-03-03 15:00:00,72.83,72.83,72.59,72.71,44000.0,46.9717,46.9717,46.8169,46.8943,44000.0
2005-03-03 15:30:00,72.71,72.73,72.61,72.61,286900.0,46.8943,46.9072,46.8298,46.8298,286900.0
2005-03-04 09:30:00,72.71,72.94,72.61,72.91,70700.0,46.8943,47.0426,46.8298,47.0233,70700.0
2005-03-04 10:00:00,72.91,73.03,72.81,72.91,113100.0,47.0233,47.1007,46.9588,47.0233,113100.0
2005-03-04 10:30:00,72.9,72.93,72.77,72.86,33200.0,47.0168,47.0362,46.933,46.991,33200.0
2005-03-04 11:00:00,72.89,72.98,72.79,72.97,44200.0,47.0104,47.0684,46.9459,47.062,44200.0
2005-03-04 11:30:00,73.0,73.03,72.96,72.96,100000.0,47.0813,47.1007,47.0555,47.0555,100000.0
2005-03-04 12:00:00,72.97,73.08,72.96,73.05,47000.0,47.062,47.1329,47.0555,47.1136,47000.0
2005-03-04 12:30:00,73.03,73.15,73.0,73.14,34000.0,47.1007,47.1781,47.0813,47.1716,34000.0
2005-03-04 13:00:00,73.13,73.14,73.0,73.05,24500.0,47.1652,47.1716,47.0813,47.1136,24500.0
2005-03-04 13:30:00,73.05,73.23,73.05,73.22,63100.0,47.1136,47.2297,47.1136,47.2232,63100.0
2005-03-04 14:00:00,73.23,73.31,73.11,73.13,50600.0,47.2297,47.2813,47.1523,47.1652,50600.0
2005-03-04 14:30:00,73.12,73.13,72.98,73.07,35200.0,47.1587,47.1652,47.0684,47.1265,35200.0
2005-03-04 15:00:00,73.09,73.16,72.99,73.05,71900.0,47.1394,47.1845,47.0749,47.1136,71900.0
2005-03-04 15:30:00,73.05,73.05,72.83,72.88,699400.0,47.1136,47.1136,46.9717,47.0039,699400.0
2005-03-07 09:30:00,72.55,72.71,72.5,72.6,122200.0,46.7911,46.8943,46.7589,46.8234,122200.0
2005-03-07 10:00:00,72.61,72.98,72.61,72.9,112900.0,46.8298,47.0684,46.8298,47.0168,112900.0
2005-03-07 10:30:00,72.9,73.08,72.76,73.03,99800.0,47.0168,47.1329,46.9266,47.1007,99800.0
2005-03-07 11:00:00,73.03,73.43,73.03,73.35,83200.0,47.1007,47.3587,47.1007,47.3071,83200.0
2005-03-07 11:30:00,73.32,73.57,73.25,73.39,143300.0,47.2877,47.449,47.2426,47.3329,143300.0
2005-03-07 12:00:00,73.36,73.5,73.33,73.33,61900.0,47.3135,47.4038,47.2942,47.2942,61900.0
2005-03-07 12:30:00,73.31,73.31,72.99,73.0,79000.0,47.2813,47.2813,47.0749,47.0813,79000.0
2005-03-07 13:00:00,73.0,73.34,72.99,73.34,143900.0,47.0813,47.3006,47.0749,47.3006,143900.0
2005-03-07 13:30:00,73.32,73.43,73.13,73.19,47800.0,47.2877,47.3587,47.1652,47.2039,47800.0
2005-03-07 14:00:00,73.17,73.3,72.99,73.02,91700.0,47.191,47.2748,47.0749,47.0942,91700.0
2005-03-07 14:30:00,73.01,73.32,73.01,73.26,81400.0,47.0878,47.2877,47.0878,47.249,81400.0
2005-03-07 15:00:00,73.24,73.24,73.13,73.16,42800.0,47.2361,47.2361,47.1652,47.1845,42800.0
2005-03-07 15:30:00,73.15,73.15,72.81,72.89,49400.0,47.1781,47.1781,46.9588,47.0104,49400.0
2005-03-08 09:30:00,72.61,72.73,72.2,72.35,193300.0,46.8298,46.9072,46.5654,46.6621,193300.0
2005-03-08 10:00:00,72.35,72.47,72.34,72.35,111900.0,46.6621,46.7395,46.6557,46.6621,111900.0
2005-03-08 10:30:00,72.35,72.48,72.3,72.38,79500.0,46.6621,46.746,46.6299,46.6815,79500.0
2005-03-08 11:00:00,72.3,72.38,72.25,72.38,64900.0,46.6299,46.6815,46.5976,46.6815,64900.0
2005-03-08 11:30:00,72.26,72.37,72.26,72.32,31000.0,46.6041,46.675,46.6041,46.6428,31000.0
2005-03-08 12:00:00,72.3,72.41,72.3,72.37,55600.0,46.6299,46.7008,46.6299,46.675,55600.0
2005-03-08 12:30:00,72.36,72.44,72.3,72.37,36700.0,46.6686,46.7202,46.6299,46.675,36700.0
2005-03-08 13:00:00,72.36,72.46,72.36,72.36,40400.0,46.6686,46.7331,46.6686,46.6686,40400.0
2005-03-08 13:30:00,72.36,72.38,72.27,72.35,72200.0,46.6686,46.6815,46.6105,46.6621,72200.0
2005-03-08 14:00:00,72.35,72.46,72.35,72.42,39300.0,46.6621,46.7331,46.6621,46.7073,39300.0
2005-03-08 14:30:00,72.41,72.44,72.35,72.38,50000.0,46.7008,46.7202,46.6621,46.6815,50000.0
2005-03-08 15:00:00,72.39,72.43,72.35,72.37,57000.0,46.6879,46.7137,46.6621,46.675,57000.0
2005-03-08 15:30:00,72.37,72.39,72.22,72.34,151500.0,46.675,46.6879,46.5783,46.6557,151500.0
2005-03-09 09:30:00,72.38,72.56,72.15,72.18,68700.0,46.6815,46.7976,46.5331,46.5525,68700.0
2005-03-09 10:00:00,72.18,72.2,72.03,72.16,103300.0,46.5525,46.5654,46.4557,46.5396,103300.0
2005-03-09 10:30:00,72.14,72.37,72.01,72.05,123300.0,46.5267,46.675,46.4428,46.4686,123300.0
2005-03-09 11:00:00,72.04,72.11,71.92,71.99,69000.0,46.4622,46.5073,46.3848,46.4299,69000.0
2005-03-09 11:30:00,72.0,72.1,71.97,72.07,45400.0,46.4364,46.5009,46.417,46.4815,45400.0
2005-03-09 12:00:00,72.07,72.08,71.9,72.0,43700.0,46.4815,46.488,46.3719,46.4364,43700.0
2005-03-09 12:30:00,72.01,72.05,71.66,71.69,96900.0,46.4428,46.4686,46.2171,46.2365,96900.0
2005-03-09 13:00:00,71.65,71.9,71.64,71.81,62400.0,46.2107,46.3719,46.2042,46.3138,62400.0
2005-03-09 13:30:00,71.8,71.88,71.73,71.78,60700.0,46.3074,46.359,46.2623,46.2945,60700.0
2005-03-09 14:00:00,71.77,71.93,71.73,71.82,85300.0,46.2881,46.3912,46.2623,46.3203,85300.0
2005-03-09 14:30:00,71.81,71.84,71.7,71.77,59000.0,46.3138,46.3332,46.2429,46.2881,59000.0
2005-03-09 15:00:00,71.77,71.77,71.58,71.76,116300.0,46.2881,46.2881,46.1655,46.2816,116300.0
2005-03-09 15:30:00,71.76,71.82,71.62,71.76,145000.0,46.2816,46.3203,46.1913,46.2816,145000.0
2005-03-10 09:30:00,71.93,72.12,71.92,72.06,65900.0,46.3912,46.5138,46.3848,46.4751,65900.0
2005-03-10 10:00:00,72.05,72.13,71.91,71.95,70300.0,46.4686,46.5202,46.3783,46.4041,70300.0
2005-03-10 10:30:00,71.95,71.97,71.74,71.74,51700.0,46.4041,46.417,46.2687,46.2687,51700.0
2005-03-10 11:00:00,71.74,71.79,71.41,71.42,70800.0,46.2687,46.3009,46.0559,46.0623,70800.0
2005-03-10 11:30:00,71.42,71.72,71.42,71.64,27500.0,46.0623,46.2558,46.0623,46.2042,27500.0
2005-03-10 12:00:00,71.65,71.65,71.53,71.58,30600.0,46.2107,46.2107,46.1333,46.1655,30600.0
2005-03-10 12:30:00,71.58,71.61,71.49,71.61,35800.0,46.1655,46.1849,46.1075,46.1849,35800.0
2005-03-10 13:00:00,71.63,71.82,71.58,71.81,44600.0,46.1978,46.3203,46.1655,46.3138,44600.0
2005-03-10 13:30:00,71.82,71.97,71.81,71.81,39500.0,46.3203,46.417,46.3138,46.3138,39500.0
2005-03-10 14:00:00,71.81,71.85,71.69,71.76,32300.0,46.3138,46.3396,46.2365,46.2816,32300.0
2005-03-10 14:30:00,71.74,71.81,71.69,71.75,30800.0,46.2687,46.3138,46.2365,46.2752,30800.0
2005-03-10 15:00:00,71.74,71.76,71.61,71.64,49000.0,46.2687,46.2816,46.1849,46.2042,49000.0
2005-03-10 15:30:00,71.68,71.77,71.59,71.74,86400.0,46.23,46.2881,46.172,46.2687,86400.0
2005-03-11 09:30:00,71.33,71.66,71.0,71.65,94600.0,46.0043,46.2171,45.7914,46.2107,94600.0
2005-03-11 10:00:00,71.68,71.71,71.18,71.25,45000.0,46.23,46.2494,45.9075,45.9527,45000.0
2005-03-11 10:30:00,71.26,71.58,71.1,71.15,69700.0,45.9591,46.1655,45.8559,45.8882,69700.0
2005-03-11 11:00:00,71.1,71.25,71.01,71.17,189400.0,45.8559,45.9527,45.7979,45.9011,189400.0
2005-03-11 11:30:00,71.14,71.22,71.05,71.2,45400.0,45.8817,45.9333,45.8237,45.9204,45400.0
2005-03-11 12:00:00,71.2,71.37,71.04,71.34,47500.0,45.9204,46.0301,45.8172,46.0107,47500.0
2005-03-11 12:30:00,71.32,71.4,71.23,71.25,35900.0,45.9978,46.0494,45.9398,45.9527,35900.0
2005-03-11 13:00:00,71.26,71.31,71.19,71.25,31800.0,45.9591,45.9914,45.914,45.9527,31800.0
2005-03-11 13:30:00,71.24,71.31,70.85,70.85,50600.0,45.9462,45.9914,45.6947,45.6947,50600.0
2005-03-11 14:00:00,70.86,71.03,70.86,71.02,52300.0,45.7011,45.8108,45.7011,45.8043,52300.0
2005-03-11 14:30:00,71.07,71.07,70.67,70.86,62300.0,45.8366,45.8366,45.5786,45.7011,62300.0
2005-03-11 15:00:00,70.82,70.87,70.62,70.8,80800.0,45.6753,45.7076,45.5464,45.6624,80800.0
2005-03-11 15:30:00,70.77,71.01,70.7,70.88,105000.0,45.6431,45.7979,45.598,45.714,105000.0
2005-03-14 09:30:00,71.0,71.0,70.1,70.39,188600.0,45.7914,45.7914,45.211,45.398,188600.0
2005-03-14 10:00:00,70.39,70.69,70.38,70.69,88700.0,45.398,45.5915,45.3916,45.5915,88700.0
2005-03-14 10:30:00,70.69,70.99,70.69,70.96,95900.0,45.5915,45.785,45.5915,45.7656,95900.0
2005-03-14 11:00:00,70.96,71.12,70.96,71.04,63500.0,45.7656,45.8688,45.7656,45.8172,63500.0
2005-03-14 11:30:00,71.05,71.26,71.0,71.17,45900.0,45.8237,45.9591,45.7914,45.9011,45900.0
2005-03-14 12:00:00,71.17,71.37,71.17,71.17,47800.0,45.9011,46.0301,45.9011,45.9011,47800.0
2005-03-14 12:30:00,71.17,71.29,71.08,71.22,57500.0,45.9011,45.9785,45.843,45.9333,57500.0
2005-03-14 13:00:00,71.19,71.24,70.95,70.95,39000.0,45.914,45.9462,45.7592,45.7592,39000.0
2005-03-14 13:30:00,70.95,71.2,70.94,71.18,30200.0,45.7592,45.9204,45.7527,45.9075,30200.0
2005-03-14 14:00:00,71.18,71.34,71.17,71.18,81500.0,45.9075,46.0107,45.9011,45.9075,81500.0
2005-03-14 14:30:00,71.18,71.36,71.1,71.26,41300.0,45.9075,46.0236,45.8559,45.9591,41300.0
2005-03-14 15:00:00,71.28,71.35,71.23,71.34,74300.0,45.972,46.0172,45.9398,46.0107,74300.0
2005-03-14 15:30:00,71.37,71.46,71.25,71.46,108500.0,46.0301,46.0881,45.9527,46.0881,108500.0
2005-03-15 09:30:00,71.65,71.91,71.39,71.68,56700.0,46.2107,46.3783,46.043,46.23,56700.0
2005-03-15 10:00:00,71.67,71.82,71.55,71.6,82400.0,46.2236,46.3203,46.1462,46.1784,82400.0
2005-03-15 10:30:00,71.6,71.63,71.24,71.62,120500.0,46.1784,46.1978,45.9462,46.1913,120500.0
2005-03-15 11:00:00,71.63,71.74,71.57,71.66,50300.0,46.1978,46.2687,46.1591,46.2171,50300.0
2005-03-15 11:30:00,71.66,71.67,71.39,71.44,80200.0,46.2171,46.2236,46.043,46.0752,80200.0
2005-03-15 12:00:00,71.44,71.48,71.18,71.4,78700.0,46.0752,46.101,45.9075,46.0494,78700.0
2005-03-15 12:30:00,71.35,71.37,71.17,71.37,43300.0,46.0172,46.0301,45.9011,46.0301,43300.0
2005-03-15 13:00:00,71.36,71.4,71.23,71.28,40700.0,46.0236,46.0494,45.9398,45.972,40700.0
2005-03-15 13:30:00,71.29,71.41,71.25,71.4,109600.0,45.9785,46.0559,45.9527,46.0494,109600.0
2005-03-15 14:00:00,71.39,71.52,71.36,71.4,61000.0,46.043,46.1268,46.0236,46.0494,61000.0
2005-03-15 14:30:00,71.4,71.51,71.35,71.45,62300.0,46.0494,46.1204,46.0172,46.0817,62300.0
2005-03-15 15:00:00,71.46,71.52,71.35,71.35,79700.0,46.0881,46.1268,46.0172,46.0172,79700.0
2005-03-15 15:30:00,71.39,71.5,71.29,71.29,113300.0,46.043,46.1139,45.9785,45.9785,113300.0
2005-03-16 09:30:00,71.18,71.19,70.58,70.69,47700.0,45.9075,45.914,45.5206,45.5915,47700.0
2005-03-16 10:00:00,70.66,70.88,70.64,70.83,100800.0,45.5722,45.714,45.5593,45.6818,100800.0
2005-03-16 10:30:00,70.86,70.9,70.75,70.77,114800.0,45.7011,45.7269,45.6302,45.6431,114800.0
2005-03-16 11:00:00,70.78,71.01,70.77,70.96,62300.0,45.6495,45.7979,45.6431,45.7656,62300.0
2005-03-16 11:30:00,70.96,71.11,70.96,71.01,76300.0,45.7656,45.8624,45.7656,45.7979,76300.0
2005-03-16 12:00:00,71.01,71.38,71.01,71.19,58800.0,45.7979,46.0365,45.7979,45.914,58800.0
2005-03-16 12:30:00,71.19,71.27,71.14,71.27,23400.0,45.914,45.9656,45.8817,45.9656,23400.0
2005-03-16 13:00:00,71.3,71.39,71.21,71.26,32200.0,45.9849,46.043,45.9269,45.9591,32200.0
2005-03-16 13:30:00,71.25,71.28,71.01,71.01,53900.0,45.9527,45.972,45.7979,45.7979,53900.0
2005-03-16 14:00:00,71.01,71.11,70.98,71.0,81600.0,45.7979,45.8624,45.7785,45.7914,81600.0
2005-03-16 14:30:00,70.95,71.0,70.59,70.75,167100.0,45.7592,45.7914,45.527,45.6302,167100.0
2005-03-16 15:00:00,70.76,70.84,70.66,70.75,220500.0,45.6367,45.6882,45.5722,45.6302,220500.0
2005-03-16 15:30:00,70.75,70.97,70.64,70.92,180400.0,45.6302,45.7721,45.5593,45.7398,180400.0
2005-03-17 09:30:00,70.85,70.9,70.48,70.69,137200.0,45.6947,45.7269,45.4561,45.5915,137200.0
2005-03-17 10:00:00,70.7,70.77,70.35,70.52,156800.0,45.598,45.6431,45.3722,45.4819,156800.0
2005-03-17 10:30:00,70.52,71.03,70.52,71.03,140400.0,45.4819,45.8108,45.4819,45.8108,140400.0
2005-03-17 11:00:00,71.04,71.04,70.66,70.74,127500.0,45.8172,45.8172,45.5722,45.6238,127500.0
2005-03-17 11:30:00,70.75,70.9,70.68,70.82,92500.0,45.6302,45.7269,45.5851,45.6753,92500.0
2005-03-17 12:00:00,70.82,70.83,70.69,70.78,57100.0,45.6753,45.6818,45.5915,45.6495,57100.0
2005-03-17 12:30:00,70.77,70.9,70.69,70.83,63500.0,45.6431,45.7269,45.5915,45.6818,63500.0
2005-03-17 13:00:00,70.84,70.88,70.59,70.73,52600.0,45.6882,45.714,45.527,45.6173,52600.0
2005-03-17 13:30:00,70.74,70.85,70.55,70.58,107500.0,45.6238,45.6947,45.5012,45.5206,107500.0
2005-03-17 14:00:00,70.59,70.83,70.57,70.83,101400.0,45.527,45.6818,45.5141,45.6818,101400.0
2005-03-17 14:30:00,70.82,70.84,70.72,70.74,54800.0,45.6753,45.6882,45.6109,45.6238,54800.0
2005-03-17 15:00:00,70.73,70.87,70.67,70.7,111600.0,45.6173,45.7076,45.5786,45.598,111600.0
2005-03-17 15:30:00,70.69,70.72,70.6,70.65,128600.0,45.5915,45.6109,45.5335,45.5657,128600.0
2005-03-18 09:30:00,70.87,70.98,70.65,70.82,284700.0,45.7076,45.7785,45.5657,45.6753,284700.0
2005-03-18 10:00:00,70.84,70.85,70.59,70.65,64700.0,45.6882,45.6947,45.527,45.5657,64700.0
2005-03-18 10:30:00,70.68,70.7,70.1,70.24,131000.0,45.5851,45.598,45.211,45.3013,131000.0
2005-03-18 11:00:00,70.28,70.51,70.22,70.3,294500.0,45.3271,45.4754,45.2884,45.34,294500.0
2005-03-18 11:30:00,70.3,70.32,70.05,70.22,48600.0,45.34,45.3529,45.1787,45.2884,48600.0
2005-03-18 12:00:00,70.24,70.33,70.14,70.18,42600.0,45.3013,45.3593,45.2368,45.2626,42600.0
2005-03-18 12:30:00,70.16,70.17,70.02,70.02,255200.0,45.2497,45.2561,45.1594,45.1594,255200.0
2005-03-18 13:00:00,70.03,70.03,69.8,69.88,264000.0,45.1658,45.1658,45.0175,45.0691,264000.0
2005-03-18 13:30:00,69.87,69.88,69.42,69.79,147600.0,45.0626,45.0691,44.7724,45.011,147600.0
2005-03-18 14:00:00,69.79,69.94,69.6,69.94,208700.0,45.011,45.1078,44.8885,45.1078,208700.0
2005-03-18 14:30:00,69.95,70.06,69.82,69.97,89200.0,45.1142,45.1852,45.0304,45.1271,89200.0
2005-03-18 15:00:00,69.97,69.98,69.75,69.93,90400.0,45.1271,45.1336,44.9853,45.1013,90400.0
2005-03-18 15:30:00,69.93,70.38,69.81,70.21,436800.0,45.1013,45.3916,45.0239,45.2819,436800.0
2005-03-21 09:30:00,70.12,70.21,69.7,70.1,108900.0,45.2239,45.2819,44.953,45.211,108900.0
2005-03-21 10:00:00,70.07,70.1,69.84,69.97,75900.0,45.1916,45.211,45.0433,45.1271,75900.0
2005-03-21 10:30:00,69.97,70.05,69.6,69.74,84200.0,45.1271,45.1787,44.8885,44.9788,84200.0
2005-03-21 11:00:00,69.73,69.82,69.65,69.72,36200.0,44.9724,45.0304,44.9208,44.9659,36200.0
2005-03-21 11:30:00,69.72,69.95,69.67,69.91,38200.0,44.9659,45.1142,44.9337,45.0884,38200.0
2005-03-21 12:00:00,69.85,70.09,69.82,69.95,39800.0,45.0497,45.2045,45.0304,45.1142,39800.0
2005-03-21 12:30:00,69.91,69.91,69.7,69.72,74900.0,45.0884,45.0884,44.953,44.9659,74900.0
2005-03-21 13:00:00,69.72,69.94,69.64,69.68,50700.0,44.9659,45.1078,44.9143,44.9401,50700.0
2005-03-21 13:30:00,69.66,69.87,69.6,69.6,41300.0,44.9272,45.0626,44.8885,44.8885,41300.0
2005-03-21 14:00:00,69.57,69.66,69.47,69.48,44200.0,44.8692,44.9272,44.8047,44.8111,44200.0
2005-03-21 14:30:00,69.48,69.58,69.41,69.44,47000.0,44.8111,44.8756,44.766,44.7853,47000.0
2005-03-21 15:00:00,69.44,69.61,69.36,69.5,97100.0,44.7853,44.895,44.7337,44.824,97100.0
2005-03-21 15:30:00,69.49,69.62,69.17,69.27,237400.0,44.8176,44.9014,44.6112,44.6757,237400.0
2005-03-22 09:30:00,69.15,69.71,69.08,69.37,178400.0,44.5983,44.9595,44.5531,44.7402,178400.0
2005-03-22 10:00:00,69.37,69.5,69.15,69.3,167700.0,44.7402,44.824,44.5983,44.695,167700.0
2005-03-22 10:30:00,69.33,69.37,69.2,69.28,237700.0,44.7144,44.7402,44.6305,44.6821,237700.0
2005-03-22 11:00:00,69.28,69.35,69.25,69.31,112200.0,44.6821,44.7273,44.6628,44.7015,112200.0
2005-03-22 11:30:00,69.32,69.37,69.27,69.28,99200.0,44.7079,44.7402,44.6757,44.6821,99200.0
2005-03-22 12:00:00,69.28,69.3,69.27,69.29,20000.0,44.6821,44.695,44.6757,44.6886,20000.0
2005-03-22 12:30:00,69.3,69.3,69.27,69.29,93000.0,44.695,44.695,44.6757,44.6886,93000.0
2005-03-22 13:00:00,69.29,69.29,69.18,69.24,60000.0,44.6886,44.6886,44.6176,44.6563,60000.0
2005-03-22 13:30:00,69.23,69.28,69.19,69.24,226200.0,44.6499,44.6821,44.6241,44.6563,226200.0
2005-03-22 14:00:00,69.24,69.29,69.09,69.09,137500.0,44.6563,44.6886,44.5596,44.5596,137500.0
2005-03-22 14:30:00,69.1,69.22,68.44,68.64,162200.0,44.566,44.6434,44.1404,44.2694,162200.0
2005-03-22 15:00:00,68.63,68.67,68.31,68.42,121100.0,44.2629,44.2887,44.0565,44.1275,121100.0
2005-03-22 15:30:00,68.42,68.47,68.0,68.02,155300.0,44.1275,44.1597,43.8566,43.8695,155300.0
2005-03-23 09:30:00,68.07,68.07,67.4,67.51,190300.0,43.9017,43.9017,43.4696,43.5406,190300.0
2005-03-23 10:00:00,67.51,67.93,67.51,67.75,137500.0,43.5406,43.8114,43.5406,43.6954,137500.0
2005-03-23 10:30:00,67.74,67.97,67.57,67.93,195400.0,43.6889,43.8372,43.5793,43.8114,195400.0
2005-03-23 11:00:00,67.94,67.99,67.75,67.97,105500.0,43.8179,43.8501,43.6954,43.8372,105500.0
2005-03-23 11:30:00,67.98,67.98,67.66,67.81,80600.0,43.8437,43.8437,43.6373,43.734,80600.0
2005-03-23 12:00:00,67.8,67.95,67.72,67.72,73700.0,43.7276,43.8243,43.676,43.676,73700.0
2005-03-23 12:30:00,67.73,67.79,67.72,67.77,42900.0,43.6825,43.7211,43.676,43.7083,42900.0
2005-03-23 13:00:00,67.76,67.82,67.65,67.68,51600.0,43.7018,43.7405,43.6309,43.6502,51600.0
2005-03-23 13:30:00,67.67,67.85,67.67,67.8,101000.0,43.6438,43.7598,43.6438,43.7276,101000.0
2005-03-23 14:00:00,67.81,67.94,67.73,67.81,107500.0,43.734,43.8179,43.6825,43.734,107500.0
2005-03-23 14:30:00,67.83,67.86,67.58,67.64,99800.0,43.7469,43.7663,43.5857,43.6244,99800.0
2005-03-23 15:00:00,67.64,67.69,67.56,67.66,105900.0,43.6244,43.6567,43.5728,43.6373,105900.0
2005-03-23 15:30:00,67.69,67.69,67.46,67.48,161400.0,43.6567,43.6567,43.5083,43.5212,161400.0
2005-03-24 09:30:00,67.64,68.46,67.64,68.45,215800.0,43.6244,44.1533,43.6244,44.1468,215800.0
2005-03-24 10:00:00,68.5,68.76,68.2,68.6,178600.0,44.1791,44.3468,43.9856,44.2436,178600.0
2005-03-24 10:30:00,68.6,68.73,68.47,68.56,105000.0,44.2436,44.3274,44.1597,44.2178,105000.0
2005-03-24 11:00:00,68.56,68.58,68.42,68.5,155300.0,44.2178,44.2307,44.1275,44.1791,155300.0
2005-03-24 11:30:00,68.5,68.65,68.48,68.5,103900.0,44.1791,44.2758,44.1662,44.1791,103900.0
2005-03-24 12:00:00,68.51,68.6,68.45,68.49,44400.0,44.1855,44.2436,44.1468,44.1726,44400.0
2005-03-24 12:30:00,68.5,68.6,68.49,68.51,42400.0,44.1791,44.2436,44.1726,44.1855,42400.0
2005-03-24 13:00:00,68.52,68.57,68.46,68.51,65200.0,44.192,44.2242,44.1533,44.1855,65200.0
2005-03-24 13:30:00,68.51,68.55,68.28,68.31,40900.0,44.1855,44.2113,44.0372,44.0565,40900.0
2005-03-24 14:00:00,68.3,68.55,68.28,68.34,111000.0,44.0501,44.2113,44.0372,44.0759,111000.0
2005-03-24 14:30:00,68.35,68.44,68.31,68.41,72400.0,44.0823,44.1404,44.0565,44.121,72400.0
2005-03-24 15:00:00,68.41,68.41,68.27,68.29,140100.0,44.121,44.121,44.0307,44.0436,140100.0
2005-03-24 15:30:00,68.29,68.29,67.8,68.0,202900.0,44.0436,44.0436,43.7276,43.8566,202900.0
2005-03-28 09:30:00,68.1,68.5,68.09,68.44,108500.0,43.9211,44.1791,43.9146,44.1404,108500.0
2005-03-28 10:00:00,68.45,68.73,68.43,68.5,96500.0,44.1468,44.3274,44.1339,44.1791,96500.0
2005-03-28 10:30:00,68.5,68.66,68.4,68.44,73000.0,44.1791,44.2823,44.1146,44.1404,73000.0
2005-03-28 11:00:00,68.44,68.52,68.27,68.33,80500.0,44.1404,44.192,44.0307,44.0694,80500.0
2005-03-28 11:30:00,68.35,68.39,68.18,68.33,43400.0,44.0823,44.1081,43.9727,44.0694,43400.0
2005-03-28 12:00:00,68.33,68.4,68.1,68.4,92100.0,44.0694,44.1146,43.9211,44.1146,92100.0
2005-03-28 12:30:00,68.41,68.43,68.28,68.37,32100.0,44.121,44.1339,44.0372,44.0952,32100.0
2005-03-28 13:00:00,68.37,68.45,68.31,68.41,52800.0,44.0952,44.1468,44.0565,44.121,52800.0
2005-03-28 13:30:00,68.4,68.64,68.4,68.46,69000.0,44.1146,44.2694,44.1146,44.1533,69000.0
2005-03-28 14:00:00,68.48,68.58,68.46,68.58,87100.0,44.1662,44.2307,44.1533,44.2307,87100.0
2005-03-28 14:30:00,68.6,68.8,68.52,68.75,159600.0,44.2436,44.3725,44.192,44.3403,159600.0
2005-03-28 15:00:00,68.75,68.76,68.68,68.7,96800.0,44.3403,44.3468,44.2952,44.3081,96800.0
2005-03-28 15:30:00,68.7,69.1,68.69,68.9,413700.0,44.3081,44.566,44.3016,44.437,413700.0
2005-03-29 09:30:00,68.91,69.65,68.83,69.51,186300.0,44.4435,44.9208,44.3919,44.8305,186300.0
2005-03-29 10:00:00,69.5,69.61,69.08,69.15,153500.0,44.824,44.895,44.5531,44.5983,153500.0
2005-03-29 10:30:00,69.17,69.63,69.09,69.45,183100.0,44.6112,44.9079,44.5596,44.7918,183100.0
2005-03-29 11:00:00,69.45,69.62,69.45,69.5,93700.0,44.7918,44.9014,44.7918,44.824,93700.0
2005-03-29 11:30:00,69.5,69.59,69.3,69.41,97200.0,44.824,44.8821,44.695,44.766,97200.0
2005-03-29 12:00:00,69.41,69.5,69.31,69.49,43600.0,44.766,44.824,44.7015,44.8176,43600.0
2005-03-29 12:30:00,69.5,69.64,69.43,69.55,130800.0,44.824,44.9143,44.7789,44.8563,130800.0
2005-03-29 13:00:00,69.54,69.63,69.46,69.63,126300.0,44.8498,44.9079,44.7982,44.9079,126300.0
2005-03-29 13:30:00,69.63,69.82,69.51,69.52,84100.0,44.9079,45.0304,44.8305,44.8369,84100.0
2005-03-29 14:00:00,69.51,69.59,69.39,69.58,103100.0,44.8305,44.8821,44.7531,44.8756,103100.0
2005-03-29 14:30:00,69.59,69.6,69.32,69.45,142200.0,44.8821,44.8885,44.7079,44.7918,142200.0
2005-03-29 15:00:00,69.45,69.55,69.34,69.52,166900.0,44.7918,44.8563,44.7208,44.8369,166900.0
2005-03-29 15:30:00,69.51,69.52,69.1,69.11,262000.0,44.8305,44.8369,44.566,44.5725,262000.0
2005-03-30 09:30:00,69.35,69.36,68.57,68.58,137500.0,44.7273,44.7337,44.2242,44.2307,137500.0
2005-03-30 10:00:00,68.58,68.86,68.49,68.54,71300.0,44.2307,44.4112,44.1726,44.2049,71300.0
2005-03-30 10:30:00,68.54,68.83,68.54,68.8,99700.0,44.2049,44.3919,44.2049,44.3725,99700.0
2005-03-30 11:00:00,68.81,69.22,68.79,69.22,100800.0,44.379,44.6434,44.3661,44.6434,100800.0
2005-03-30 11:30:00,69.2,69.22,69.06,69.21,59000.0,44.6305,44.6434,44.5402,44.637,59000.0
2005-03-30 12:00:00,69.23,69.45,69.1,69.42,80500.0,44.6499,44.7918,44.566,44.7724,80500.0
2005-03-30 12:30:00,69.42,69.44,69.2,69.29,37200.0,44.7724,44.7853,44.6305,44.6886,37200.0
2005-03-30 13:00:00,69.31,69.42,69.25,69.26,32100.0,44.7015,44.7724,44.6628,44.6692,32100.0
2005-03-30 13:30:00,69.26,69.27,69.04,69.13,129400.0,44.6692,44.6757,44.5273,44.5854,129400.0
2005-03-30 14:00:00,69.15,69.25,68.81,68.81,92600.0,44.5983,44.6628,44.379,44.379,92600.0
2005-03-30 14:30:00,68.82,69.0,68.75,68.91,90500.0,44.3854,44.5015,44.3403,44.4435,90500.0
2005-03-30 15:00:00,68.92,69.18,68.92,69.11,90000.0,44.4499,44.6176,44.4499,44.5725,90000.0
2005-03-30 15:30:00,69.11,69.26,68.94,69.23,101800.0,44.5725,44.6692,44.4628,44.6499,101800.0
2005-03-31 09:30:00,69.45,69.45,68.8,68.97,118400.0,44.7918,44.7918,44.3725,44.4822,118400.0
2005-03-31 10:00:00,68.97,68.99,68.56,68.86,127200.0,44.4822,44.4951,44.2178,44.4112,127200.0
2005-03-31 10:30:00,68.86,69.05,68.69,68.75,88100.0,44.4112,44.5338,44.3016,44.3403,88100.0
2005-03-31 11:00:00,68.78,68.83,68.51,68.56,86800.0,44.3597,44.3919,44.1855,44.2178,86800.0
2005-03-31 11:30:00,68.56,68.9,68.55,68.88,70300.0,44.2178,44.437,44.2113,44.4241,70300.0
2005-03-31 12:00:00,68.84,68.98,68.66,68.98,131800.0,44.3983,44.4886,44.2823,44.4886,131800.0
2005-03-31 12:30:00,68.97,69.08,68.62,68.88,60500.0,44.4822,44.5531,44.2565,44.4241,60500.0
2005-03-31 13:00:00,68.88,68.96,68.73,68.96,51000.0,44.4241,44.4757,44.3274,44.4757,51000.0
2005-03-31 13:30:00,68.94,68.96,68.74,68.77,52200.0,44.4628,44.4757,44.3339,44.3532,52200.0
2005-03-31 14:00:00,68.79,68.93,68.72,68.87,58700.0,44.3661,44.4564,44.321,44.4177,58700.0
2005-03-31 14:30:00,68.87,68.99,68.76,68.95,77200.0,44.4177,44.4951,44.3468,44.4693,77200.0
2005-03-31 15:00:00,68.95,68.95,68.69,68.72,111700.0,44.4693,44.4693,44.3016,44.321,111700.0
2005-03-31 15:30:00,68.73,68.83,68.45,68.52,369100.0,44.3274,44.3919,44.1468,44.192,369100.0
2005-04-01 09:30:00,68.75,69.05,68.75,68.82,204800.0,44.3403,44.5338,44.3403,44.3854,204800.0
2005-04-01 10:00:00,68.77,68.83,68.33,68.42,164100.0,44.3532,44.3919,44.0694,44.1275,164100.0
2005-04-01 10:30:00,68.45,68.57,67.91,68.03,117700.0,44.1468,44.2242,43.7985,43.8759,117700.0
2005-04-01 11:00:00,68.03,68.22,67.95,68.22,143100.0,43.8759,43.9985,43.8243,43.9985,143100.0
2005-04-01 11:30:00,68.23,68.35,68.19,68.31,70000.0,44.0049,44.0823,43.9791,44.0565,70000.0
2005-04-01 12:00:00,68.31,68.34,67.6,67.6,128900.0,44.0565,44.0759,43.5986,43.5986,128900.0
2005-04-01 12:30:00,67.58,68.0,67.17,67.27,113300.0,43.5857,43.8566,43.3213,43.3858,113300.0
2005-04-01 13:00:00,67.34,67.49,67.21,67.43,112400.0,43.4309,43.5277,43.3471,43.489,112400.0
2005-04-01 13:30:00,67.4,67.41,66.89,67.02,142700.0,43.4696,43.4761,43.1407,43.2245,142700.0
2005-04-01 14:00:00,67.04,67.14,66.95,66.97,134600.0,43.2374,43.3019,43.1794,43.1923,134600.0
2005-04-01 14:30:00,66.98,67.25,66.81,67.03,183700.0,43.1987,43.3729,43.0891,43.231,183700.0
2005-04-01 15:00:00,67.01,67.16,66.93,67.08,182700.0,43.2181,43.3148,43.1665,43.2632,182700.0
2005-04-01 15:30:00,67.07,67.4,66.96,67.2,232500.0,43.2568,43.4696,43.1858,43.3406,232500.0
2005-04-04 09:30:00,67.7,68.2,67.28,67.47,541500.0,43.6631,43.9856,43.3922,43.5148,541500.0
2005-04-04 10:00:00,67.48,67.72,67.32,67.43,123100.0,43.5212,43.676,43.418,43.489,123100.0
2005-04-04 10:30:00,67.42,68.4,67.37,68.4,114100.0,43.4825,44.1146,43.4503,44.1146,114100.0
2005-04-04 11:00:00,68.4,68.58,68.24,68.25,82200.0,44.1146,44.2307,44.0114,44.0178,82200.0
2005-04-04 11:30:00,68.25,68.5,68.14,68.46,90800.0,44.0178,44.1791,43.9469,44.1533,90800.0
2005-04-04 12:00:00,68.46,68.47,68.29,68.38,80700.0,44.1533,44.1597,44.0436,44.1017,80700.0
2005-04-04 12:30:00,68.41,68.74,68.37,68.5,63100.0,44.121,44.3339,44.0952,44.1791,63100.0
2005-04-04 13:00:00,68.51,68.52,68.25,68.42,49000.0,44.1855,44.192,44.0178,44.1275,49000.0
2005-04-04 13:30:00,68.45,69.48,68.42,69.41,159100.0,44.1468,44.8111,44.1275,44.766,159100.0
2005-04-04 14:00:00,69.42,69.6,69.23,69.46,175000.0,44.7724,44.8885,44.6499,44.7982,175000.0
2005-04-04 14:30:00,69.48,69.49,69.22,69.42,77900.0,44.8111,44.8176,44.6434,44.7724,77900.0
2005-04-04 15:00:00,69.42,69.75,69.28,69.68,116100.0,44.7724,44.9853,44.6821,44.9401,116100.0
2005-04-04 15:30:00,69.66,69.7,69.24,69.25,209700.0,44.9272,44.953,44.6563,44.6628,209700.0
2005-04-05 09:30:00,69.2,69.61,68.91,69.42,190500.0,44.6305,44.895,44.4435,44.7724,190500.0
2005-04-05 10:00:00,69.42,69.57,69.25,69.25,63000.0,44.7724,44.8692,44.6628,44.6628,63000.0
2005-04-05 10:30:00,69.24,69.46,69.14,69.16,57500.0,44.6563,44.7982,44.5918,44.6047,57500.0
2005-04-05 11:00:00,69.17,69.17,68.87,68.97,73900.0,44.6112,44.6112,44.4177,44.4822,73900.0
2005-04-05 11:30:00,68.97,69.08,68.61,68.66,59700.0,44.4822,44.5531,44.25,44.2823,59700.0
2005-04-05 12:00:00,68.66,69.21,68.62,69.04,65000.0,44.2823,44.637,44.2565,44.5273,65000.0
2005-04-05 12:30:00,69.05,69.16,68.96,69.02,30000.0,44.5338,44.6047,44.4757,44.5144,30000.0
2005-04-05 13:00:00,69.02,69.18,69.02,69.14,32600.0,44.5144,44.6176,44.5144,44.5918,32600.0
2005-04-05 13:30:00,69.13,69.26,69.03,69.24,47000.0,44.5854,44.6692,44.5209,44.6563,47000.0
2005-04-05 14:00:00,69.23,69.33,68.88,69.17,80100.0,44.6499,44.7144,44.4241,44.6112,80100.0
2005-04-05 14:30:00,69.17,69.37,69.06,69.08,55900.0,44.6112,44.7402,44.5402,44.5531,55900.0
2005-04-05 15:00:00,69.09,69.21,69.06,69.1,61800.0,44.5596,44.637,44.5402,44.566,61800.0
2005-04-05 15:30:00,69.12,69.15,68.55,68.72,314700.0,44.5789,44.5983,44.2113,44.321,314700.0
2005-04-06 09:30:00,69.0,69.09,68.71,68.84,81300.0,44.5015,44.5596,44.3145,44.3983,81300.0
2005-04-06 10:00:00,68.8,69.1,68.8,69.03,52700.0,44.3725,44.566,44.3725,44.5209,52700.0
2005-04-06 10:30:00,68.98,69.19,68.89,69.19,72700.0,44.4886,44.6241,44.4306,44.6241,72700.0
2005-04-06 11:00:00,69.19,69.65,69.15,69.63,124100.0,44.6241,44.9208,44.5983,44.9079,124100.0
2005-04-06 11:30:00,69.57,69.6,69.39,69.53,83000.0,44.8692,44.8885,44.7531,44.8434,83000.0
2005-04-06 12:00:00,69.54,69.63,69.48,69.61,51100.0,44.8498,44.9079,44.8111,44.895,51100.0
2005-04-06 12:30:00,69.61,69.7,69.54,69.54,31500.0,44.895,44.953,44.8498,44.8498,31500.0
2005-04-06 13:00:00,69.52,69.65,69.51,69.6,33900.0,44.8369,44.9208,44.8305,44.8885,33900.0
2005-04-06 13:30:00,69.58,69.63,69.17,69.31,67200.0,44.8756,44.9079,44.6112,44.7015,67200.0
2005-04-06 14:00:00,69.3,69.6,69.29,69.6,35300.0,44.695,44.8885,44.6886,44.8885,35300.0
2005-04-06 14:30:00,69.58,69.6,69.44,69.49,68300.0,44.8756,44.8885,44.7853,44.8176,68300.0
2005-04-06 15:00:00,69.48,69.51,69.1,69.18,55000.0,44.8111,44.8305,44.566,44.6176,55000.0
2005-04-06 15:30:00,69.19,69.26,69.12,69.15,57500.0,44.6241,44.6692,44.5789,44.5983,57500.0
2005-04-07 09:30:00,69.16,69.5,69.1,69.29,55500.0,44.6047,44.824,44.566,44.6886,55500.0
2005-04-07 10:00:00,69.29,69.36,69.16,69.19,49200.0,44.6886,44.7337,44.6047,44.6241,49200.0
2005-04-07 10:30:00,69.2,69.5,69.2,69.41,57100.0,44.6305,44.824,44.6305,44.766,57100.0
2005-04-07 11:00:00,69.38,69.41,69.27,69.27,40400.0,44.7466,44.766,44.6757,44.6757,40400.0
2005-04-07 11:30:00,69.27,69.27,69.09,69.19,51500.0,44.6757,44.6757,44.5596,44.6241,51500.0
2005-04-07 12:00:00,69.18,69.24,69.06,69.14,32100.0,44.6176,44.6563,44.5402,44.5918,32100.0
2005-04-07 12:30:00,69.14,69.45,69.14,69.25,54800.0,44.5918,44.7918,44.5918,44.6628,54800.0
2005-04-07 13:00:00,69.22,69.3,69.03,69.24,34100.0,44.6434,44.695,44.5209,44.6563,34100.0
2005-04-07 13:30:00,69.25,69.33,69.0,69.17,47600.0,44.6628,44.7144,44.5015,44.6112,47600.0
2005-04-07 14:00:00,69.19,69.34,69.14,69.19,49800.0,44.6241,44.7208,44.5918,44.6241,49800.0
2005-04-07 14:30:00,69.19,69.46,69.17,69.42,54500.0,44.6241,44.7982,44.6112,44.7724,54500.0
2005-04-07 15:00:00,69.42,69.42,69.25,69.35,52300.0,44.7724,44.7724,44.6628,44.7273,52300.0
2005-04-07 15:30:00,69.36,69.39,69.25,69.27,58700.0,44.7337,44.7531,44.6628,44.6757,58700.0
2005-04-08 09:30:00,69.7,69.85,69.51,69.6,114100.0,44.953,45.0497,44.8305,44.8885,114100.0
2005-04-08 10:00:00,69.56,69.61,69.18,69.23,92000.0,44.8627,44.895,44.6176,44.6499,92000.0
2005-04-08 10:30:00,69.25,69.49,69.12,69.44,48900.0,44.6628,44.8176,44.5789,44.7853,48900.0
2005-04-08 11:00:00,69.36,69.46,69.28,69.29,35400.0,44.7337,44.7982,44.6821,44.6886,35400.0
2005-04-08 11:30:00,69.28,69.29,69.0,69.12,48100.0,44.6821,44.6886,44.5015,44.5789,48100.0
2005-04-08 12:00:00,69.11,69.27,69.11,69.25,21000.0,44.5725,44.6757,44.5725,44.6628,21000.0
2005-04-08 12:30:00,69.22,69.25,69.1,69.11,201500.0,44.6434,44.6628,44.566,44.5725,201500.0
2005-04-08 13:00:00,69.13,69.4,69.11,69.36,25000.0,44.5854,44.7595,44.5725,44.7337,25000.0
2005-04-08 13:30:00,69.36,69.42,69.14,69.18,24300.0,44.7337,44.7724,44.5918,44.6176,24300.0
2005-04-08 14:00:00,69.23,69.23,68.9,68.91,29500.0,44.6499,44.6499,44.437,44.4435,29500.0
2005-04-08 14:30:00,68.9,68.92,68.63,68.7,56000.0,44.437,44.4499,44.2629,44.3081,56000.0
2005-04-08 15:00:00,68.7,68.8,68.53,68.64,78600.0,44.3081,44.3725,44.1984,44.2694,78600.0
2005-04-08 15:30:00,68.6,68.87,68.6,68.61,78500.0,44.2436,44.4177,44.2436,44.25,78500.0
2005-04-11 09:30:00,69.19,69.19,68.64,68.77,256100.0,44.6241,44.6241,44.2694,44.3532,256100.0
2005-04-11 10:00:00,68.75,69.05,68.69,69.05,199300.0,44.3403,44.5338,44.3016,44.5338,199300.0
2005-04-11 10:30:00,69.04,69.05,68.71,68.74,68300.0,44.5273,44.5338,44.3145,44.3339,68300.0
2005-04-11 11:00:00,68.7,68.8,68.61,68.65,45200.0,44.3081,44.3725,44.25,44.2758,45200.0
2005-04-11 11:30:00,68.62,68.98,68.51,68.83,62800.0,44.2565,44.4886,44.1855,44.3919,62800.0
2005-04-11 12:00:00,68.84,68.96,68.78,68.89,66800.0,44.3983,44.4757,44.3597,44.4306,66800.0
2005-04-11 12:30:00,68.89,68.95,68.64,68.69,38300.0,44.4306,44.4693,44.2694,44.3016,38300.0
2005-04-11 13:00:00,68.71,68.89,68.64,68.72,40200.0,44.3145,44.4306,44.2694,44.321,40200.0
2005-04-11 13:30:00,68.72,68.82,68.6,68.66,46200.0,44.321,44.3854,44.2436,44.2823,46200.0
2005-04-11 14:00:00,68.66,68.77,68.58,68.58,56600.0,44.2823,44.3532,44.2307,44.2307,56600.0
2005-04-11 14:30:00,68.59,68.78,68.59,68.63,192600.0,44.2371,44.3597,44.2371,44.2629,192600.0
2005-04-11 15:00:00,68.63,68.67,68.48,68.63,81800.0,44.2629,44.2887,44.1662,44.2629,81800.0
2005-04-11 15:30:00,68.63,68.64,68.48,68.58,136300.0,44.2629,44.2694,44.1662,44.2307,136300.0
2005-04-12 09:30:00,68.91,69.46,68.86,69.39,382700.0,44.4435,44.7982,44.4112,44.7531,382700.0
2005-04-12 10:00:00,69.4,69.63,69.31,69.55,230400.0,44.7595,44.9079,44.7015,44.8563,230400.0
2005-04-12 10:30:00,69.55,69.6,68.9,69.02,179100.0,44.8563,44.8885,44.437,44.5144,179100.0
2005-04-12 11:00:00,69.04,69.04,68.86,68.94,87200.0,44.5273,44.5273,44.4112,44.4628,87200.0
2005-04-12 11:30:00,68.93,69.02,68.83,68.98,112700.0,44.4564,44.5144,44.3919,44.4886,112700.0
2005-04-12 12:00:00,68.98,68.99,68.9,68.97,25600.0,44.4886,44.4951,44.437,44.4822,25600.0
2005-04-12 12:30:00,68.95,69.01,68.94,68.94,25200.0,44.4693,44.508,44.4628,44.4628,25200.0
2005-04-12 13:00:00,68.94,69.05,68.88,69.03,37000.0,44.4628,44.5338,44.4241,44.5209,37000.0
2005-04-12 13:30:00,69.03,69.03,68.87,68.95,40100.0,44.5209,44.5209,44.4177,44.4693,40100.0
2005-04-12 14:00:00,68.95,69.49,68.89,69.42,324000.0,44.4693,44.8176,44.4306,44.7724,324000.0
2005-04-12 14:30:00,69.43,69.71,69.24,69.64,244300.0,44.7789,44.9595,44.6563,44.9143,244300.0
2005-04-12 15:00:00,69.64,69.99,69.43,69.83,250600.0,44.9143,45.14,44.7789,45.0368,250600.0
2005-04-12 15:30:00,69.8,69.94,69.7,69.7,215300.0,45.0175,45.1078,44.953,44.953,215300.0
2005-04-13 09:30:00,69.45,69.65,69.11,69.18,73800.0,44.7918,44.9208,44.5725,44.6176,73800.0
2005-04-13 10:00:00,69.18,69.29,69.1,69.2,30300.0,44.6176,44.6886,44.566,44.6305,30300.0
2005-04-13 10:30:00,69.22,69.45,68.9,69.1,63600.0,44.6434,44.7918,44.437,44.566,63600.0
2005-04-13 11:00:00,69.1,69.12,68.8,68.93,63000.0,44.566,44.5789,44.3725,44.4564,63000.0
2005-04-13 11:30:00,68.93,69.12,68.93,68.94,26900.0,44.4564,44.5789,44.4564,44.4628,26900.0
2005-04-13 12:00:00,68.94,68.97,68.66,68.74,31200.0,44.4628,44.4822,44.2823,44.3339,31200.0
2005-04-13 12:30:00,68.69,68.98,68.62,68.96,24100.0,44.3016,44.4886,44.2565,44.4757,24100.0
2005-04-13 13:00:00,68.97,68.99,68.66,68.79,51300.0,44.4822,44.4951,44.2823,44.3661,51300.0
2005-04-13 13:30:00,68.73,68.77,68.5,68.65,64900.0,44.3274,44.3532,44.1791,44.2758,64900.0
2005-04-13 14:00:00,68.66,68.71,68.51,68.62,93500.0,44.2823,44.3145,44.1855,44.2565,93500.0
2005-04-13 14:30:00,68.62,68.62,68.46,68.47,113000.0,44.2565,44.2565,44.1533,44.1597,113000.0
2005-04-13 15:00:00,68.47,68.47,68.16,68.18,89000.0,44.1597,44.1597,43.9598,43.9727,89000.0
2005-04-13 15:30:00,68.18,68.25,67.97,68.18,115300.0,43.9727,44.0178,43.8372,43.9727,115300.0
2005-04-14 09:30:00,68.25,68.5,68.0,68.39,151400.0,44.0178,44.1791,43.8566,44.1081,151400.0
2005-04-14 10:00:00,68.39,68.41,68.12,68.12,177100.0,44.1081,44.121,43.934,43.934,177100.0
2005-04-14 10:30:00,68.11,68.12,67.78,67.92,117100.0,43.9275,43.934,43.7147,43.805,117100.0
2005-04-14 11:00:00,67.95,67.96,67.68,67.71,95200.0,43.8243,43.8308,43.6502,43.6696,95200.0
2005-04-14 11:30:00,67.69,67.74,67.5,67.5,89500.0,43.6567,43.6889,43.5341,43.5341,89500.0
2005-04-14 12:00:00,67.48,67.75,67.46,67.69,71400.0,43.5212,43.6954,43.5083,43.6567,71400.0
2005-04-14 12:30:00,67.69,67.85,67.69,67.83,40100.0,43.6567,43.7598,43.6567,43.7469,40100.0
2005-04-14 13:00:00,67.86,67.94,67.55,67.6,53900.0,43.7663,43.8179,43.5664,43.5986,53900.0
2005-04-14 13:30:00,67.6,67.77,67.5,67.71,76200.0,43.5986,43.7083,43.5341,43.6696,76200.0
2005-04-14 14:00:00,67.66,67.9,67.6,67.71,77800.0,43.6373,43.7921,43.5986,43.6696,77800.0
2005-04-14 14:30:00,67.69,67.73,67.54,67.63,58900.0,43.6567,43.6825,43.5599,43.618,58900.0
2005-04-14 15:00:00,67.6,67.71,67.46,67.61,65200.0,43.5986,43.6696,43.5083,43.6051,65200.0
2005-04-14 15:30:00,67.58,67.67,67.42,67.42,110800.0,43.5857,43.6438,43.4825,43.4825,110800.0
2005-04-15 09:30:00,67.43,67.99,67.02,67.41,151400.0,43.489,43.8501,43.2245,43.4761,151400.0
2005-04-15 10:00:00,67.41,67.51,67.17,67.4,64600.0,43.4761,43.5406,43.3213,43.4696,64600.0
2005-04-15 10:30:00,67.37,67.54,67.22,67.46,42900.0,43.4503,43.5599,43.3535,43.5083,42900.0
2005-04-15 11:00:00,67.47,67.47,67.16,67.25,43700.0,43.5148,43.5148,43.3148,43.3729,43700.0
2005-04-15 11:30:00,67.25,67.37,67.24,67.3,85300.0,43.3729,43.4503,43.3664,43.4051,85300.0
2005-04-15 12:00:00,67.28,67.39,67.16,67.31,104800.0,43.3922,43.4632,43.3148,43.4116,104800.0
2005-04-15 12:30:00,67.3,67.48,67.25,67.25,196200.0,43.4051,43.5212,43.3729,43.3729,196200.0
2005-04-15 13:00:00,67.25,67.54,67.25,67.5,121800.0,43.3729,43.5599,43.3729,43.5341,121800.0
2005-04-15 13:30:00,67.5,67.5,67.33,67.38,82500.0,43.5341,43.5341,43.4245,43.4567,82500.0
2005-04-15 14:00:00,67.37,67.62,67.37,67.4,64900.0,43.4503,43.6115,43.4503,43.4696,64900.0
2005-04-15 14:30:00,67.4,67.42,67.25,67.42,139200.0,43.4696,43.4825,43.3729,43.4825,139200.0
2005-04-15 15:00:00,67.42,67.51,67.25,67.26,89200.0,43.4825,43.5406,43.3729,43.3793,89200.0
2005-04-15 15:30:00,67.26,67.32,66.77,66.77,179900.0,43.3793,43.418,43.0633,43.0633,179900.0
2005-04-18 09:30:00,66.95,67.4,66.95,67.29,201100.0,43.1794,43.4696,43.1794,43.3987,201100.0
2005-04-18 10:00:00,67.29,67.55,67.25,67.43,154700.0,43.3987,43.5664,43.3729,43.489,154700.0
2005-04-18 10:30:00,67.42,67.43,67.08,67.25,107100.0,43.4825,43.489,43.2632,43.3729,107100.0
2005-04-18 11:00:00,67.25,67.36,66.93,66.93,87100.0,43.3729,43.4438,43.1665,43.1665,87100.0
2005-04-18 11:30:00,66.94,66.95,66.56,66.67,60700.0,43.1729,43.1794,42.9279,42.9988,60700.0
2005-04-18 12:00:00,66.66,66.92,66.66,66.73,65900.0,42.9924,43.16,42.9924,43.0375,65900.0
2005-04-18 12:30:00,66.73,67.09,66.64,67.09,89600.0,43.0375,43.2697,42.9795,43.2697,89600.0
2005-04-18 13:00:00,67.1,67.1,66.73,66.9,65500.0,43.2761,43.2761,43.0375,43.1471,65500.0
2005-04-18 13:30:00,66.88,66.88,66.6,66.81,37900.0,43.1342,43.1342,42.9537,43.0891,37900.0
2005-04-18 14:00:00,66.8,66.92,66.6,66.64,49600.0,43.0826,43.16,42.9537,42.9795,49600.0
2005-04-18 14:30:00,66.67,66.68,66.4,66.68,60800.0,42.9988,43.0053,42.8247,43.0053,60800.0
2005-04-18 15:00:00,66.68,66.82,66.61,66.81,65500.0,43.0053,43.0955,42.9601,43.0891,65500.0
2005-04-18 15:30:00,66.8,66.83,66.67,66.69,103300.0,43.0826,43.102,42.9988,43.0117,103300.0
2005-04-19 09:30:00,66.85,67.0,66.53,66.89,96500.0,43.1149,43.2116,42.9085,43.1407,96500.0
2005-04-19 10:00:00,66.9,67.2,66.75,66.9,74300.0,43.1471,43.3406,43.0504,43.1471,74300.0
2005-04-19 10:30:00,66.9,67.03,66.76,66.92,121500.0,43.1471,43.231,43.0569,43.16,121500.0
2005-04-19 11:00:00,66.93,66.96,66.78,66.94,67300.0,43.1665,43.1858,43.0698,43.1729,67300.0
2005-04-19 11:30:00,66.93,66.96,66.69,66.77,47400.0,43.1665,43.1858,43.0117,43.0633,47400.0
2005-04-19 12:00:00,66.75,66.79,66.5,66.52,54400.0,43.0504,43.0762,42.8892,42.9021,54400.0
2005-04-19 12:30:00,66.51,66.75,66.47,66.63,50400.0,42.8956,43.0504,42.8698,42.973,50400.0
2005-04-19 13:00:00,66.63,66.76,66.56,66.63,51300.0,42.973,43.0569,42.9279,42.973,51300.0
2005-04-19 13:30:00,66.71,66.95,66.69,66.91,26500.0,43.0246,43.1794,43.0117,43.1536,26500.0
2005-04-19 14:00:00,66.91,66.92,66.74,66.8,45000.0,43.1536,43.16,43.044,43.0826,45000.0
2005-04-19 14:30:00,66.8,66.82,66.59,66.71,86200.0,43.0826,43.0955,42.9472,43.0246,86200.0
2005-04-19 15:00:00,66.69,66.72,66.51,66.68,68500.0,43.0117,43.0311,42.8956,43.0053,68500.0
2005-04-19 15:30:00,66.67,66.9,66.59,66.71,107900.0,42.9988,43.1471,42.9472,43.0246,107900.0
2005-04-20 09:30:00,66.55,66.64,65.85,66.0,133700.0,42.9214,42.9795,42.4699,42.5667,133700.0
2005-04-20 10:00:00,66.0,66.3,65.98,66.3,126600.0,42.5667,42.7602,42.5538,42.7602,126600.0
2005-04-20 10:30:00,66.3,66.5,66.14,66.5,101100.0,42.7602,42.8892,42.657,42.8892,101100.0
2005-04-20 11:00:00,66.5,66.64,66.25,66.38,95900.0,42.8892,42.9795,42.7279,42.8118,95900.0
2005-04-20 11:30:00,66.36,66.61,66.28,66.6,81400.0,42.7989,42.9601,42.7473,42.9537,81400.0
2005-04-20 12:00:00,66.56,66.56,66.4,66.47,29100.0,42.9279,42.9279,42.8247,42.8698,29100.0
2005-04-20 12:30:00,66.49,66.52,66.13,66.14,30300.0,42.8827,42.9021,42.6505,42.657,30300.0
2005-04-20 13:00:00,66.14,66.26,66.05,66.06,57700.0,42.657,42.7344,42.5989,42.6054,57700.0
2005-04-20 13:30:00,66.05,66.27,66.03,66.23,51600.0,42.5989,42.7408,42.586,42.715,51600.0
2005-04-20 14:00:00,66.24,66.24,65.93,65.96,61000.0,42.7215,42.7215,42.5215,42.5409,61000.0
2005-04-20 14:30:00,65.94,65.94,65.8,65.94,44600.0,42.528,42.528,42.4377,42.528,44600.0
2005-04-20 15:00:00,65.94,65.99,65.52,65.66,81900.0,42.528,42.5602,42.2571,42.3474,81900.0
2005-04-20 15:30:00,65.67,65.75,65.35,65.47,165400.0,42.3539,42.4055,42.1475,42.2249,165400.0
2005-04-21 09:30:00,66.3,66.42,65.96,66.12,139000.0,42.7602,42.8376,42.5409,42.6441,139000.0
2005-04-21 10:00:00,66.13,66.13,65.68,65.73,63500.0,42.6505,42.6505,42.3603,42.3926,63500.0
2005-04-21 10:30:00,65.72,65.8,65.67,65.71,61400.0,42.3861,42.4377,42.3539,42.3797,61400.0
2005-04-21 11:00:00,65.7,65.7,65.46,65.47,66500.0,42.3732,42.3732,42.2184,42.2249,66500.0
2005-04-21 11:30:00,65.5,65.72,65.5,65.56,49300.0,42.2442,42.3861,42.2442,42.2829,49300.0
2005-04-21 12:00:00,65.57,66.1,65.57,65.9,87900.0,42.2894,42.6312,42.2894,42.5022,87900.0
2005-04-21 12:30:00,65.89,66.08,65.89,65.95,27300.0,42.4957,42.6183,42.4957,42.5344,27300.0
2005-04-21 13:00:00,65.95,66.09,65.91,65.95,42100.0,42.5344,42.6247,42.5086,42.5344,42100.0
2005-04-21 13:30:00,65.97,66.3,65.97,66.0,57200.0,42.5473,42.7602,42.5473,42.5667,57200.0
2005-04-21 14:00:00,66.0,66.3,65.94,66.15,140200.0,42.5667,42.7602,42.528,42.6634,140200.0
2005-04-21 14:30:00,66.16,66.21,66.08,66.15,44400.0,42.6699,42.7021,42.6183,42.6634,44400.0
2005-04-21 15:00:00,66.15,66.3,66.11,66.18,63900.0,42.6634,42.7602,42.6376,42.6828,63900.0
2005-04-21 15:30:00,66.18,66.38,66.18,66.36,101400.0,42.6828,42.8118,42.6828,42.7989,101400.0
2005-04-22 09:30:00,66.37,66.75,66.18,66.58,121300.0,42.8053,43.0504,42.6828,42.9408,121300.0
2005-04-22 10:00:00,66.57,67.0,66.46,66.81,102600.0,42.9343,43.2116,42.8634,43.0891,102600.0
2005-04-22 10:30:00,66.82,66.96,66.75,66.95,69100.0,43.0955,43.1858,43.0504,43.1794,69100.0
2005-04-22 11:00:00,66.95,67.08,66.84,67.02,110700.0,43.1794,43.2632,43.1084,43.2245,110700.0
2005-04-22 11:30:00,66.96,66.96,66.66,66.72,94000.0,43.1858,43.1858,42.9924,43.0311,94000.0
2005-04-22 12:00:00,66.7,66.9,66.56,66.89,77300.0,43.0182,43.1471,42.9279,43.1407,77300.0
2005-04-22 12:30:00,66.89,67.14,66.8,66.96,103100.0,43.1407,43.3019,43.0826,43.1858,103100.0
2005-04-22 13:00:00,66.97,67.01,66.84,67.0,66700.0,43.1923,43.2181,43.1084,43.2116,66700.0
2005-04-22 13:30:00,67.0,67.07,66.76,67.02,69100.0,43.2116,43.2568,43.0569,43.2245,69100.0
2005-04-22 14:00:00,67.02,67.03,66.7,66.89,57000.0,43.2245,43.231,43.0182,43.1407,57000.0
2005-04-22 14:30:00,66.88,66.88,66.44,66.54,61200.0,43.1342,43.1342,42.8505,42.915,61200.0
2005-04-22 15:00:00,66.52,66.6,65.92,65.93,111100.0,42.9021,42.9537,42.5151,42.5215,111100.0
2005-04-22 15:30:00,65.95,66.47,65.89,66.46,146100.0,42.5344,42.8698,42.4957,42.8634,146100.0
2005-04-25 09:30:00,66.58,66.88,66.51,66.7,44800.0,42.9408,43.1342,42.8956,43.0182,44800.0
2005-04-25 10:00:00,66.74,67.0,66.6,66.67,146300.0,43.044,43.2116,42.9537,42.9988,146300.0
2005-04-25 10:30:00,66.7,66.8,66.32,66.44,105700.0,43.0182,43.0826,42.7731,42.8505,105700.0
2005-04-25 11:00:00,66.44,66.51,66.29,66.5,69500.0,42.8505,42.8956,42.7537,42.8892,69500.0
2005-04-25 11:30:00,66.51,66.74,66.49,66.65,64600.0,42.8956,43.044,42.8827,42.9859,64600.0
2005-04-25 12:00:00,66.66,66.83,66.54,66.81,42600.0,42.9924,43.102,42.915,43.0891,42600.0
2005-04-25 12:30:00,66.81,66.86,66.67,66.68,27100.0,43.0891,43.1213,42.9988,43.0053,27100.0
2005-04-25 13:00:00,66.68,66.76,66.62,66.72,47400.0,43.0053,43.0569,42.9666,43.0311,47400.0
2005-04-25 13:30:00,66.72,66.75,66.6,66.61,65700.0,43.0311,43.0504,42.9537,42.9601,65700.0
2005-04-25 14:00:00,66.6,66.75,66.6,66.72,60500.0,42.9537,43.0504,42.9537,43.0311,60500.0
2005-04-25 14:30:00,66.72,66.8,66.54,66.54,96900.0,43.0311,43.0826,42.915,42.915,96900.0
2005-04-25 15:00:00,66.53,66.62,66.38,66.6,71500.0,42.9085,42.9666,42.8118,42.9537,71500.0
2005-04-25 15:30:00,66.6,66.77,66.57,66.71,128400.0,42.9537,43.0633,42.9343,43.0246,128400.0
2005-04-26 09:30:00,66.7,67.15,66.52,66.76,212000.0,43.0182,43.3084,42.9021,43.0569,212000.0
2005-04-26 10:00:00,66.72,66.83,66.36,66.41,112400.0,43.0311,43.102,42.7989,42.8311,112400.0
2005-04-26 10:30:00,66.42,66.81,66.4,66.76,99700.0,42.8376,43.0891,42.8247,43.0569,99700.0
2005-04-26 11:00:00,66.76,66.91,66.71,66.88,59000.0,43.0569,43.1536,43.0246,43.1342,59000.0
2005-04-26 11:30:00,66.88,66.97,66.75,66.76,27100.0,43.1342,43.1923,43.0504,43.0569,27100.0
2005-04-26 12:00:00,66.76,66.89,66.73,66.83,22500.0,43.0569,43.1407,43.0375,43.102,22500.0
2005-04-26 12:30:00,66.83,66.85,66.69,66.81,25800.0,43.102,43.1149,43.0117,43.0891,25800.0
2005-04-26 13:00:00,66.81,66.81,66.53,66.56,45200.0,43.0891,43.0891,42.9085,42.9279,45200.0
2005-04-26 13:30:00,66.55,66.83,66.54,66.78,32100.0,42.9214,43.102,42.915,43.0698,32100.0
2005-04-26 14:00:00,66.75,66.75,66.25,66.25,54700.0,43.0504,43.0504,42.7279,42.7279,54700.0
2005-04-26 14:30:00,66.27,66.47,66.27,66.34,73800.0,42.7408,42.8698,42.7408,42.786,73800.0
2005-04-26 15:00:00,66.37,66.6,66.35,66.49,63300.0,42.8053,42.9537,42.7924,42.8827,63300.0
2005-04-26 15:30:00,66.47,66.53,66.26,66.26,90100.0,42.8698,42.9085,42.7344,42.7344,90100.0
2005-04-27 09:30:00,66.1,66.34,66.0,66.14,73900.0,42.6312,42.786,42.5667,42.657,73900.0
2005-04-27 10:00:00,66.13,66.41,66.13,66.27,71100.0,42.6505,42.8311,42.6505,42.7408,71100.0
2005-04-27 10:30:00,66.24,66.52,66.24,66.3,78800.0,42.7215,42.9021,42.7215,42.7602,78800.0
2005-04-27 11:00:00,66.31,66.47,66.23,66.44,106300.0,42.7666,42.8698,42.715,42.8505,106300.0
2005-04-27 11:30:00,66.43,66.7,66.37,66.7,111300.0,42.844,43.0182,42.8053,43.0182,111300.0
2005-04-27 12:00:00,66.7,67.34,66.7,67.09,127100.0,43.0182,43.4309,43.0182,43.2697,127100.0
2005-04-27 12:30:00,67.09,67.25,67.03,67.23,68300.0,43.2697,43.3729,43.231,43.36,68300.0
2005-04-27 13:00:00,67.25,67.5,67.21,67.42,88500.0,43.3729,43.5341,43.3471,43.4825,88500.0
2005-04-27 13:30:00,67.45,67.61,67.39,67.41,155300.0,43.5019,43.6051,43.4632,43.4761,155300.0
2005-04-27 14:00:00,67.39,67.47,67.25,67.28,86100.0,43.4632,43.5148,43.3729,43.3922,86100.0
2005-04-27 14:30:00,67.26,67.37,67.08,67.27,76300.0,43.3793,43.4503,43.2632,43.3858,76300.0
2005-04-27 15:00:00,67.29,67.7,67.27,67.6,249800.0,43.3987,43.6631,43.3858,43.5986,249800.0
2005-04-27 15:30:00,67.7,67.8,67.5,67.78,628300.0,43.6631,43.7276,43.5341,43.7147,628300.0
2005-04-28 09:30:00,67.55,67.62,67.1,67.22,102900.0,43.5664,43.6115,43.2761,43.3535,102900.0
2005-04-28 10:00:00,67.23,67.73,67.1,67.68,103600.0,43.36,43.6825,43.2761,43.6502,103600.0
2005-04-28 10:30:00,67.65,67.75,67.35,67.54,107200.0,43.6309,43.6954,43.4374,43.5599,107200.0
2005-04-28 11:00:00,67.51,67.8,67.42,67.51,67700.0,43.5406,43.7276,43.4825,43.5406,67700.0
2005-04-28 11:30:00,67.52,67.65,67.43,67.54,61600.0,43.547,43.6309,43.489,43.5599,61600.0
2005-04-28 12:00:00,67.55,67.59,67.42,67.54,34100.0,43.5664,43.5922,43.4825,43.5599,34100.0
2005-04-28 12:30:00,67.54,67.66,67.5,67.55,37400.0,43.5599,43.6373,43.5341,43.5664,37400.0
2005-04-28 13:00:00,67.56,67.62,67.43,67.54,38100.0,43.5728,43.6115,43.489,43.5599,38100.0
2005-04-28 13:30:00,67.51,67.81,67.45,67.73,58500.0,43.5406,43.734,43.5019,43.6825,58500.0
2005-04-28 14:00:00,67.78,67.8,67.39,67.56,93900.0,43.7147,43.7276,43.4632,43.5728,93900.0
2005-04-28 14:30:00,67.56,67.75,67.4,67.75,125400.0,43.5728,43.6954,43.4696,43.6954,125400.0
2005-04-28 15:00:00,67.74,67.84,67.62,67.62,93700.0,43.6889,43.7534,43.6115,43.6115,93700.0
2005-04-28 15:30:00,67.62,67.7,67.03,67.03,193600.0,43.6115,43.6631,43.231,43.231,193600.0
2005-04-29 09:30:00,70.0,71.66,70.0,71.5,673800.0,45.1465,46.2171,45.1465,46.1139,673800.0
2005-04-29 10:00:00,71.5,71.83,70.33,70.4,493300.0,46.1139,46.3267,45.3593,45.4045,493300.0
2005-04-29 10:30:00,70.4,70.69,69.97,70.27,633700.0,45.4045,45.5915,45.1271,45.3206,633700.0
2005-04-29 11:00:00,70.3,71.26,70.29,71.23,307200.0,45.34,45.9591,45.3335,45.9398,307200.0
2005-04-29 11:30:00,71.23,71.23,70.88,71.08,293400.0,45.9398,45.9398,45.714,45.843,293400.0
2005-04-29 12:00:00,71.07,71.12,70.82,70.85,165200.0,45.8366,45.8688,45.6753,45.6947,165200.0
2005-04-29 12:30:00,70.86,71.2,70.8,71.11,153400.0,45.7011,45.9204,45.6624,45.8624,153400.0
2005-04-29 13:00:00,71.11,71.24,71.03,71.06,112700.0,45.8624,45.9462,45.8108,45.8301,112700.0
2005-04-29 13:30:00,71.06,71.43,71.0,71.4,213700.0,45.8301,46.0688,45.7914,46.0494,213700.0
2005-04-29 14:00:00,71.4,71.65,71.32,71.6,184500.0,46.0494,46.2107,45.9978,46.1784,184500.0
2005-04-29 14:30:00,71.59,72.05,71.57,71.91,443200.0,46.172,46.4686,46.1591,46.3783,443200.0
2005-04-29 15:00:00,71.91,72.42,71.9,72.23,307400.0,46.3783,46.7073,46.3719,46.5847,307400.0
2005-04-29 15:30:00,72.23,72.66,71.98,72.38,430800.0,46.5847,46.8621,46.4235,46.6815,430800.0
2005-05-02 09:30:00,72.55,73.63,72.55,73.59,389600.0,46.7911,47.4877,46.7911,47.4619,389600.0
2005-05-02 10:00:00,73.52,73.59,73.27,73.43,318200.0,47.4167,47.4619,47.2555,47.3587,318200.0
2005-05-02 10:30:00,73.43,73.56,73.22,73.33,192300.0,47.3587,47.4425,47.2232,47.2942,192300.0
2005-05-02 11:00:00,73.32,73.51,73.23,73.51,259900.0,47.2877,47.4103,47.2297,47.4103,259900.0
2005-05-02 11:30:00,73.51,73.57,73.33,73.37,122100.0,47.4103,47.449,47.2942,47.32,122100.0
2005-05-02 12:00:00,73.35,73.58,73.29,73.57,98200.0,47.3071,47.4554,47.2684,47.449,98200.0
2005-05-02 12:30:00,73.58,73.78,73.55,73.78,109000.0,47.4554,47.5844,47.4361,47.5844,109000.0
2005-05-02 13:00:00,73.77,73.81,73.46,73.47,73500.0,47.5779,47.6037,47.378,47.3845,73500.0
2005-05-02 13:30:00,73.45,73.62,73.34,73.6,149400.0,47.3716,47.4812,47.3006,47.4683,149400.0
2005-05-02 14:00:00,73.58,73.59,73.11,73.18,170000.0,47.4554,47.4619,47.1523,47.1974,170000.0
2005-05-02 14:30:00,73.19,73.33,73.14,73.28,100800.0,47.2039,47.2942,47.1716,47.2619,100800.0
2005-05-02 15:00:00,73.27,73.36,73.13,73.24,166800.0,47.2555,47.3135,47.1652,47.2361,166800.0
2005-05-02 15:30:00,73.24,73.35,73.16,73.29,410600.0,47.2361,47.3071,47.1845,47.2684,410600.0
2005-05-03 09:30:00,72.85,73.41,72.65,73.38,261100.0,46.9846,47.3458,46.8556,47.3264,261100.0
2005-05-03 10:00:00,73.37,73.39,72.99,73.1,230300.0,47.32,47.3329,47.0749,47.1458,230300.0
2005-05-03 10:30:00,73.12,73.33,73.1,73.27,148300.0,47.1587,47.2942,47.1458,47.2555,148300.0
2005-05-03 11:00:00,73.27,73.52,73.26,73.52,146700.0,47.2555,47.4167,47.249,47.4167,146700.0
2005-05-03 11:30:00,73.53,73.57,73.42,73.44,54700.0,47.4232,47.449,47.3522,47.3651,54700.0
2005-05-03 12:00:00,73.44,73.57,73.43,73.5,49400.0,47.3651,47.449,47.3587,47.4038,49400.0
2005-05-03 12:30:00,73.5,73.9,73.47,73.9,80400.0,47.4038,47.6618,47.3845,47.6618,80400.0
2005-05-03 13:00:00,73.89,74.0,73.73,73.73,131900.0,47.6553,47.7263,47.5522,47.5522,131900.0
2005-05-03 13:30:00,73.72,73.8,73.59,73.73,1505500.0,47.5457,47.5973,47.4619,47.5522,1505500.0
2005-05-03 14:00:00,73.73,73.95,73.63,73.83,117400.0,47.5522,47.694,47.4877,47.6166,117400.0
2005-05-03 14:30:00,73.83,74.05,73.7,73.82,306900.0,47.6166,47.7585,47.5328,47.6102,306900.0
2005-05-03 15:00:00,73.82,73.84,73.15,73.33,196500.0,47.6102,47.6231,47.1781,47.2942,196500.0
2005-05-03 15:30:00,73.33,73.37,73.16,73.32,308300.0,47.2942,47.32,47.1845,47.2877,308300.0
2005-05-04 09:30:00,73.7,74.4,73.68,74.08,338100.0,47.5328,47.9843,47.5199,47.7779,338100.0
2005-05-04 10:00:00,74.13,74.62,74.04,74.56,420800.0,47.8101,48.1262,47.7521,48.0875,420800.0
2005-05-04 10:30:00,74.6,75.0,74.6,74.82,260000.0,48.1133,48.3712,48.1133,48.2551,260000.0
2005-05-04 11:00:00,74.81,75.0,74.7,74.93,179400.0,48.2487,48.3712,48.1778,48.3261,179400.0
2005-05-04 11:30:00,74.93,75.11,74.9,75.01,223300.0,48.3261,48.4422,48.3067,48.3777,223300.0
2005-05-04 12:00:00,75.01,75.14,74.82,74.89,175100.0,48.3777,48.4615,48.2551,48.3003,175100.0
2005-05-04 12:30:00,74.89,74.94,74.86,74.88,78000.0,48.3003,48.3325,48.2809,48.2938,78000.0
2005-05-04 13:00:00,74.88,75.02,74.8,75.01,317200.0,48.2938,48.3841,48.2422,48.3777,317200.0
2005-05-04 13:30:00,74.99,75.31,74.95,75.3,158100.0,48.3648,48.5712,48.339,48.5647,158100.0
2005-05-04 14:00:00,75.3,75.58,75.3,75.39,203600.0,48.5647,48.7453,48.5647,48.6228,203600.0
2005-05-04 14:30:00,75.39,75.54,75.37,75.49,195500.0,48.6228,48.7195,48.6099,48.6873,195500.0
2005-05-04 15:00:00,75.48,75.5,75.38,75.44,238500.0,48.6808,48.6937,48.6163,48.655,238500.0
2005-05-04 15:30:00,75.41,75.55,75.35,75.5,487200.0,48.6357,48.726,48.597,48.6937,487200.0
2005-05-05 09:30:00,75.4,75.4,73.31,73.33,333100.0,48.6292,48.6292,47.2813,47.2942,333100.0
2005-05-05 10:00:00,73.33,73.65,72.98,73.4,323800.0,47.2942,47.5006,47.0684,47.3393,323800.0
2005-05-05 10:30:00,73.4,73.7,73.35,73.66,115200.0,47.3393,47.5328,47.3071,47.507,115200.0
2005-05-05 11:00:00,73.66,73.89,73.66,73.76,109000.0,47.507,47.6553,47.507,47.5715,109000.0
2005-05-05 11:30:00,73.77,73.77,73.53,73.75,123500.0,47.5779,47.5779,47.4232,47.5651,123500.0
2005-05-05 12:00:00,73.78,73.9,73.71,73.9,125700.0,47.5844,47.6618,47.5393,47.6618,125700.0
2005-05-05 12:30:00,73.9,73.93,73.45,73.52,196600.0,47.6618,47.6811,47.3716,47.4167,196600.0
2005-05-05 13:00:00,73.53,73.55,73.3,73.55,148000.0,47.4232,47.4361,47.2748,47.4361,148000.0
2005-05-05 13:30:00,73.55,73.77,73.49,73.69,98000.0,47.4361,47.5779,47.3974,47.5264,98000.0
2005-05-05 14:00:00,73.71,73.76,73.57,73.62,64500.0,47.5393,47.5715,47.449,47.4812,64500.0
2005-05-05 14:30:00,73.62,73.69,73.5,73.64,175000.0,47.4812,47.5264,47.4038,47.4941,175000.0
2005-05-05 15:00:00,73.64,73.75,73.56,73.71,210600.0,47.4941,47.5651,47.4425,47.5393,210600.0
2005-05-05 15:30:00,73.69,73.9,73.66,73.75,260400.0,47.5264,47.6618,47.507,47.5651,260400.0
2005-05-06 09:30:00,74.05,74.29,73.52,73.65,179700.0,47.7585,47.9133,47.4167,47.5006,179700.0
2005-05-06 10:00:00,73.65,73.74,73.25,73.54,216700.0,47.5006,47.5586,47.2426,47.4296,216700.0
2005-05-06 10:30:00,73.54,73.97,73.51,73.97,138800.0,47.4296,47.7069,47.4103,47.7069,138800.0
2005-05-06 11:00:00,73.99,74.07,73.77,73.85,106400.0,47.7198,47.7714,47.5779,47.6295,106400.0
2005-05-06 11:30:00,73.85,73.99,73.8,73.9,238500.0,47.6295,47.7198,47.5973,47.6618,238500.0
2005-05-06 12:00:00,73.9,73.93,73.74,73.84,152900.0,47.6618,47.6811,47.5586,47.6231,152900.0
2005-05-06 12:30:00,73.85,73.87,73.68,73.87,41400.0,47.6295,47.6424,47.5199,47.6424,41400.0
2005-05-06 13:00:00,73.87,73.94,73.78,73.93,39000.0,47.6424,47.6876,47.5844,47.6811,39000.0
2005-05-06 13:30:00,73.94,74.0,73.88,73.91,67400.0,47.6876,47.7263,47.6489,47.6682,67400.0
2005-05-06 14:00:00,73.91,74.28,73.9,74.25,131200.0,47.6682,47.9069,47.6618,47.8875,131200.0
2005-05-06 14:30:00,74.24,74.29,74.14,74.25,56100.0,47.8811,47.9133,47.8166,47.8875,56100.0
2005-05-06 15:00:00,74.25,74.33,74.14,74.19,173900.0,47.8875,47.9391,47.8166,47.8488,173900.0
2005-05-06 15:30:00,74.19,74.3,74.04,74.15,157500.0,47.8488,47.9198,47.7521,47.823,157500.0
2005-05-09 09:30:00,73.78,73.79,73.4,73.72,154000.0,47.5844,47.5908,47.3393,47.5457,154000.0
2005-05-09 10:00:00,73.73,73.8,73.56,73.66,196400.0,47.5522,47.5973,47.4425,47.507,196400.0
2005-05-09 10:30:00,73.66,73.7,73.55,73.55,65500.0,47.507,47.5328,47.4361,47.4361,65500.0
2005-05-09 11:00:00,73.55,73.72,73.52,73.72,37100.0,47.4361,47.5457,47.4167,47.5457,37100.0
2005-05-09 11:30:00,73.71,74.06,73.71,74.02,86700.0,47.5393,47.765,47.5393,47.7392,86700.0
2005-05-09 12:00:00,74.02,74.22,73.97,74.17,52300.0,47.7392,47.8682,47.7069,47.8359,52300.0
2005-05-09 12:30:00,74.18,74.3,74.12,74.29,39800.0,47.8424,47.9198,47.8037,47.9133,39800.0
2005-05-09 13:00:00,74.29,74.35,74.21,74.35,34300.0,47.9133,47.952,47.8617,47.952,34300.0
2005-05-09 13:30:00,74.34,74.5,74.3,74.43,91300.0,47.9456,48.0488,47.9198,48.0036,91300.0
2005-05-09 14:00:00,74.39,74.39,73.95,73.95,75800.0,47.9778,47.9778,47.694,47.694,75800.0
2005-05-09 14:30:00,73.94,74.19,73.91,74.16,119400.0,47.6876,47.8488,47.6682,47.8295,119400.0
2005-05-09 15:00:00,74.15,74.2,74.01,74.09,112900.0,47.823,47.8553,47.7327,47.7843,112900.0
2005-05-09 15:30:00,74.09,74.29,74.09,74.29,130500.0,47.7843,47.9133,47.7843,47.9133,130500.0
2005-05-10 09:30:00,73.8,73.98,73.32,73.42,244300.0,47.5973,47.7134,47.2877,47.3522,244300.0
2005-05-10 10:00:00,73.39,73.5,73.25,73.39,198700.0,47.3329,47.4038,47.2426,47.3329,198700.0
2005-05-10 10:30:00,73.34,73.43,72.92,73.03,122700.0,47.3006,47.3587,47.0297,47.1007,122700.0
2005-05-10 11:00:00,73.06,73.3,73.02,73.13,133900.0,47.12,47.2748,47.0942,47.1652,133900.0
2005-05-10 11:30:00,73.11,73.17,72.75,72.85,127300.0,47.1523,47.191,46.9201,46.9846,127300.0
2005-05-10 12:00:00,72.84,73.0,72.84,72.92,55000.0,46.9781,47.0813,46.9781,47.0297,55000.0
2005-05-10 12:30:00,72.97,73.23,72.9,73.19,48900.0,47.062,47.2297,47.0168,47.2039,48900.0
2005-05-10 13:00:00,73.15,73.22,73.05,73.19,39300.0,47.1781,47.2232,47.1136,47.2039,39300.0
2005-05-10 13:30:00,73.19,73.28,73.0,73.11,67800.0,47.2039,47.2619,47.0813,47.1523,67800.0
2005-05-10 14:00:00,73.12,73.17,72.95,72.99,57900.0,47.1587,47.191,47.0491,47.0749,57900.0
2005-05-10 14:30:00,72.99,73.06,72.75,72.79,102500.0,47.0749,47.12,46.9201,46.9459,102500.0
2005-05-10 15:00:00,72.8,72.84,72.66,72.7,79900.0,46.9523,46.9781,46.8621,46.8879,79900.0
2005-05-10 15:30:00,72.69,72.89,72.55,72.8,143800.0,46.8814,47.0104,46.7911,46.9523,143800.0
2005-05-11 09:30:00,72.85,73.02,72.63,72.85,564900.0,46.9846,47.0942,46.8427,46.9846,564900.0
2005-05-11 10:00:00,72.84,73.04,72.81,73.01,110500.0,46.9781,47.1071,46.9588,47.0878,110500.0
2005-05-11 10:30:00,73.02,73.28,72.9,72.92,153800.0,47.0942,47.2619,47.0168,47.0297,153800.0
2005-05-11 11:00:00,72.92,72.96,72.8,72.93,193800.0,47.0297,47.0555,46.9523,47.0362,193800.0
2005-05-11 11:30:00,72.94,73.05,72.92,73.02,178700.0,47.0426,47.1136,47.0297,47.0942,178700.0
2005-05-11 12:00:00,73.03,73.16,72.68,73.04,154800.0,47.1007,47.1845,46.875,47.1071,154800.0
2005-05-11 12:30:00,73.03,73.14,73.0,73.1,29500.0,47.1007,47.1716,47.0813,47.1458,29500.0
2005-05-11 13:00:00,73.11,73.37,73.09,73.27,51300.0,47.1523,47.32,47.1394,47.2555,51300.0
2005-05-11 13:30:00,73.27,73.35,73.13,73.26,47400.0,47.2555,47.3071,47.1652,47.249,47400.0
2005-05-11 14:00:00,73.26,73.83,73.26,73.51,126200.0,47.249,47.6166,47.249,47.4103,126200.0
2005-05-11 14:30:00,73.5,73.87,73.5,73.74,75700.0,47.4038,47.6424,47.4038,47.5586,75700.0
2005-05-11 15:00:00,73.75,73.76,73.57,73.66,61600.0,47.5651,47.5715,47.449,47.507,61600.0
2005-05-11 15:30:00,73.66,73.75,73.57,73.58,103900.0,47.507,47.5651,47.449,47.4554,103900.0
2005-05-12 09:30:00,73.63,73.99,73.46,73.5,279200.0,47.4877,47.7198,47.378,47.4038,279200.0
2005-05-12 10:00:00,73.5,73.94,73.49,73.75,64400.0,47.4038,47.6876,47.3974,47.5651,64400.0
2005-05-12 10:30:00,73.82,73.9,73.45,73.53,69800.0,47.6102,47.6618,47.3716,47.4232,69800.0
2005-05-12 11:00:00,73.53,73.7,73.45,73.6,265000.0,47.4232,47.5328,47.3716,47.4683,265000.0
2005-05-12 11:30:00,73.58,73.67,73.42,73.67,61800.0,47.4554,47.5135,47.3522,47.5135,61800.0
2005-05-12 12:00:00,73.7,73.8,73.46,73.69,68300.0,47.5328,47.5973,47.378,47.5264,68300.0
2005-05-12 12:30:00,73.68,73.73,73.53,73.7,44900.0,47.5199,47.5522,47.4232,47.5328,44900.0
2005-05-12 13:00:00,73.69,73.76,73.61,73.66,64100.0,47.5264,47.5715,47.4748,47.507,64100.0
2005-05-12 13:30:00,73.66,73.7,73.37,73.46,72100.0,47.507,47.5328,47.32,47.378,72100.0
2005-05-12 14:00:00,73.46,73.5,73.03,73.13,85000.0,47.378,47.4038,47.1007,47.1652,85000.0
2005-05-12 14:30:00,73.15,73.22,72.85,72.93,120400.0,47.1781,47.2232,46.9846,47.0362,120400.0
2005-05-12 15:00:00,72.92,73.06,72.72,72.72,116700.0,47.0297,47.12,46.9008,46.9008,116700.0
2005-05-12 15:30:00,72.72,72.75,72.28,72.29,182500.0,46.9008,46.9201,46.617,46.6234,182500.0
2005-05-13 09:30:00,72.36,72.43,71.76,71.87,241300.0,46.6686,46.7137,46.2816,46.3525,241300.0
2005-05-13 10:00:00,71.87,72.05,71.8,72.0,120100.0,46.3525,46.4686,46.3074,46.4364,120100.0
2005-05-13 10:30:00,71.97,72.13,71.79,72.11,120000.0,46.417,46.5202,46.3009,46.5073,120000.0
2005-05-13 11:00:00,72.13,72.15,71.96,72.14,40300.0,46.5202,46.5331,46.4106,46.5267,40300.0
2005-05-13 11:30:00,72.15,72.2,72.01,72.11,56800.0,46.5331,46.5654,46.4428,46.5073,56800.0
2005-05-13 12:00:00,72.13,72.3,72.1,72.22,74500.0,46.5202,46.6299,46.5009,46.5783,74500.0
2005-05-13 12:30:00,72.19,72.19,71.9,71.9,54900.0,46.5589,46.5589,46.3719,46.3719,54900.0
2005-05-13 13:00:00,71.9,71.97,71.64,71.67,57400.0,46.3719,46.417,46.2042,46.2236,57400.0
2005-05-13 13:30:00,71.65,71.72,71.19,71.27,214800.0,46.2107,46.2558,45.914,45.9656,214800.0
2005-05-13 14:00:00,71.26,71.55,71.15,71.16,135600.0,45.9591,46.1462,45.8882,45.8946,135600.0
2005-05-13 14:30:00,71.15,71.26,70.56,71.18,198700.0,45.8882,45.9591,45.5077,45.9075,198700.0
2005-05-13 15:00:00,71.18,71.68,71.13,71.64,150400.0,45.9075,46.23,45.8753,46.2042,150400.0
2005-05-13 15:30:00,71.63,71.74,71.51,71.59,132800.0,46.1978,46.2687,46.1204,46.172,132800.0
2005-05-16 09:30:00,71.6,72.15,71.6,72.01,147700.0,46.1784,46.5331,46.1784,46.4428,147700.0
2005-05-16 10:00:00,71.96,72.03,71.78,71.92,295600.0,46.4106,46.4557,46.2945,46.3848,295600.0
2005-05-16 10:30:00,71.94,71.96,71.8,71.86,407900.0,46.3977,46.4106,46.3074,46.3461,407900.0
2005-05-16 11:00:00,71.87,71.9,71.78,71.79,71400.0,46.3525,46.3719,46.2945,46.3009,71400.0
2005-05-16 11:30:00,71.8,71.85,71.58,71.59,61500.0,46.3074,46.3396,46.1655,46.172,61500.0
2005-05-16 12:00:00,71.58,71.66,71.39,71.57,49500.0,46.1655,46.2171,46.043,46.1591,49500.0
2005-05-16 12:30:00,71.57,71.58,71.32,71.39,85400.0,46.1591,46.1655,45.9978,46.043,85400.0
2005-05-16 13:00:00,71.4,71.63,71.29,71.58,54500.0,46.0494,46.1978,45.9785,46.1655,54500.0
2005-05-16 13:30:00,71.58,71.64,71.48,71.61,129700.0,46.1655,46.2042,46.101,46.1849,129700.0
2005-05-16 14:00:00,71.6,71.62,71.48,71.57,89300.0,46.1784,46.1913,46.101,46.1591,89300.0
2005-05-16 14:30:00,71.55,71.59,71.29,71.45,161000.0,46.1462,46.172,45.9785,46.0817,161000.0
2005-05-16 15:00:00,71.44,71.67,71.4,71.59,184800.0,46.0752,46.2236,46.0494,46.172,184800.0
2005-05-16 15:30:00,71.59,71.69,71.54,71.55,297300.0,46.172,46.2365,46.1397,46.1462,297300.0
2005-05-17 09:30:00,71.5,71.6,71.2,71.39,151200.0,46.1139,46.1784,45.9204,46.043,151200.0
2005-05-17 10:00:00,71.39,71.5,71.26,71.26,123300.0,46.043,46.1139,45.9591,45.9591,123300.0
2005-05-17 10:30:00,71.26,71.45,71.26,71.38,45600.0,45.9591,46.0817,45.9591,46.0365,45600.0
2005-05-17 11:00:00,71.4,71.49,71.28,71.4,69700.0,46.0494,46.1075,45.972,46.0494,69700.0
2005-05-17 11:30:00,71.41,71.6,71.38,71.42,118500.0,46.0559,46.1784,46.0365,46.0623,118500.0
2005-05-17 12:00:00,71.41,71.56,71.4,71.52,99800.0,46.0559,46.1526,46.0494,46.1268,99800.0
2005-05-17 12:30:00,71.51,71.59,71.46,71.53,53600.0,46.1204,46.172,46.0881,46.1333,53600.0
2005-05-17 13:00:00,71.5,71.64,71.5,71.59,54500.0,46.1139,46.2042,46.1139,46.172,54500.0
2005-05-17 13:30:00,71.6,71.65,71.52,71.59,49000.0,46.1784,46.2107,46.1268,46.172,49000.0
2005-05-17 14:00:00,71.59,71.82,71.52,71.81,90100.0,46.172,46.3203,46.1268,46.3138,90100.0
2005-05-17 14:30:00,71.82,72.57,71.81,72.39,862600.0,46.3203,46.804,46.3138,46.6879,862600.0
2005-05-17 15:00:00,72.42,72.49,72.28,72.44,120400.0,46.7073,46.7524,46.617,46.7202,120400.0
2005-05-17 15:30:00,72.43,72.5,72.33,72.41,332000.0,46.7137,46.7589,46.6492,46.7008,332000.0
2005-05-18 09:30:00,73.04,73.28,72.75,73.02,132000.0,47.1071,47.2619,46.9201,47.0942,132000.0
2005-05-18 10:00:00,72.98,73.0,72.72,72.98,141400.0,47.0684,47.0813,46.9008,47.0684,141400.0
2005-05-18 10:30:00,72.99,73.39,72.97,73.35,170700.0,47.0749,47.3329,47.062,47.3071,170700.0
2005-05-18 11:00:00,73.33,73.39,73.14,73.21,76900.0,47.2942,47.3329,47.1716,47.2168,76900.0
2005-05-18 11:30:00,73.22,73.27,72.96,73.21,59400.0,47.2232,47.2555,47.0555,47.2168,59400.0
2005-05-18 12:00:00,73.2,73.35,73.13,73.21,56500.0,47.2103,47.3071,47.1652,47.2168,56500.0
2005-05-18 12:30:00,73.21,73.4,73.07,73.37,56200.0,47.2168,47.3393,47.1265,47.32,56200.0
2005-05-18 13:00:00,73.36,73.45,73.0,73.03,64200.0,47.3135,47.3716,47.0813,47.1007,64200.0
2005-05-18 13:30:00,73.03,73.06,72.77,72.78,64900.0,47.1007,47.12,46.933,46.9394,64900.0
2005-05-18 14:00:00,72.77,72.93,72.73,72.73,57000.0,46.933,47.0362,46.9072,46.9072,57000.0
2005-05-18 14:30:00,72.73,72.88,72.55,72.72,102300.0,46.9072,47.0039,46.7911,46.9008,102300.0
2005-05-18 15:00:00,72.71,72.71,72.29,72.29,192400.0,46.8943,46.8943,46.6234,46.6234,192400.0
2005-05-18 15:30:00,72.25,72.31,72.15,72.2,285000.0,46.5976,46.6363,46.5331,46.5654,285000.0
2005-05-19 09:30:00,72.77,72.85,72.49,72.49,84500.0,46.933,46.9846,46.7524,46.7524,84500.0
2005-05-19 10:00:00,72.47,72.47,72.07,72.11,80500.0,46.7395,46.7395,46.4815,46.5073,80500.0
2005-05-19 10:30:00,72.13,72.25,72.03,72.22,83300.0,46.5202,46.5976,46.4557,46.5783,83300.0
2005-05-19 11:00:00,72.22,72.28,72.05,72.1,58300.0,46.5783,46.617,46.4686,46.5009,58300.0
2005-05-19 11:30:00,72.09,72.25,71.98,72.0,40300.0,46.4944,46.5976,46.4235,46.4364,40300.0
2005-05-19 12:00:00,71.97,72.1,71.9,71.98,44500.0,46.417,46.5009,46.3719,46.4235,44500.0
2005-05-19 12:30:00,71.95,72.1,71.95,72.07,25800.0,46.4041,46.5009,46.4041,46.4815,25800.0
2005-05-19 13:00:00,72.07,72.16,72.0,72.07,31900.0,46.4815,46.5396,46.4364,46.4815,31900.0
2005-05-19 13:30:00,72.03,72.07,71.77,71.8,49100.0,46.4557,46.4815,46.2881,46.3074,49100.0
2005-05-19 14:00:00,71.8,72.17,71.75,72.05,94300.0,46.3074,46.546,46.2752,46.4686,94300.0
2005-05-19 14:30:00,72.06,72.1,71.78,71.96,78000.0,46.4751,46.5009,46.2945,46.4106,78000.0
2005-05-19 15:00:00,71.96,72.09,71.92,72.0,82800.0,46.4106,46.4944,46.3848,46.4364,82800.0
2005-05-19 15:30:00,72.0,72.05,71.86,71.95,166200.0,46.4364,46.4686,46.3461,46.4041,166200.0
2005-05-20 09:30:00,72.16,72.48,72.16,72.38,230800.0,46.5396,46.746,46.5396,46.6815,230800.0
2005-05-20 10:00:00,72.32,72.57,72.32,72.49,123700.0,46.6428,46.804,46.6428,46.7524,123700.0
2005-05-20 10:30:00,72.49,72.51,72.35,72.38,68700.0,46.7524,46.7653,46.6621,46.6815,68700.0
2005-05-20 11:00:00,72.39,72.46,72.31,72.34,76100.0,46.6879,46.7331,46.6363,46.6557,76100.0
2005-05-20 11:30:00,72.31,72.46,72.3,72.4,53600.0,46.6363,46.7331,46.6299,46.6944,53600.0
2005-05-20 12:00:00,72.42,72.65,72.42,72.59,77800.0,46.7073,46.8556,46.7073,46.8169,77800.0
2005-05-20 12:30:00,72.6,72.65,72.49,72.62,43500.0,46.8234,46.8556,46.7524,46.8363,43500.0
2005-05-20 13:00:00,72.62,72.8,72.62,72.8,85500.0,46.8363,46.9523,46.8363,46.9523,85500.0
2005-05-20 13:30:00,72.8,72.98,72.8,72.91,71700.0,46.9523,47.0684,46.9523,47.0233,71700.0
2005-05-20 14:00:00,72.92,73.2,72.9,73.18,486000.0,47.0297,47.2103,47.0168,47.1974,486000.0
2005-05-20 14:30:00,73.15,73.25,73.05,73.15,231600.0,47.1781,47.2426,47.1136,47.1781,231600.0
2005-05-20 15:00:00,73.15,73.23,73.06,73.2,89400.0,47.1781,47.2297,47.12,47.2103,89400.0
2005-05-20 15:30:00,73.18,73.22,73.07,73.08,502400.0,47.1974,47.2232,47.1265,47.1329,502400.0
2005-05-23 09:30:00,73.22,73.48,73.03,73.26,141400.0,47.2232,47.3909,47.1007,47.249,141400.0
2005-05-23 10:00:00,73.28,73.42,73.1,73.26,72600.0,47.2619,47.3522,47.1458,47.249,72600.0
2005-05-23 10:30:00,73.26,73.4,73.1,73.12,67000.0,47.249,47.3393,47.1458,47.1587,67000.0
2005-05-23 11:00:00,73.15,73.36,73.11,73.33,110800.0,47.1781,47.3135,47.1523,47.2942,110800.0
2005-05-23 11:30:00,73.35,73.35,73.16,73.27,58800.0,47.3071,47.3071,47.1845,47.2555,58800.0
2005-05-23 12:00:00,73.28,73.36,73.18,73.19,68700.0,47.2619,47.3135,47.1974,47.2039,68700.0
2005-05-23 12:30:00,73.19,73.28,73.12,73.14,44400.0,47.2039,47.2619,47.1587,47.1716,44400.0
2005-05-23 13:00:00,73.14,73.43,73.14,73.32,79300.0,47.1716,47.3587,47.1716,47.2877,79300.0
2005-05-23 13:30:00,73.3,73.43,73.2,73.35,50500.0,47.2748,47.3587,47.2103,47.3071,50500.0
2005-05-23 14:00:00,73.36,73.69,73.28,73.56,102100.0,47.3135,47.5264,47.2619,47.4425,102100.0
2005-05-23 14:30:00,73.55,73.68,73.47,73.6,122000.0,47.4361,47.5199,47.3845,47.4683,122000.0
2005-05-23 15:00:00,73.61,73.75,73.5,73.61,88700.0,47.4748,47.5651,47.4038,47.4748,88700.0
2005-05-23 15:30:00,73.59,73.65,73.44,73.55,153700.0,47.4619,47.5006,47.3651,47.4361,153700.0
2005-05-24 09:30:00,73.22,73.75,73.22,73.6,92100.0,47.2232,47.5651,47.2232,47.4683,92100.0
2005-05-24 10:00:00,73.61,73.71,73.31,73.44,146200.0,47.4748,47.5393,47.2813,47.3651,146200.0
2005-05-24 10:30:00,73.53,73.55,73.36,73.53,138900.0,47.4232,47.4361,47.3135,47.4232,138900.0
2005-05-24 11:00:00,73.53,73.63,73.4,73.4,88200.0,47.4232,47.4877,47.3393,47.3393,88200.0
2005-05-24 11:30:00,73.4,73.48,73.29,73.37,64200.0,47.3393,47.3909,47.2684,47.32,64200.0
2005-05-24 12:00:00,73.35,73.51,73.25,73.26,38300.0,47.3071,47.4103,47.2426,47.249,38300.0
2005-05-24 12:30:00,73.23,73.26,73.12,73.26,23500.0,47.2297,47.249,47.1587,47.249,23500.0
2005-05-24 13:00:00,73.26,73.3,73.19,73.29,24900.0,47.249,47.2748,47.2039,47.2684,24900.0
2005-05-24 13:30:00,73.3,73.42,73.27,73.3,23000.0,47.2748,47.3522,47.2555,47.2748,23000.0
2005-05-24 14:00:00,73.26,73.41,73.14,73.24,77700.0,47.249,47.3458,47.1716,47.2361,77700.0
2005-05-24 14:30:00,73.24,73.39,73.12,73.35,95400.0,47.2361,47.3329,47.1587,47.3071,95400.0
2005-05-24 15:00:00,73.36,73.51,73.31,73.51,102400.0,47.3135,47.4103,47.2813,47.4103,102400.0
2005-05-24 15:30:00,73.57,73.6,73.46,73.5,169200.0,47.449,47.4683,47.378,47.4038,169200.0
2005-05-25 09:30:00,73.5,73.6,73.1,73.47,176800.0,47.4038,47.4683,47.1458,47.3845,176800.0
2005-05-25 10:00:00,73.41,73.6,73.41,73.58,83400.0,47.3458,47.4683,47.3458,47.4554,83400.0
2005-05-25 10:30:00,73.58,73.64,73.4,73.44,86100.0,47.4554,47.4941,47.3393,47.3651,86100.0
2005-05-25 11:00:00,73.43,73.69,73.42,73.64,55300.0,47.3587,47.5264,47.3522,47.4941,55300.0
2005-05-25 11:30:00,73.63,73.64,73.55,73.62,65500.0,47.4877,47.4941,47.4361,47.4812,65500.0
2005-05-25 12:00:00,73.61,73.74,73.58,73.65,47400.0,47.4748,47.5586,47.4554,47.5006,47400.0
2005-05-25 12:30:00,73.61,73.7,73.47,73.65,60200.0,47.4748,47.5328,47.3845,47.5006,60200.0
2005-05-25 13:00:00,73.63,73.71,73.52,73.54,51700.0,47.4877,47.5393,47.4167,47.4296,51700.0
2005-05-25 13:30:00,73.55,73.81,73.53,73.75,161400.0,47.4361,47.6037,47.4232,47.5651,161400.0
2005-05-25 14:00:00,73.77,73.88,73.7,73.88,92200.0,47.5779,47.6489,47.5328,47.6489,92200.0
2005-05-25 14:30:00,73.88,74.07,73.77,73.86,102400.0,47.6489,47.7714,47.5779,47.636,102400.0
2005-05-25 15:00:00,73.86,73.97,73.76,73.85,106800.0,47.636,47.7069,47.5715,47.6295,106800.0
2005-05-25 15:30:00,73.85,73.95,73.69,73.78,139300.0,47.6295,47.694,47.5264,47.5844,139300.0
2005-05-26 09:30:00,73.88,74.29,73.85,74.13,75900.0,47.6489,47.9133,47.6295,47.8101,75900.0
2005-05-26 10:00:00,74.12,74.39,74.1,74.33,72500.0,47.8037,47.9778,47.7908,47.9391,72500.0
2005-05-26 10:30:00,74.34,74.39,74.28,74.39,64100.0,47.9456,47.9778,47.9069,47.9778,64100.0
2005-05-26 11:00:00,74.36,74.49,74.34,74.49,66500.0,47.9585,48.0423,47.9456,48.0423,66500.0
2005-05-26 11:30:00,74.49,74.64,74.37,74.59,91700.0,48.0423,48.1391,47.9649,48.1068,91700.0
2005-05-26 12:00:00,74.6,74.73,74.51,74.65,58600.0,48.1133,48.1971,48.0552,48.1455,58600.0
2005-05-26 12:30:00,74.65,74.8,74.58,74.76,69200.0,48.1455,48.2422,48.1004,48.2165,69200.0
2005-05-26 13:00:00,74.76,74.85,74.62,74.66,126300.0,48.2165,48.2745,48.1262,48.152,126300.0
2005-05-26 13:30:00,74.65,74.75,74.56,74.69,61500.0,48.1455,48.21,48.0875,48.1713,61500.0
2005-05-26 14:00:00,74.7,74.89,74.65,74.89,107000.0,48.1778,48.3003,48.1455,48.3003,107000.0
2005-05-26 14:30:00,74.89,75.12,74.85,74.88,187900.0,48.3003,48.4486,48.2745,48.2938,187900.0
2005-05-26 15:00:00,74.88,74.88,74.76,74.88,73600.0,48.2938,48.2938,48.2165,48.2938,73600.0
2005-05-26 15:30:00,74.88,75.2,74.88,75.0,216800.0,48.2938,48.5002,48.2938,48.3712,216800.0
2005-05-27 09:30:00,75.13,75.13,74.5,74.69,185600.0,48.6428,48.6428,48.2349,48.3579,185600.0
2005-05-27 10:00:00,74.68,74.68,74.46,74.55,88200.0,48.3514,48.3514,48.209,48.2672,88200.0
2005-05-27 10:30:00,74.52,74.7,74.5,74.65,71100.0,48.2478,48.3644,48.2349,48.332,71100.0
2005-05-27 11:00:00,74.66,74.68,74.55,74.6,84100.0,48.3385,48.3514,48.2672,48.2996,84100.0
2005-05-27 11:30:00,74.61,74.75,74.6,74.65,82800.0,48.3061,48.3967,48.2996,48.332,82800.0
2005-05-27 12:00:00,74.64,74.77,74.61,74.62,82100.0,48.3255,48.4097,48.3061,48.3126,82100.0
2005-05-27 12:30:00,74.62,74.79,74.62,74.79,56400.0,48.3126,48.4226,48.3126,48.4226,56400.0
2005-05-27 13:00:00,74.79,74.84,74.73,74.77,63700.0,48.4226,48.455,48.3838,48.4097,63700.0
2005-05-27 13:30:00,74.76,74.86,74.76,74.78,94100.0,48.4032,48.468,48.4032,48.4162,94100.0
2005-05-27 14:00:00,74.81,74.96,74.77,74.88,64200.0,48.4356,48.5327,48.4097,48.4809,64200.0
2005-05-27 14:30:00,74.89,75.0,74.87,75.0,70400.0,48.4874,48.5586,48.4744,48.5586,70400.0
2005-05-27 15:00:00,75.0,75.04,74.89,74.99,61800.0,48.5586,48.5845,48.4874,48.5521,61800.0
2005-05-27 15:30:00,74.99,74.99,74.72,74.82,120400.0,48.5521,48.5521,48.3773,48.4421,120400.0
2005-05-31 09:30:00,75.22,75.39,75.0,75.04,173800.0,48.701,48.8111,48.5586,48.5845,173800.0
2005-05-31 10:00:00,75.06,75.14,74.69,74.96,57100.0,48.5974,48.6492,48.3579,48.5327,57100.0
2005-05-31 10:30:00,74.96,75.04,74.78,74.89,37700.0,48.5327,48.5845,48.4162,48.4874,37700.0
2005-05-31 11:00:00,74.9,75.17,74.8,75.16,40500.0,48.4939,48.6687,48.4291,48.6622,40500.0
2005-05-31 11:30:00,75.16,75.16,75.0,75.07,30400.0,48.6622,48.6622,48.5586,48.6039,30400.0
2005-05-31 12:00:00,75.06,75.11,74.96,75.09,49500.0,48.5974,48.6298,48.5327,48.6169,49500.0
2005-05-31 12:30:00,75.08,75.13,74.96,74.97,25100.0,48.6104,48.6428,48.5327,48.5392,25100.0
2005-05-31 13:00:00,74.98,74.99,74.86,74.9,25800.0,48.5456,48.5521,48.468,48.4939,25800.0
2005-05-31 13:30:00,74.9,74.94,74.8,74.85,31100.0,48.4939,48.5198,48.4291,48.4615,31100.0
2005-05-31 14:00:00,74.87,74.94,74.77,74.91,34300.0,48.4744,48.5198,48.4097,48.5003,34300.0
2005-05-31 14:30:00,74.91,75.13,74.86,74.98,55600.0,48.5003,48.6428,48.468,48.5456,55600.0
2005-05-31 15:00:00,74.99,75.19,74.92,74.96,80500.0,48.5521,48.6816,48.5068,48.5327,80500.0
2005-05-31 15:30:00,74.95,74.95,74.61,74.63,87200.0,48.5262,48.5262,48.3061,48.319,87200.0
2005-06-01 09:30:00,74.1,74.32,74.05,74.2,130500.0,47.9759,48.1183,47.9435,48.0406,130500.0
2005-06-01 10:00:00,74.19,74.79,74.19,74.72,149100.0,48.0342,48.4226,48.0342,48.3773,149100.0
2005-06-01 10:30:00,74.72,74.78,74.45,74.45,61500.0,48.3773,48.4162,48.2025,48.2025,61500.0
2005-06-01 11:00:00,74.45,74.65,74.38,74.65,89300.0,48.2025,48.332,48.1572,48.332,89300.0
2005-06-01 11:30:00,74.68,74.7,74.5,74.57,85300.0,48.3514,48.3644,48.2349,48.2802,85300.0
2005-06-01 12:00:00,74.57,74.57,74.36,74.39,61700.0,48.2802,48.2802,48.1442,48.1637,61700.0
2005-06-01 12:30:00,74.36,74.42,74.28,74.41,38800.0,48.1442,48.1831,48.0924,48.1766,38800.0
2005-06-01 13:00:00,74.41,74.55,74.38,74.52,51600.0,48.1766,48.2672,48.1572,48.2478,51600.0
2005-06-01 13:30:00,74.52,74.52,74.4,74.48,84900.0,48.2478,48.2478,48.1701,48.2219,84900.0
2005-06-01 14:00:00,74.48,74.49,74.27,74.3,94600.0,48.2219,48.2284,48.086,48.1054,94600.0
2005-06-01 14:30:00,74.3,74.39,74.15,74.18,117800.0,48.1054,48.1637,48.0083,48.0277,117800.0
2005-06-01 15:00:00,74.19,74.22,74.09,74.21,170200.0,48.0342,48.0536,47.9694,48.0471,170200.0
2005-06-01 15:30:00,74.2,74.39,74.2,74.38,120800.0,48.0406,48.1637,48.0406,48.1572,120800.0
2005-06-02 09:30:00,74.45,74.5,74.25,74.29,257200.0,48.2025,48.2349,48.073,48.0989,257200.0
2005-06-02 10:00:00,74.29,74.32,73.89,73.93,136400.0,48.0989,48.1183,47.8399,47.8658,136400.0
2005-06-02 10:30:00,73.93,74.2,73.9,74.07,106500.0,47.8658,48.0406,47.8464,47.9565,106500.0
2005-06-02 11:00:00,74.07,74.2,73.96,74.2,58100.0,47.9565,48.0406,47.8853,48.0406,58100.0
2005-06-02 11:30:00,74.17,74.3,74.09,74.1,82500.0,48.0212,48.1054,47.9694,47.9759,82500.0
2005-06-02 12:00:00,74.09,74.1,74.0,74.08,76200.0,47.9694,47.9759,47.9112,47.9629,76200.0
2005-06-02 12:30:00,74.12,74.28,74.07,74.2,32000.0,47.9888,48.0924,47.9565,48.0406,32000.0
2005-06-02 13:00:00,74.18,74.29,74.17,74.21,45900.0,48.0277,48.0989,48.0212,48.0471,45900.0
2005-06-02 13:30:00,74.22,74.24,74.11,74.21,46400.0,48.0536,48.0665,47.9824,48.0471,46400.0
2005-06-02 14:00:00,74.21,74.34,74.16,74.33,88900.0,48.0471,48.1313,48.0147,48.1248,88900.0
2005-06-02 14:30:00,74.33,74.49,74.32,74.41,49500.0,48.1248,48.2284,48.1183,48.1766,49500.0
2005-06-02 15:00:00,74.39,74.49,74.37,74.48,54000.0,48.1637,48.2284,48.1507,48.2219,54000.0
2005-06-02 15:30:00,74.48,74.61,74.44,74.51,129800.0,48.2219,48.3061,48.196,48.2413,129800.0
2005-06-03 09:30:00,74.51,74.55,74.3,74.49,129400.0,48.2413,48.2672,48.1054,48.2284,129400.0
2005-06-03 10:00:00,74.5,74.56,74.36,74.38,145900.0,48.2349,48.2737,48.1442,48.1572,145900.0
2005-06-03 10:30:00,74.38,74.54,74.37,74.5,64400.0,48.1572,48.2608,48.1507,48.2349,64400.0
2005-06-03 11:00:00,74.51,74.55,74.43,74.49,99900.0,48.2413,48.2672,48.1896,48.2284,99900.0
2005-06-03 11:30:00,74.47,74.47,74.23,74.26,178000.0,48.2155,48.2155,48.0601,48.0795,178000.0
2005-06-03 12:00:00,74.26,74.36,74.25,74.25,79700.0,48.0795,48.1442,48.073,48.073,79700.0
2005-06-03 12:30:00,74.27,74.29,74.11,74.16,148300.0,48.086,48.0989,47.9824,48.0147,148300.0
2005-06-03 13:00:00,74.16,74.2,74.06,74.12,62100.0,48.0147,48.0406,47.95,47.9888,62100.0
2005-06-03 13:30:00,74.12,74.24,74.02,74.03,101300.0,47.9888,48.0665,47.9241,47.9306,101300.0
2005-06-03 14:00:00,74.01,74.25,73.98,74.17,114000.0,47.9176,48.073,47.8982,48.0212,114000.0
2005-06-03 14:30:00,74.15,74.2,73.95,73.96,57100.0,48.0083,48.0406,47.8788,47.8853,57100.0
2005-06-03 15:00:00,73.96,74.04,73.82,73.88,123200.0,47.8853,47.937,47.7946,47.8335,123200.0
2005-06-03 15:30:00,73.88,74.14,73.88,74.03,108900.0,47.8335,48.0018,47.8335,47.9306,108900.0
2005-06-06 09:30:00,74.25,74.25,73.8,74.11,52500.0,48.073,48.073,47.7817,47.9824,52500.0
2005-06-06 10:00:00,74.11,74.2,73.97,73.97,78000.0,47.9824,48.0406,47.8917,47.8917,78000.0
2005-06-06 10:30:00,73.93,74.14,73.91,73.94,125900.0,47.8658,48.0018,47.8529,47.8723,125900.0
2005-06-06 11:00:00,73.94,74.05,73.93,73.99,46500.0,47.8723,47.9435,47.8658,47.9047,46500.0
2005-06-06 11:30:00,73.99,74.13,73.94,74.04,41500.0,47.9047,47.9953,47.8723,47.937,41500.0
2005-06-06 12:00:00,74.05,74.33,74.04,74.25,36700.0,47.9435,48.1248,47.937,48.073,36700.0
2005-06-06 12:30:00,74.25,74.25,74.16,74.2,55900.0,48.073,48.073,48.0147,48.0406,55900.0
2005-06-06 13:00:00,74.2,74.32,74.15,74.28,42300.0,48.0406,48.1183,48.0083,48.0924,42300.0
2005-06-06 13:30:00,74.29,74.4,74.26,74.37,28600.0,48.0989,48.1701,48.0795,48.1507,28600.0
2005-06-06 14:00:00,74.38,74.62,74.34,74.53,46200.0,48.1572,48.3126,48.1313,48.2543,46200.0
2005-06-06 14:30:00,74.53,74.68,74.48,74.59,33800.0,48.2543,48.3514,48.2219,48.2931,33800.0
2005-06-06 15:00:00,74.57,74.68,74.57,74.58,44400.0,48.2802,48.3514,48.2802,48.2867,44400.0
2005-06-06 15:30:00,74.57,74.64,74.49,74.6,76600.0,48.2802,48.3255,48.2284,48.2996,76600.0
2005-06-07 09:30:00,74.7,74.96,74.48,74.92,67800.0,48.3644,48.5327,48.2219,48.5068,67800.0
2005-06-07 10:00:00,74.92,75.19,74.73,75.17,111700.0,48.5068,48.6816,48.3838,48.6687,111700.0
2005-06-07 10:30:00,75.16,75.22,75.14,75.21,81200.0,48.6622,48.701,48.6492,48.6946,81200.0
2005-06-07 11:00:00,75.2,75.25,75.05,75.07,31300.0,48.6881,48.7205,48.591,48.6039,31300.0
2005-06-07 11:30:00,75.07,75.25,75.07,75.24,27700.0,48.6039,48.7205,48.6039,48.714,27700.0
2005-06-07 12:00:00,75.24,75.24,75.16,75.18,36900.0,48.714,48.714,48.6622,48.6751,36900.0
2005-06-07 12:30:00,75.18,75.29,75.16,75.25,55800.0,48.6751,48.7464,48.6622,48.7205,55800.0
2005-06-07 13:00:00,75.25,75.29,75.18,75.23,23700.0,48.7205,48.7464,48.6751,48.7075,23700.0
2005-06-07 13:30:00,75.22,75.23,75.15,75.2,66000.0,48.701,48.7075,48.6557,48.6881,66000.0
2005-06-07 14:00:00,75.19,75.25,74.9,74.91,77700.0,48.6816,48.7205,48.4939,48.5003,77700.0
2005-06-07 14:30:00,74.92,75.09,74.88,74.91,133100.0,48.5068,48.6169,48.4809,48.5003,133100.0
2005-06-07 15:00:00,74.94,75.03,74.8,74.8,62000.0,48.5198,48.578,48.4291,48.4291,62000.0
2005-06-07 15:30:00,74.79,74.79,74.56,74.56,81700.0,48.4226,48.4226,48.2737,48.2737,81700.0
2005-06-08 09:30:00,74.68,74.85,74.41,74.55,75600.0,48.3514,48.4615,48.1766,48.2672,75600.0
2005-06-08 10:00:00,74.54,74.57,74.4,74.51,94200.0,48.2608,48.2802,48.1701,48.2413,94200.0
2005-06-08 10:30:00,74.52,74.52,74.3,74.36,156300.0,48.2478,48.2478,48.1054,48.1442,156300.0
2005-06-08 11:00:00,74.37,74.38,74.26,74.33,66900.0,48.1507,48.1572,48.0795,48.1248,66900.0
2005-06-08 11:30:00,74.33,74.34,74.2,74.22,53900.0,48.1248,48.1313,48.0406,48.0536,53900.0
2005-06-08 12:00:00,74.21,74.33,74.21,74.28,39300.0,48.0471,48.1248,48.0471,48.0924,39300.0
2005-06-08 12:30:00,74.28,74.43,74.27,74.35,87500.0,48.0924,48.1896,48.086,48.1378,87500.0
2005-06-08 13:00:00,74.35,74.41,74.31,74.38,61300.0,48.1378,48.1766,48.1119,48.1572,61300.0
2005-06-08 13:30:00,74.37,74.42,74.21,74.35,71200.0,48.1507,48.1831,48.0471,48.1378,71200.0
2005-06-08 14:00:00,74.34,74.35,74.15,74.31,92400.0,48.1313,48.1378,48.0083,48.1119,92400.0
2005-06-08 14:30:00,74.32,74.32,74.12,74.13,93100.0,48.1183,48.1183,47.9888,47.9953,93100.0
2005-06-08 15:00:00,74.14,74.2,74.09,74.17,71800.0,48.0018,48.0406,47.9694,48.0212,71800.0
2005-06-08 15:30:00,74.2,74.21,73.96,74.16,122900.0,48.0406,48.0471,47.8853,48.0147,122900.0
2005-06-09 09:30:00,73.9,74.0,73.71,73.71,123900.0,47.8464,47.9112,47.7234,47.7234,123900.0
2005-06-09 10:00:00,73.71,73.99,73.61,73.77,92000.0,47.7234,47.9047,47.6586,47.7622,92000.0
2005-06-09 10:30:00,73.77,73.8,73.57,73.65,68000.0,47.7622,47.7817,47.6327,47.6845,68000.0
2005-06-09 11:00:00,73.68,73.78,73.63,73.64,72200.0,47.704,47.7687,47.6716,47.6781,72200.0
2005-06-09 11:30:00,73.64,73.83,73.64,73.72,105200.0,47.6781,47.8011,47.6781,47.7299,105200.0
2005-06-09 12:00:00,73.71,74.01,73.71,73.97,86200.0,47.7234,47.9176,47.7234,47.8917,86200.0
2005-06-09 12:30:00,73.96,74.04,73.85,73.85,85600.0,47.8853,47.937,47.814,47.814,85600.0
2005-06-09 13:00:00,73.85,73.93,73.65,73.75,72800.0,47.814,47.8658,47.6845,47.7493,72800.0
2005-06-09 13:30:00,73.75,73.92,73.75,73.9,32500.0,47.7493,47.8594,47.7493,47.8464,32500.0
2005-06-09 14:00:00,73.9,73.92,73.76,73.79,35500.0,47.8464,47.8594,47.7558,47.7752,35500.0
2005-06-09 14:30:00,73.8,73.99,73.75,73.93,84800.0,47.7817,47.9047,47.7493,47.8658,84800.0
2005-06-09 15:00:00,73.95,74.23,73.95,74.08,107600.0,47.8788,48.0601,47.8788,47.9629,107600.0
2005-06-09 15:30:00,74.08,74.36,74.05,74.3,108800.0,47.9629,48.1442,47.9435,48.1054,108800.0
2005-06-10 09:30:00,74.1,74.27,73.95,74.08,69700.0,47.9759,48.086,47.8788,47.9629,69700.0
2005-06-10 10:00:00,74.0,74.18,73.85,73.85,42800.0,47.9112,48.0277,47.814,47.814,42800.0
2005-06-10 10:30:00,73.85,74.01,73.8,73.82,71100.0,47.814,47.9176,47.7817,47.7946,71100.0
2005-06-10 11:00:00,73.82,73.82,73.7,73.77,47800.0,47.7946,47.7946,47.7169,47.7622,47800.0
2005-06-10 11:30:00,73.78,73.82,73.69,73.69,75400.0,47.7687,47.7946,47.7104,47.7104,75400.0
2005-06-10 12:00:00,73.69,73.71,73.61,73.64,47800.0,47.7104,47.7234,47.6586,47.6781,47800.0
2005-06-10 12:30:00,73.65,73.71,73.6,73.67,30100.0,47.6845,47.7234,47.6522,47.6975,30100.0
2005-06-10 13:00:00,73.67,73.83,73.62,73.78,70500.0,47.6975,47.8011,47.6651,47.7687,70500.0
2005-06-10 13:30:00,73.77,73.99,73.76,73.88,77200.0,47.7622,47.9047,47.7558,47.8335,77200.0
2005-06-10 14:00:00,73.88,74.0,73.85,73.99,43800.0,47.8335,47.9112,47.814,47.9047,43800.0
2005-06-10 14:30:00,73.99,74.04,73.86,73.91,48900.0,47.9047,47.937,47.8205,47.8529,48900.0
2005-06-10 15:00:00,73.93,74.17,73.93,74.11,53000.0,47.8658,48.0212,47.8658,47.9824,53000.0
2005-06-10 15:30:00,74.12,74.3,74.11,74.23,82900.0,47.9888,48.1054,47.9824,48.0601,82900.0
2005-06-13 09:30:00,74.1,74.26,74.02,74.12,59100.0,47.9759,48.0795,47.9241,47.9888,59100.0
2005-06-13 10:00:00,74.11,74.14,74.03,74.06,24300.0,47.9824,48.0018,47.9306,47.95,24300.0
2005-06-13 10:30:00,74.1,74.5,74.1,74.5,58500.0,47.9759,48.2349,47.9759,48.2349,58500.0
2005-06-13 11:00:00,74.5,74.8,74.5,74.63,51400.0,48.2349,48.4291,48.2349,48.319,51400.0
2005-06-13 11:30:00,74.61,74.66,74.54,74.62,35500.0,48.3061,48.3385,48.2608,48.3126,35500.0
2005-06-13 12:00:00,74.6,74.6,74.39,74.41,26200.0,48.2996,48.2996,48.1637,48.1766,26200.0
2005-06-13 12:30:00,74.4,74.5,74.3,74.43,53000.0,48.1701,48.2349,48.1054,48.1896,53000.0
2005-06-13 13:00:00,74.41,74.41,74.33,74.35,33700.0,48.1766,48.1766,48.1248,48.1378,33700.0
2005-06-13 13:30:00,74.36,74.37,74.1,74.1,44100.0,48.1442,48.1507,47.9759,47.9759,44100.0
2005-06-13 14:00:00,74.09,74.15,73.95,73.99,58800.0,47.9694,48.0083,47.8788,47.9047,58800.0
2005-06-13 14:30:00,73.98,74.15,73.86,74.09,44800.0,47.8982,48.0083,47.8205,47.9694,44800.0
2005-06-13 15:00:00,74.08,74.09,73.83,74.03,46400.0,47.9629,47.9694,47.8011,47.9306,46400.0
2005-06-13 15:30:00,74.03,74.24,74.0,74.24,74200.0,47.9306,48.0665,47.9112,48.0665,74200.0
2005-06-14 09:30:00,74.05,74.26,74.05,74.15,40600.0,47.9435,48.0795,47.9435,48.0083,40600.0
2005-06-14 10:00:00,74.14,74.25,74.0,74.0,35900.0,48.0018,48.073,47.9112,47.9112,35900.0
2005-06-14 10:30:00,74.01,74.37,74.01,74.31,46400.0,47.9176,48.1507,47.9176,48.1119,46400.0
2005-06-14 11:00:00,74.3,74.31,74.17,74.17,36300.0,48.1054,48.1119,48.0212,48.0212,36300.0
2005-06-14 11:30:00,74.17,74.35,74.17,74.35,32900.0,48.0212,48.1378,48.0212,48.1378,32900.0
2005-06-14 12:00:00,74.35,74.42,74.26,74.41,33200.0,48.1378,48.1831,48.0795,48.1766,33200.0
2005-06-14 12:30:00,74.39,74.51,74.39,74.51,31700.0,48.1637,48.2413,48.1637,48.2413,31700.0
2005-06-14 13:00:00,74.5,74.5,74.32,74.48,49400.0,48.2349,48.2349,48.1183,48.2219,49400.0
2005-06-14 13:30:00,74.47,74.86,74.45,74.83,138400.0,48.2155,48.468,48.2025,48.4485,138400.0
2005-06-14 14:00:00,74.81,75.0,74.75,74.83,101100.0,48.4356,48.5586,48.3967,48.4485,101100.0
2005-06-14 14:30:00,74.83,74.89,74.75,74.89,82100.0,48.4485,48.4874,48.3967,48.4874,82100.0
2005-06-14 15:00:00,74.88,75.04,74.82,74.97,89900.0,48.4809,48.5845,48.4421,48.5392,89900.0
2005-06-14 15:30:00,74.97,75.18,74.95,75.18,105300.0,48.5392,48.6751,48.5262,48.6751,105300.0
2005-06-15 09:30:00,75.32,75.32,74.85,74.9,99800.0,48.7658,48.7658,48.4615,48.4939,99800.0
2005-06-15 10:00:00,74.9,74.97,74.81,74.93,50500.0,48.4939,48.5392,48.4356,48.5133,50500.0
2005-06-15 10:30:00,74.91,74.96,74.45,74.54,66400.0,48.5003,48.5327,48.2025,48.2608,66400.0
2005-06-15 11:00:00,74.53,74.75,74.5,74.64,90000.0,48.2543,48.3967,48.2349,48.3255,90000.0
2005-06-15 11:30:00,74.68,74.84,74.51,74.55,80700.0,48.3514,48.455,48.2413,48.2672,80700.0
2005-06-15 12:00:00,74.54,74.64,74.47,74.57,20700.0,48.2608,48.3255,48.2155,48.2802,20700.0
2005-06-15 12:30:00,74.59,74.89,74.59,74.86,47400.0,48.2931,48.4874,48.2931,48.468,47400.0
2005-06-15 13:00:00,74.87,75.0,74.85,74.87,55700.0,48.4744,48.5586,48.4615,48.4744,55700.0
2005-06-15 13:30:00,74.87,75.08,74.85,75.01,37900.0,48.4744,48.6104,48.4615,48.5651,37900.0
2005-06-15 14:00:00,75.02,75.2,74.93,75.15,72700.0,48.5715,48.6881,48.5133,48.6557,72700.0
2005-06-15 14:30:00,75.18,75.27,75.12,75.13,71100.0,48.6751,48.7334,48.6363,48.6428,71100.0
2005-06-15 15:00:00,75.13,75.13,74.94,75.03,45200.0,48.6428,48.6428,48.5198,48.578,45200.0
2005-06-15 15:30:00,75.03,75.21,75.03,75.12,67500.0,48.578,48.6946,48.578,48.6363,67500.0
2005-06-16 09:30:00,75.26,75.46,75.1,75.39,131000.0,48.7269,48.8564,48.6233,48.8111,131000.0
2005-06-16 10:00:00,75.4,75.8,75.4,75.57,92800.0,48.8176,49.0766,48.8176,48.9276,92800.0
2005-06-16 10:30:00,75.58,75.89,75.57,75.82,93800.0,48.9341,49.1348,48.9276,49.0895,93800.0
2005-06-16 11:00:00,75.85,75.86,75.75,75.84,74100.0,49.1089,49.1154,49.0442,49.1025,74100.0
2005-06-16 11:30:00,75.83,76.07,75.78,76.06,80500.0,49.096,49.2514,49.0636,49.2449,80500.0
2005-06-16 12:00:00,76.05,76.05,75.67,75.76,98700.0,49.2384,49.2384,48.9924,49.0507,98700.0
2005-06-16 12:30:00,75.76,75.93,75.76,75.82,31400.0,49.0507,49.1607,49.0507,49.0895,31400.0
2005-06-16 13:00:00,75.82,75.83,75.75,75.8,30500.0,49.0895,49.096,49.0442,49.0766,30500.0
2005-06-16 13:30:00,75.81,75.9,75.79,75.84,34900.0,49.083,49.1413,49.0701,49.1025,34900.0
2005-06-16 14:00:00,75.84,75.87,75.7,75.72,33200.0,49.1025,49.1219,49.0118,49.0248,33200.0
2005-06-16 14:30:00,75.72,75.91,75.65,75.89,39900.0,49.0248,49.1478,48.9794,49.1348,39900.0
2005-06-16 15:00:00,75.9,76.02,75.83,75.97,64300.0,49.1413,49.219,49.096,49.1866,64300.0
2005-06-16 15:30:00,75.96,76.04,75.72,75.78,107500.0,49.1801,49.2319,49.0248,49.0636,107500.0
2005-06-17 09:30:00,76.51,76.6,76.06,76.33,521500.0,49.5362,49.5945,49.2449,49.4197,521500.0
2005-06-17 10:00:00,76.31,76.71,76.21,76.68,242600.0,49.4068,49.6657,49.342,49.6463,242600.0
2005-06-17 10:30:00,76.69,76.84,76.54,76.6,130700.0,49.6528,49.7499,49.5557,49.5945,130700.0
2005-06-17 11:00:00,76.61,76.62,76.45,76.47,184700.0,49.601,49.6075,49.4974,49.5103,184700.0
2005-06-17 11:30:00,76.47,76.56,76.41,76.54,55500.0,49.5103,49.5686,49.4715,49.5557,55500.0
2005-06-17 12:00:00,76.54,76.55,76.35,76.38,74900.0,49.5557,49.5621,49.4327,49.4521,74900.0
2005-06-17 12:30:00,76.38,76.45,76.11,76.16,89100.0,49.4521,49.4974,49.2773,49.3096,89100.0
2005-06-17 13:00:00,76.17,76.35,76.15,76.18,70500.0,49.3161,49.4327,49.3032,49.3226,70500.0
2005-06-17 13:30:00,76.18,76.3,76.16,76.22,50600.0,49.3226,49.4003,49.3096,49.3485,50600.0
2005-06-17 14:00:00,76.21,76.39,76.08,76.08,74500.0,49.342,49.4586,49.2578,49.2578,74500.0
2005-06-17 14:30:00,76.08,76.2,76.01,76.11,109700.0,49.2578,49.3355,49.2125,49.2773,109700.0
2005-06-17 15:00:00,76.1,76.32,76.07,76.32,159000.0,49.2708,49.4132,49.2514,49.4132,159000.0
2005-06-17 15:30:00,76.31,76.39,76.31,76.36,116600.0,49.4068,49.4586,49.4068,49.4391,116600.0
2005-06-20 09:30:00,76.0,76.1,75.74,75.9,59600.0,49.206,49.2708,49.0377,49.1413,59600.0
2005-06-20 10:00:00,75.9,75.99,75.8,75.95,56400.0,49.1413,49.1996,49.0766,49.1737,56400.0
2005-06-20 10:30:00,75.94,76.32,75.92,76.32,90100.0,49.1672,49.4132,49.1543,49.4132,90100.0
2005-06-20 11:00:00,76.31,76.35,76.2,76.24,71100.0,49.4068,49.4327,49.3355,49.3614,71100.0
2005-06-20 11:30:00,76.24,76.31,76.18,76.31,53800.0,49.3614,49.4068,49.3226,49.4068,53800.0
2005-06-20 12:00:00,76.29,76.39,76.25,76.29,28900.0,49.3938,49.4586,49.3679,49.3938,28900.0
2005-06-20 12:30:00,76.29,76.35,76.24,76.28,40300.0,49.3938,49.4327,49.3614,49.3873,40300.0
2005-06-20 13:00:00,76.28,76.36,76.25,76.25,47400.0,49.3873,49.4391,49.3679,49.3679,47400.0
2005-06-20 13:30:00,76.25,76.38,76.23,76.34,82700.0,49.3679,49.4521,49.355,49.4262,82700.0
2005-06-20 14:00:00,76.32,76.41,76.3,76.4,97900.0,49.4132,49.4715,49.4003,49.465,97900.0
2005-06-20 14:30:00,76.41,76.58,76.4,76.47,106800.0,49.4715,49.5816,49.465,49.5103,106800.0
2005-06-20 15:00:00,76.46,76.63,76.45,76.59,98900.0,49.5039,49.6139,49.4974,49.588,98900.0
2005-06-20 15:30:00,76.61,76.63,76.4,76.44,141200.0,49.601,49.6139,49.465,49.4909,141200.0
2005-06-21 09:30:00,76.05,76.16,75.81,76.16,195700.0,49.2384,49.3096,49.083,49.3096,195700.0
2005-06-21 10:00:00,76.14,76.42,76.08,76.42,113800.0,49.2967,49.478,49.2578,49.478,113800.0
2005-06-21 10:30:00,76.42,76.7,76.2,76.33,83900.0,49.478,49.6593,49.3355,49.4197,83900.0
2005-06-21 11:00:00,76.35,76.55,76.35,76.36,61200.0,49.4327,49.5621,49.4327,49.4391,61200.0
2005-06-21 11:30:00,76.36,76.44,76.3,76.4,53700.0,49.4391,49.4909,49.4003,49.465,53700.0
2005-06-21 12:00:00,76.39,76.44,76.33,76.38,58300.0,49.4586,49.4909,49.4197,49.4521,58300.0
2005-06-21 12:30:00,76.37,76.39,76.29,76.36,106400.0,49.4456,49.4586,49.3938,49.4391,106400.0
2005-06-21 13:00:00,76.38,76.38,76.16,76.27,92200.0,49.4521,49.4521,49.3096,49.3809,92200.0
2005-06-21 13:30:00,76.27,76.31,76.18,76.25,61600.0,49.3809,49.4068,49.3226,49.3679,61600.0
2005-06-21 14:00:00,76.25,76.37,76.2,76.34,26900.0,49.3679,49.4456,49.3355,49.4262,26900.0
2005-06-21 14:30:00,76.34,76.47,76.27,76.38,56600.0,49.4262,49.5103,49.3809,49.4521,56600.0
2005-06-21 15:00:00,76.38,76.38,76.14,76.15,51600.0,49.4521,49.4521,49.2967,49.3032,51600.0
2005-06-21 15:30:00,76.16,76.33,76.13,76.2,62600.0,49.3096,49.4197,49.2902,49.3355,62600.0
2005-06-22 09:30:00,76.25,76.32,76.12,76.14,103500.0,49.3679,49.4132,49.2837,49.2967,103500.0
2005-06-22 10:00:00,76.12,76.25,76.04,76.23,102800.0,49.2837,49.3679,49.2319,49.355,102800.0
2005-06-22 10:30:00,76.23,76.31,76.0,76.08,80800.0,49.355,49.4068,49.206,49.2578,80800.0
2005-06-22 11:00:00,76.03,76.13,75.93,76.06,54700.0,49.2255,49.2902,49.1607,49.2449,54700.0
2005-06-22 11:30:00,76.06,76.14,75.98,76.06,39300.0,49.2449,49.2967,49.1931,49.2449,39300.0
2005-06-22 12:00:00,76.05,76.29,76.05,76.25,45900.0,49.2384,49.3938,49.2384,49.3679,45900.0
2005-06-22 12:30:00,76.21,76.45,76.19,76.43,117200.0,49.342,49.4974,49.3291,49.4844,117200.0
2005-06-22 13:00:00,76.42,76.52,76.37,76.39,39800.0,49.478,49.5427,49.4456,49.4586,39800.0
2005-06-22 13:30:00,76.38,76.39,76.29,76.33,40900.0,49.4521,49.4586,49.3938,49.4197,40900.0
2005-06-22 14:00:00,76.33,76.4,76.26,76.37,69200.0,49.4197,49.465,49.3744,49.4456,69200.0
2005-06-22 14:30:00,76.37,76.37,76.27,76.33,38500.0,49.4456,49.4456,49.3809,49.4197,38500.0
2005-06-22 15:00:00,76.33,76.45,76.28,76.4,104400.0,49.4197,49.4974,49.3873,49.465,104400.0
2005-06-22 15:30:00,76.37,76.49,76.35,76.43,166700.0,49.4456,49.5233,49.4327,49.4844,166700.0
2005-06-23 09:30:00,76.45,76.45,76.09,76.21,144900.0,49.4974,49.4974,49.2643,49.342,144900.0
2005-06-23 10:00:00,76.23,76.3,75.85,75.85,120200.0,49.355,49.4003,49.1089,49.1089,120200.0
2005-06-23 10:30:00,75.85,75.88,75.6,75.67,102600.0,49.1089,49.1284,48.9471,48.9924,102600.0
2005-06-23 11:00:00,75.68,75.87,75.67,75.85,78700.0,48.9989,49.1219,48.9924,49.1089,78700.0
2005-06-23 11:30:00,75.87,75.92,75.7,75.7,74500.0,49.1219,49.1543,49.0118,49.0118,74500.0
2005-06-23 12:00:00,75.71,75.81,75.66,75.73,76000.0,49.0183,49.083,48.9859,49.0312,76000.0
2005-06-23 12:30:00,75.73,75.77,75.6,75.61,35300.0,49.0312,49.0571,48.9471,48.9535,35300.0
2005-06-23 13:00:00,75.6,75.7,75.5,75.5,72400.0,48.9471,49.0118,48.8823,48.8823,72400.0
2005-06-23 13:30:00,75.5,75.61,75.25,75.28,132700.0,48.8823,48.9535,48.7205,48.7399,132700.0
2005-06-23 14:00:00,75.27,75.32,75.08,75.15,125400.0,48.7334,48.7658,48.6104,48.6557,125400.0
2005-06-23 14:30:00,75.13,75.16,75.0,75.07,65300.0,48.6428,48.6622,48.5586,48.6039,65300.0
2005-06-23 15:00:00,75.04,75.21,74.85,75.1,157800.0,48.5845,48.6946,48.4615,48.6233,157800.0
2005-06-23 15:30:00,75.11,75.14,74.84,74.94,176400.0,48.6298,48.6492,48.455,48.5198,176400.0
2005-06-24 09:30:00,75.1,75.69,74.94,75.67,151500.0,48.6233,49.0053,48.5198,48.9924,151500.0
2005-06-24 10:00:00,75.68,75.9,75.42,75.54,103600.0,48.9989,49.1413,48.8305,48.9082,103600.0
2005-06-24 10:30:00,75.53,75.97,75.51,75.94,120300.0,48.9017,49.1866,48.8888,49.1672,120300.0
2005-06-24 11:00:00,75.94,76.13,75.9,75.98,83800.0,49.1672,49.2902,49.1413,49.1931,83800.0
2005-06-24 11:30:00,75.99,76.15,75.91,76.1,83100.0,49.1996,49.3032,49.1478,49.2708,83100.0
2005-06-24 12:00:00,76.08,76.44,76.08,76.38,99300.0,49.2578,49.4909,49.2578,49.4521,99300.0
2005-06-24 12:30:00,76.4,76.5,76.34,76.41,89600.0,49.465,49.5298,49.4262,49.4715,89600.0
2005-06-24 13:00:00,76.42,76.51,76.3,76.5,79500.0,49.478,49.5362,49.4003,49.5298,79500.0
2005-06-24 13:30:00,76.5,76.51,76.26,76.29,126200.0,49.5298,49.5362,49.3744,49.3938,126200.0
2005-06-24 14:00:00,76.3,76.39,76.21,76.36,80300.0,49.4003,49.4586,49.342,49.4391,80300.0
2005-06-24 14:30:00,76.35,76.38,76.15,76.23,87600.0,49.4327,49.4521,49.3032,49.355,87600.0
2005-06-24 15:00:00,76.25,76.26,76.1,76.2,115600.0,49.3679,49.3744,49.2708,49.3355,115600.0
2005-06-24 15:30:00,76.2,76.31,76.06,76.06,166800.0,49.3355,49.4068,49.2449,49.2449,166800.0
2005-06-27 09:30:00,76.14,76.44,76.08,76.33,96400.0,49.2967,49.4909,49.2578,49.4197,96400.0
2005-06-27 10:00:00,76.32,76.82,76.29,76.74,82700.0,49.4132,49.737,49.3938,49.6852,82700.0
2005-06-27 10:30:00,76.75,76.93,76.62,76.67,73800.0,49.6916,49.8082,49.6075,49.6398,73800.0
2005-06-27 11:00:00,76.68,76.84,76.61,76.81,72800.0,49.6463,49.7499,49.601,49.7305,72800.0
2005-06-27 11:30:00,76.8,76.8,76.53,76.67,53600.0,49.724,49.724,49.5492,49.6398,53600.0
2005-06-27 12:00:00,76.67,76.75,76.61,76.74,44600.0,49.6398,49.6916,49.601,49.6852,44600.0
2005-06-27 12:30:00,76.72,76.72,76.61,76.66,45400.0,49.6722,49.6722,49.601,49.6334,45400.0
2005-06-27 13:00:00,76.64,76.78,76.49,76.77,52400.0,49.6204,49.7111,49.5233,49.7046,52400.0
2005-06-27 13:30:00,76.75,76.85,76.73,76.84,74800.0,49.6916,49.7564,49.6787,49.7499,74800.0
2005-06-27 14:00:00,76.85,77.11,76.85,77.1,130400.0,49.7564,49.9247,49.7564,49.9182,130400.0
2005-06-27 14:30:00,77.09,77.34,77.07,77.25,130100.0,49.9118,50.0736,49.8988,50.0154,130100.0
2005-06-27 15:00:00,77.25,77.52,77.2,77.44,189200.0,50.0154,50.1902,49.983,50.1384,189200.0
2005-06-27 15:30:00,77.45,77.46,77.29,77.32,126500.0,50.1448,50.1513,50.0413,50.0607,126500.0
2005-06-28 09:30:00,77.26,77.34,77.05,77.16,104800.0,50.0218,50.0736,49.8859,49.9571,104800.0
2005-06-28 10:00:00,77.16,77.24,77.1,77.1,127700.0,49.9571,50.0089,49.9182,49.9182,127700.0
2005-06-28 10:30:00,77.11,77.16,77.03,77.05,60200.0,49.9247,49.9571,49.8729,49.8859,60200.0
2005-06-28 11:00:00,77.05,77.05,76.84,76.9,402600.0,49.8859,49.8859,49.7499,49.7887,402600.0
2005-06-28 11:30:00,76.88,76.9,76.71,76.76,49100.0,49.7758,49.7887,49.6657,49.6981,49100.0
2005-06-28 12:00:00,76.77,76.91,76.75,76.78,38300.0,49.7046,49.7952,49.6916,49.7111,38300.0
2005-06-28 12:30:00,76.78,76.82,76.72,76.75,35400.0,49.7111,49.737,49.6722,49.6916,35400.0
2005-06-28 13:00:00,76.75,76.89,76.74,76.83,73000.0,49.6916,49.7823,49.6852,49.7434,73000.0
2005-06-28 13:30:00,76.83,76.83,76.68,76.72,74300.0,49.7434,49.7434,49.6463,49.6722,74300.0
2005-06-28 14:00:00,76.72,76.72,76.63,76.63,110000.0,49.6722,49.6722,49.6139,49.6139,110000.0
2005-06-28 14:30:00,76.64,76.77,76.61,76.66,80700.0,49.6204,49.7046,49.601,49.6334,80700.0
2005-06-28 15:00:00,76.66,76.73,76.59,76.73,109300.0,49.6334,49.6787,49.588,49.6787,109300.0
2005-06-28 15:30:00,76.73,76.76,76.61,76.67,146700.0,49.6787,49.6981,49.601,49.6398,146700.0
2005-06-29 09:30:00,76.9,77.24,76.34,76.38,205700.0,49.7887,50.0089,49.4262,49.4521,205700.0
2005-06-29 10:00:00,76.39,76.59,76.21,76.35,72500.0,49.4586,49.588,49.342,49.4327,72500.0
2005-06-29 10:30:00,76.37,76.55,76.27,76.3,101300.0,49.4456,49.5621,49.3809,49.4003,101300.0
2005-06-29 11:00:00,76.3,76.32,75.99,76.17,136100.0,49.4003,49.4132,49.1996,49.3161,136100.0
2005-06-29 11:30:00,76.15,76.16,75.6,75.61,158500.0,49.3032,49.3096,48.9471,48.9535,158500.0
2005-06-29 12:00:00,75.61,75.73,75.53,75.71,236100.0,48.9535,49.0312,48.9017,49.0183,236100.0
2005-06-29 12:30:00,75.71,75.85,75.68,75.83,73100.0,49.0183,49.1089,48.9989,49.096,73100.0
2005-06-29 13:00:00,75.83,75.94,75.83,75.92,54900.0,49.096,49.1672,49.096,49.1543,54900.0
2005-06-29 13:30:00,75.92,75.95,75.8,75.85,112800.0,49.1543,49.1737,49.0766,49.1089,112800.0
2005-06-29 14:00:00,75.85,76.13,75.83,76.13,137700.0,49.1089,49.2902,49.096,49.2902,137700.0
2005-06-29 14:30:00,76.12,76.14,75.91,75.91,127700.0,49.2837,49.2967,49.1478,49.1478,127700.0
2005-06-29 15:00:00,75.91,75.95,75.85,75.95,140700.0,49.1478,49.1737,49.1089,49.1737,140700.0
2005-06-29 15:30:00,75.96,76.04,75.89,75.93,261600.0,49.1801,49.2319,49.1348,49.1607,261600.0
2005-06-30 09:30:00,75.86,76.22,75.86,75.99,124100.0,49.1154,49.3485,49.1154,49.1996,124100.0
2005-06-30 10:00:00,75.96,76.01,75.7,75.88,100400.0,49.1801,49.2125,49.0118,49.1284,100400.0
2005-06-30 10:30:00,75.89,75.99,75.82,75.83,77000.0,49.1348,49.1996,49.0895,49.096,77000.0
2005-06-30 11:00:00,75.83,75.88,75.54,75.59,112500.0,49.096,49.1284,48.9082,48.9406,112500.0
2005-06-30 11:30:00,75.59,75.62,75.4,75.43,108000.0,48.9406,48.96,48.8176,48.837,108000.0
2005-06-30 12:00:00,75.43,75.43,75.33,75.38,81400.0,48.837,48.837,48.7723,48.8046,81400.0
2005-06-30 12:30:00,75.33,75.45,75.25,75.44,101100.0,48.7723,48.85,48.7205,48.8435,101100.0
2005-06-30 13:00:00,75.4,75.47,75.22,75.24,120400.0,48.8176,48.8629,48.701,48.714,120400.0
2005-06-30 13:30:00,75.24,75.3,75.19,75.3,89100.0,48.714,48.7528,48.6816,48.7528,89100.0
2005-06-30 14:00:00,75.3,75.35,75.01,75.12,199100.0,48.7528,48.7852,48.5651,48.6363,199100.0
2005-06-30 14:30:00,75.13,75.15,74.86,74.99,129200.0,48.6428,48.6557,48.468,48.5521,129200.0
2005-06-30 15:00:00,74.99,75.13,74.96,75.0,126400.0,48.5521,48.6428,48.5327,48.5586,126400.0
2005-06-30 15:30:00,75.0,75.01,74.7,74.75,222300.0,48.5586,48.5651,48.3644,48.3967,222300.0
2005-07-01 09:30:00,75.2,75.33,75.11,75.32,95800.0,48.6881,48.7723,48.6298,48.7658,95800.0
2005-07-01 10:00:00,75.32,75.54,75.31,75.4,72400.0,48.7658,48.9082,48.7593,48.8176,72400.0
2005-07-01 10:30:00,75.4,75.65,75.4,75.48,46800.0,48.8176,48.9794,48.8176,48.8694,46800.0
2005-07-01 11:00:00,75.44,75.71,75.4,75.63,64700.0,48.8435,49.0183,48.8176,48.9665,64700.0
2005-07-01 11:30:00,75.64,75.66,75.53,75.59,69400.0,48.973,48.9859,48.9017,48.9406,69400.0
2005-07-01 12:00:00,75.58,75.75,75.56,75.73,63100.0,48.9341,49.0442,48.9212,49.0312,63100.0
2005-07-01 12:30:00,75.72,75.78,75.6,75.71,40600.0,49.0248,49.0636,48.9471,49.0183,40600.0
2005-07-01 13:00:00,75.71,75.71,75.54,75.57,46600.0,49.0183,49.0183,48.9082,48.9276,46600.0
2005-07-01 13:30:00,75.55,75.62,75.44,75.57,30900.0,48.9147,48.96,48.8435,48.9276,30900.0
2005-07-01 14:00:00,75.57,75.65,75.52,75.52,47900.0,48.9276,48.9794,48.8953,48.8953,47900.0
2005-07-01 14:30:00,75.51,75.56,75.44,75.45,31600.0,48.8888,48.9212,48.8435,48.85,31600.0
2005-07-01 15:00:00,75.48,75.56,75.39,75.51,88500.0,48.8694,48.9212,48.8111,48.8888,88500.0
2005-07-01 15:30:00,75.5,75.6,75.46,75.6,95900.0,48.8823,48.9471,48.8564,48.9471,95900.0
2005-07-05 09:30:00,75.6,75.63,75.36,75.55,86800.0,48.9471,48.9665,48.7917,48.9147,86800.0
2005-07-05 10:00:00,75.55,75.9,75.5,75.89,114600.0,48.9147,49.1413,48.8823,49.1348,114600.0
2005-07-05 10:30:00,75.89,76.2,75.87,76.16,72100.0,49.1348,49.3355,49.1219,49.3096,72100.0
2005-07-05 11:00:00,76.16,76.17,76.0,76.11,48200.0,49.3096,49.3161,49.206,49.2773,48200.0
2005-07-05 11:30:00,76.12,76.14,76.05,76.06,42200.0,49.2837,49.2967,49.2384,49.2449,42200.0
2005-07-05 12:00:00,76.08,76.2,76.06,76.18,55400.0,49.2578,49.3355,49.2449,49.3226,55400.0
2005-07-05 12:30:00,76.1,76.39,76.1,76.39,45800.0,49.2708,49.4586,49.2708,49.4586,45800.0
2005-07-05 13:00:00,76.39,76.39,76.29,76.37,14400.0,49.4586,49.4586,49.3938,49.4456,14400.0
2005-07-05 13:30:00,76.36,76.45,76.29,76.4,30800.0,49.4391,49.4974,49.3938,49.465,30800.0
2005-07-05 14:00:00,76.4,76.5,76.33,76.44,53800.0,49.465,49.5298,49.4197,49.4909,53800.0
2005-07-05 14:30:00,76.44,76.6,76.4,76.52,77400.0,49.4909,49.5945,49.465,49.5427,77400.0
2005-07-05 15:00:00,76.55,76.62,76.5,76.61,69400.0,49.5621,49.6075,49.5298,49.601,69400.0
2005-07-05 15:30:00,76.61,76.77,76.55,76.71,184300.0,49.601,49.7046,49.5621,49.6657,184300.0
2005-07-06 09:30:00,76.65,76.65,76.22,76.45,101300.0,49.6269,49.6269,49.3485,49.4974,101300.0
2005-07-06 10:00:00,76.44,76.51,76.31,76.51,61800.0,49.4909,49.5362,49.4068,49.5362,61800.0
2005-07-06 10:30:00,76.47,76.69,76.36,76.68,52400.0,49.5103,49.6528,49.4391,49.6463,52400.0
2005-07-06 11:00:00,76.66,76.74,76.61,76.69,50400.0,49.6334,49.6852,49.601,49.6528,50400.0
2005-07-06 11:30:00,76.68,76.71,76.53,76.55,59000.0,49.6463,49.6657,49.5492,49.5621,59000.0
2005-07-06 12:00:00,76.55,76.64,76.5,76.51,44100.0,49.5621,49.6204,49.5298,49.5362,44100.0
2005-07-06 12:30:00,76.5,76.5,76.38,76.4,56200.0,49.5298,49.5298,49.4521,49.465,56200.0
2005-07-06 13:00:00,76.39,76.56,76.36,76.56,48200.0,49.4586,49.5686,49.4391,49.5686,48200.0
2005-07-06 13:30:00,76.54,76.65,76.53,76.61,40800.0,49.5557,49.6269,49.5492,49.601,40800.0
2005-07-06 14:00:00,76.64,76.67,76.55,76.65,68800.0,49.6204,49.6398,49.5621,49.6269,68800.0
2005-07-06 14:30:00,76.65,76.65,76.45,76.46,93900.0,49.6269,49.6269,49.4974,49.5039,93900.0
2005-07-06 15:00:00,76.47,76.64,76.41,76.62,63700.0,49.5103,49.6204,49.4715,49.6075,63700.0
2005-07-06 15:30:00,76.62,76.69,76.44,76.6,152900.0,49.6075,49.6528,49.4909,49.5945,152900.0
2005-07-07 09:30:00,75.55,75.69,75.05,75.54,154400.0,48.9147,49.0053,48.591,48.9082,154400.0
2005-07-07 10:00:00,75.54,75.9,75.54,75.86,119100.0,48.9082,49.1413,48.9082,49.1154,119100.0
2005-07-07 10:30:00,75.82,75.89,75.67,75.73,67300.0,49.0895,49.1348,48.9924,49.0312,67300.0
2005-07-07 11:00:00,75.75,76.26,75.68,76.26,71800.0,49.0442,49.3744,48.9989,49.3744,71800.0
2005-07-07 11:30:00,76.26,76.3,75.98,76.25,48300.0,49.3744,49.4003,49.1931,49.3679,48300.0
2005-07-07 12:00:00,76.22,76.45,76.05,76.4,46600.0,49.3485,49.4974,49.2384,49.465,46600.0
2005-07-07 12:30:00,76.41,76.47,76.34,76.36,43500.0,49.4715,49.5103,49.4262,49.4391,43500.0
2005-07-07 13:00:00,76.36,76.46,76.36,76.42,30000.0,49.4391,49.5039,49.4391,49.478,30000.0
2005-07-07 13:30:00,76.43,76.6,76.42,76.56,28000.0,49.4844,49.5945,49.478,49.5686,28000.0
2005-07-07 14:00:00,76.57,76.57,76.27,76.28,61500.0,49.5751,49.5751,49.3809,49.3873,61500.0
2005-07-07 14:30:00,76.27,76.4,76.2,76.35,58300.0,49.3809,49.465,49.3355,49.4327,58300.0
2005-07-07 15:00:00,76.35,76.68,76.35,76.57,111400.0,49.4327,49.6463,49.4327,49.5751,111400.0
2005-07-07 15:30:00,76.56,76.77,76.55,76.7,105700.0,49.5686,49.7046,49.5621,49.6593,105700.0
2005-07-08 09:30:00,76.44,76.52,76.17,76.17,80000.0,49.4909,49.5427,49.3161,49.3161,80000.0
2005-07-08 10:00:00,76.18,76.25,76.07,76.09,84700.0,49.3226,49.3679,49.2514,49.2643,84700.0
2005-07-08 10:30:00,76.1,76.36,76.1,76.17,101000.0,49.2708,49.4391,49.2708,49.3161,101000.0
2005-07-08 11:00:00,76.16,76.18,75.85,75.89,79600.0,49.3096,49.3226,49.1089,49.1348,79600.0
2005-07-08 11:30:00,75.9,76.04,75.86,76.04,45000.0,49.1413,49.2319,49.1154,49.2319,45000.0
2005-07-08 12:00:00,76.04,76.45,76.01,76.45,94000.0,49.2319,49.4974,49.2125,49.4974,94000.0
2005-07-08 12:30:00,76.46,76.74,76.46,76.6,71700.0,49.5039,49.6852,49.5039,49.5945,71700.0
2005-07-08 13:00:00,76.59,76.68,76.49,76.53,39700.0,49.588,49.6463,49.5233,49.5492,39700.0
2005-07-08 13:30:00,76.54,76.67,76.52,76.58,26300.0,49.5557,49.6398,49.5427,49.5816,26300.0
2005-07-08 14:00:00,76.61,76.68,76.51,76.61,35800.0,49.601,49.6463,49.5362,49.601,35800.0
2005-07-08 14:30:00,76.6,76.75,76.53,76.75,59200.0,49.5945,49.6916,49.5492,49.6916,59200.0
2005-07-08 15:00:00,76.75,76.9,76.67,76.86,53400.0,49.6916,49.7887,49.6398,49.7629,53400.0
2005-07-08 15:30:00,76.86,76.94,76.73,76.82,50800.0,49.7629,49.8146,49.6787,49.737,50800.0
2005-07-11 09:30:00,76.94,77.35,76.84,77.16,89300.0,49.8146,50.0801,49.7499,49.9571,89300.0
2005-07-11 10:00:00,77.15,77.3,77.04,77.18,42700.0,49.9506,50.0477,49.8794,49.97,42700.0
2005-07-11 10:30:00,77.2,77.33,77.09,77.27,97500.0,49.983,50.0672,49.9118,50.0283,97500.0
2005-07-11 11:00:00,77.26,77.85,77.26,77.68,112500.0,50.0218,50.4038,50.0218,50.2938,112500.0
2005-07-11 11:30:00,77.71,77.81,77.67,77.75,67800.0,50.3132,50.3779,50.2873,50.3391,67800.0
2005-07-11 12:00:00,77.76,77.91,77.69,77.69,154000.0,50.3456,50.4427,50.3002,50.3002,154000.0
2005-07-11 12:30:00,77.7,77.77,77.6,77.6,38200.0,50.3067,50.352,50.242,50.242,38200.0
2005-07-11 13:00:00,77.62,77.62,77.45,77.45,45300.0,50.2549,50.2549,50.1448,50.1448,45300.0
2005-07-11 13:30:00,77.48,77.57,77.25,77.38,51000.0,50.1643,50.2225,50.0154,50.0995,51000.0
2005-07-11 14:00:00,77.37,77.57,77.37,77.55,38300.0,50.0931,50.2225,50.0931,50.2096,38300.0
2005-07-11 14:30:00,77.56,77.6,77.53,77.58,41400.0,50.2161,50.242,50.1966,50.229,41400.0
2005-07-11 15:00:00,77.58,77.58,77.34,77.43,67300.0,50.229,50.229,50.0736,50.1319,67300.0
2005-07-11 15:30:00,77.44,77.5,77.32,77.32,157500.0,50.1384,50.1772,50.0607,50.0607,157500.0
2005-07-12 09:30:00,77.33,77.53,77.04,77.49,70300.0,50.0672,50.1966,49.8794,50.1707,70300.0
2005-07-12 10:00:00,77.5,77.5,77.32,77.33,87300.0,50.1772,50.1772,50.0607,50.0672,87300.0
2005-07-12 10:30:00,77.31,77.33,77.09,77.26,27700.0,50.0542,50.0672,49.9118,50.0218,27700.0
2005-07-12 11:00:00,77.27,77.27,77.13,77.17,56000.0,50.0283,50.0283,49.9377,49.9636,56000.0
2005-07-12 11:30:00,77.18,77.33,77.18,77.21,68100.0,49.97,50.0672,49.97,49.9895,68100.0
2005-07-12 12:00:00,77.2,77.26,77.17,77.24,35300.0,49.983,50.0218,49.9636,50.0089,35300.0
2005-07-12 12:30:00,77.23,77.3,77.18,77.3,48000.0,50.0024,50.0477,49.97,50.0477,48000.0
2005-07-12 13:00:00,77.29,77.35,77.27,77.35,42700.0,50.0413,50.0801,50.0283,50.0801,42700.0
2005-07-12 13:30:00,77.35,77.45,77.28,77.41,42100.0,50.0801,50.1448,50.0348,50.1189,42100.0
2005-07-12 14:00:00,77.42,77.44,77.35,77.35,32600.0,50.1254,50.1384,50.0801,50.0801,32600.0
2005-07-12 14:30:00,77.35,77.4,77.33,77.4,52200.0,50.0801,50.1125,50.0672,50.1125,52200.0
2005-07-12 15:00:00,77.4,77.42,77.32,77.42,86000.0,50.1125,50.1254,50.0607,50.1254,86000.0
2005-07-12 15:30:00,77.4,77.4,77.2,77.35,106100.0,50.1125,50.1125,49.983,50.0801,106100.0
2005-07-13 09:30:00,77.34,77.54,77.34,77.44,94900.0,50.0736,50.2031,50.0736,50.1384,94900.0
2005-07-13 10:00:00,77.45,77.45,77.11,77.24,54600.0,50.1448,50.1448,49.9247,50.0089,54600.0
2005-07-13 10:30:00,77.18,77.28,77.08,77.1,70100.0,49.97,50.0348,49.9053,49.9182,70100.0
2005-07-13 11:00:00,77.1,77.25,77.1,77.24,38900.0,49.9182,50.0154,49.9182,50.0089,38900.0
2005-07-13 11:30:00,77.24,77.24,77.12,77.14,87800.0,50.0089,50.0089,49.9312,49.9441,87800.0
2005-07-13 12:00:00,77.13,77.27,77.13,77.24,451900.0,49.9377,50.0283,49.9377,50.0089,451900.0
2005-07-13 12:30:00,77.25,77.27,77.09,77.1,198700.0,50.0154,50.0283,49.9118,49.9182,198700.0
2005-07-13 13:00:00,77.1,77.16,77.01,77.05,207500.0,49.9182,49.9571,49.86,49.8859,207500.0
2005-07-13 13:30:00,77.06,77.2,77.05,77.12,44500.0,49.8923,49.983,49.8859,49.9312,44500.0
2005-07-13 14:00:00,77.12,77.2,77.05,77.16,39700.0,49.9312,49.983,49.8859,49.9571,39700.0
2005-07-13 14:30:00,77.18,77.2,77.04,77.05,31700.0,49.97,49.983,49.8794,49.8859,31700.0
2005-07-13 15:00:00,77.05,77.23,76.94,77.18,245600.0,49.8859,50.0024,49.8146,49.97,245600.0
2005-07-13 15:30:00,77.2,77.25,77.16,77.24,94800.0,49.983,50.0154,49.9571,50.0089,94800.0
2005-07-14 09:30:00,77.5,78.21,77.5,78.03,298000.0,50.1772,50.6369,50.1772,50.5204,298000.0
2005-07-14 10:00:00,78.04,78.2,78.04,78.18,137600.0,50.5268,50.6304,50.5268,50.6175,137600.0
2005-07-14 10:30:00,78.18,78.2,78.04,78.04,104300.0,50.6175,50.6304,50.5268,50.5268,104300.0
2005-07-14 11:00:00,78.04,78.19,78.01,78.09,71500.0,50.5268,50.624,50.5074,50.5592,71500.0
2005-07-14 11:30:00,78.09,78.1,77.9,77.92,177200.0,50.5592,50.5657,50.4362,50.4491,177200.0
2005-07-14 12:00:00,77.92,78.05,77.87,77.93,71600.0,50.4491,50.5333,50.4168,50.4556,71600.0
2005-07-14 12:30:00,77.94,77.95,77.73,77.8,55300.0,50.4621,50.4686,50.3261,50.3715,55300.0
2005-07-14 13:00:00,77.8,77.87,77.74,77.76,66400.0,50.3715,50.4168,50.3326,50.3456,66400.0
2005-07-14 13:30:00,77.76,77.77,77.48,77.6,55800.0,50.3456,50.352,50.1643,50.242,55800.0
2005-07-14 14:00:00,77.64,77.81,77.62,77.81,37600.0,50.2679,50.3779,50.2549,50.3779,37600.0
2005-07-14 14:30:00,77.79,77.85,77.73,77.8,98600.0,50.365,50.4038,50.3261,50.3715,98600.0
2005-07-14 15:00:00,77.78,77.88,77.76,77.84,69700.0,50.3585,50.4232,50.3456,50.3974,69700.0
2005-07-14 15:30:00,77.84,77.85,77.68,77.72,144500.0,50.3974,50.4038,50.2938,50.3197,144500.0
2005-07-15 09:30:00,77.73,77.84,77.53,77.57,149700.0,50.3261,50.3974,50.1966,50.2225,149700.0
2005-07-15 10:00:00,77.57,77.8,77.54,77.8,64100.0,50.2225,50.3715,50.2031,50.3715,64100.0
2005-07-15 10:30:00,77.76,77.94,77.74,77.88,56200.0,50.3456,50.4621,50.3326,50.4232,56200.0
2005-07-15 11:00:00,77.93,78.06,77.85,78.02,89400.0,50.4556,50.5398,50.4038,50.5139,89400.0
2005-07-15 11:30:00,78.0,78.04,77.9,77.95,78700.0,50.5009,50.5268,50.4362,50.4686,78700.0
2005-07-15 12:00:00,77.96,77.97,77.79,77.91,63700.0,50.475,50.4815,50.365,50.4427,63700.0
2005-07-15 12:30:00,77.9,77.97,77.86,77.93,56500.0,50.4362,50.4815,50.4103,50.4556,56500.0
2005-07-15 13:00:00,77.93,78.09,77.9,78.01,63200.0,50.4556,50.5592,50.4362,50.5074,63200.0
2005-07-15 13:30:00,78.0,78.09,77.99,78.09,53100.0,50.5009,50.5592,50.4945,50.5592,53100.0
2005-07-15 14:00:00,78.09,78.12,77.99,78.08,140900.0,50.5592,50.5786,50.4945,50.5527,140900.0
2005-07-15 14:30:00,78.09,78.5,78.09,78.46,157900.0,50.5592,50.8247,50.5592,50.7988,157900.0
2005-07-15 15:00:00,78.46,78.49,78.27,78.38,40400.0,50.7988,50.8182,50.6758,50.747,40400.0
2005-07-15 15:30:00,78.39,78.44,78.36,78.39,94300.0,50.7534,50.7858,50.734,50.7534,94300.0
2005-07-18 09:30:00,78.58,78.99,78.42,78.64,115900.0,50.8765,51.1419,50.7729,50.9153,115900.0
2005-07-18 10:00:00,78.64,79.09,78.63,79.04,79900.0,50.9153,51.2067,50.9088,51.1743,79900.0
2005-07-18 10:30:00,79.04,79.09,78.75,78.75,95200.0,51.1743,51.2067,50.9865,50.9865,95200.0
2005-07-18 11:00:00,78.75,78.8,78.63,78.68,88100.0,50.9865,51.0189,50.9088,50.9412,88100.0
2005-07-18 11:30:00,78.68,78.77,78.51,78.52,236300.0,50.9412,50.9995,50.8311,50.8376,236300.0
2005-07-18 12:00:00,78.5,78.51,78.4,78.47,90400.0,50.8247,50.8311,50.7599,50.8052,90400.0
2005-07-18 12:30:00,78.47,78.5,78.41,78.42,46700.0,50.8052,50.8247,50.7664,50.7729,46700.0
2005-07-18 13:00:00,78.44,78.53,78.4,78.42,45100.0,50.7858,50.8441,50.7599,50.7729,45100.0
2005-07-18 13:30:00,78.43,78.54,78.43,78.47,34900.0,50.7793,50.8506,50.7793,50.8052,34900.0
2005-07-18 14:00:00,78.5,78.54,78.44,78.45,52400.0,50.8247,50.8506,50.7858,50.7923,52400.0
2005-07-18 14:30:00,78.45,78.47,78.33,78.37,63400.0,50.7923,50.8052,50.7146,50.7405,63400.0
2005-07-18 15:00:00,78.36,78.38,78.15,78.27,132500.0,50.734,50.747,50.5981,50.6758,132500.0
2005-07-18 15:30:00,78.27,78.3,78.14,78.16,202400.0,50.6758,50.6952,50.5916,50.6045,202400.0
2005-07-19 09:30:00,78.35,78.53,78.17,78.53,122600.0,50.7275,50.8441,50.611,50.8441,122600.0
2005-07-19 10:00:00,78.51,78.9,78.45,78.82,127300.0,50.8311,51.0836,50.7923,51.0318,127300.0
2005-07-19 10:30:00,78.81,78.85,78.7,78.81,74700.0,51.0254,51.0513,50.9542,51.0254,74700.0
2005-07-19 11:00:00,78.81,78.84,78.7,78.75,63600.0,51.0254,51.0448,50.9542,50.9865,63600.0
2005-07-19 11:30:00,78.75,78.88,78.73,78.8,35900.0,50.9865,51.0707,50.9736,51.0189,35900.0
2005-07-19 12:00:00,78.78,78.94,78.78,78.92,75000.0,51.006,51.1095,51.006,51.0966,75000.0
2005-07-19 12:30:00,78.92,79.0,78.86,78.98,69200.0,51.0966,51.1484,51.0577,51.1354,69200.0
2005-07-19 13:00:00,78.97,79.03,78.92,78.98,45400.0,51.129,51.1678,51.0966,51.1354,45400.0
2005-07-19 13:30:00,78.98,79.09,78.91,78.94,79300.0,51.1354,51.2067,51.0901,51.1095,79300.0
2005-07-19 14:00:00,78.94,79.05,78.75,79.05,92300.0,51.1095,51.1808,50.9865,51.1808,92300.0
2005-07-19 14:30:00,79.05,79.21,79.03,79.06,94900.0,51.1808,51.2844,51.1678,51.1872,94900.0
2005-07-19 15:00:00,79.06,79.29,79.01,79.04,74300.0,51.1872,51.3362,51.1549,51.1743,74300.0
2005-07-19 15:30:00,79.07,79.19,79.04,79.06,111300.0,51.1937,51.2714,51.1743,51.1872,111300.0
2005-07-20 09:30:00,79.05,79.31,78.96,79.0,112500.0,51.1808,51.3491,51.1225,51.1484,112500.0
2005-07-20 10:00:00,78.98,79.06,78.8,78.87,137500.0,51.1354,51.1872,51.0189,51.0642,137500.0
2005-07-20 10:30:00,78.9,79.03,78.82,78.99,74900.0,51.0836,51.1678,51.0318,51.1419,74900.0
2005-07-20 11:00:00,78.99,79.24,78.99,79.24,67400.0,51.1419,51.3038,51.1419,51.3038,67400.0
2005-07-20 11:30:00,79.25,79.47,79.24,79.36,54100.0,51.3103,51.4527,51.3038,51.3815,54100.0
2005-07-20 12:00:00,79.35,79.43,79.3,79.3,50100.0,51.375,51.4268,51.3426,51.3426,50100.0
2005-07-20 12:30:00,79.3,79.38,79.26,79.3,69900.0,51.3426,51.3944,51.3167,51.3426,69900.0
2005-07-20 13:00:00,79.28,79.69,79.27,79.69,89700.0,51.3297,51.5951,51.3232,51.5951,89700.0
2005-07-20 13:30:00,79.69,79.89,79.69,79.8,127500.0,51.5951,51.7246,51.5951,51.6663,127500.0
2005-07-20 14:00:00,79.81,79.9,79.75,79.88,65700.0,51.6728,51.7311,51.634,51.7181,65700.0
2005-07-20 14:30:00,79.87,79.95,79.55,79.59,88300.0,51.7117,51.7635,51.5045,51.5304,88300.0
2005-07-20 15:00:00,79.59,79.6,79.4,79.46,104900.0,51.5304,51.5369,51.4074,51.4462,104900.0
2005-07-20 15:30:00,79.44,79.7,79.44,79.55,89800.0,51.4333,51.6016,51.4333,51.5045,89800.0
2005-07-21 09:30:00,79.7,79.8,79.43,79.66,87300.0,51.6016,51.6663,51.4268,51.5757,87300.0
2005-07-21 10:00:00,79.6,79.67,79.34,79.67,81700.0,51.5369,51.5822,51.3685,51.5822,81700.0
2005-07-21 10:30:00,79.66,79.68,79.14,79.41,63400.0,51.5757,51.5887,51.239,51.4138,63400.0
2005-07-21 11:00:00,79.42,79.45,79.35,79.36,59100.0,51.4203,51.4397,51.375,51.3815,59100.0
2005-07-21 11:30:00,79.36,79.6,79.35,79.42,54100.0,51.3815,51.5369,51.375,51.4203,54100.0
2005-07-21 12:00:00,79.41,79.51,79.35,79.37,62600.0,51.4138,51.4786,51.375,51.3879,62600.0
2005-07-21 12:30:00,79.35,79.85,79.35,79.72,66200.0,51.375,51.6987,51.375,51.6146,66200.0
2005-07-21 13:00:00,79.74,79.96,79.74,79.85,59100.0,51.6275,51.7699,51.6275,51.6987,59100.0
2005-07-21 13:30:00,79.87,79.93,79.69,79.7,47000.0,51.7117,51.7505,51.5951,51.6016,47000.0
2005-07-21 14:00:00,79.69,79.79,79.41,79.44,53600.0,51.5951,51.6599,51.4138,51.4333,53600.0
2005-07-21 14:30:00,79.42,79.44,79.06,79.14,106800.0,51.4203,51.4333,51.1872,51.239,106800.0
2005-07-21 15:00:00,79.16,79.3,79.09,79.21,93300.0,51.252,51.3426,51.2067,51.2844,93300.0
2005-07-21 15:30:00,79.24,79.25,78.96,78.99,124800.0,51.3038,51.3103,51.1225,51.1419,124800.0
2005-07-22 09:30:00,79.05,79.13,78.43,78.57,133100.0,51.1808,51.2326,50.7793,50.87,133100.0
2005-07-22 10:00:00,78.57,78.65,78.45,78.54,105600.0,50.87,50.9218,50.7923,50.8506,105600.0
2005-07-22 10:30:00,78.53,78.65,78.47,78.5,191300.0,50.8441,50.9218,50.8052,50.8247,191300.0
2005-07-22 11:00:00,78.5,78.74,78.5,78.66,37700.0,50.8247,50.9801,50.8247,50.9283,37700.0
2005-07-22 11:30:00,78.66,78.7,78.47,78.5,27700.0,50.9283,50.9542,50.8052,50.8247,27700.0
2005-07-22 12:00:00,78.5,78.6,78.47,78.51,24500.0,50.8247,50.8894,50.8052,50.8311,24500.0
2005-07-22 12:30:00,78.5,78.6,78.47,78.57,25600.0,50.8247,50.8894,50.8052,50.87,25600.0
2005-07-22 13:00:00,78.58,78.6,78.53,78.54,39900.0,50.8765,50.8894,50.8441,50.8506,39900.0
2005-07-22 13:30:00,78.55,78.67,78.53,78.56,28200.0,50.857,50.9347,50.8441,50.8635,28200.0
2005-07-22 14:00:00,78.56,78.76,78.55,78.74,26600.0,50.8635,50.993,50.857,50.9801,26600.0
2005-07-22 14:30:00,78.73,79.23,78.48,79.17,60800.0,50.9736,51.2973,50.8117,51.2585,60800.0
2005-07-22 15:00:00,79.16,79.25,79.07,79.25,51600.0,51.252,51.3103,51.1937,51.3103,51600.0
2005-07-22 15:30:00,79.19,79.27,79.13,79.22,107200.0,51.2714,51.3232,51.2326,51.2908,107200.0
2005-07-25 09:30:00,78.95,79.59,78.95,79.2,87300.0,51.116,51.5304,51.116,51.2779,87300.0
2005-07-25 10:00:00,79.2,79.3,79.09,79.09,69100.0,51.2779,51.3426,51.2067,51.2067,69100.0
2005-07-25 10:30:00,79.08,79.47,79.05,79.33,39400.0,51.2002,51.4527,51.1808,51.362,39400.0
2005-07-25 11:00:00,79.37,79.39,79.08,79.08,51900.0,51.3879,51.4009,51.2002,51.2002,51900.0
2005-07-25 11:30:00,79.09,79.1,78.87,79.09,121900.0,51.2067,51.2131,51.0642,51.2067,121900.0
2005-07-25 12:00:00,79.08,79.11,78.94,79.02,32900.0,51.2002,51.2196,51.1095,51.1613,32900.0
2005-07-25 12:30:00,78.99,79.05,78.88,78.9,17000.0,51.1419,51.1808,51.0707,51.0836,17000.0
2005-07-25 13:00:00,78.9,79.06,78.89,79.0,25900.0,51.0836,51.1872,51.0772,51.1484,25900.0
2005-07-25 13:30:00,79.0,79.06,78.94,78.97,18200.0,51.1484,51.1872,51.1095,51.129,18200.0
2005-07-25 14:00:00,78.97,78.97,78.79,78.84,18800.0,51.129,51.129,51.0124,51.0448,18800.0
2005-07-25 14:30:00,78.81,78.81,78.6,78.68,79100.0,51.0254,51.0254,50.8894,50.9412,79100.0
2005-07-25 15:00:00,78.68,78.73,78.56,78.68,34200.0,50.9412,50.9736,50.8635,50.9412,34200.0
2005-07-25 15:30:00,78.71,78.75,78.6,78.64,68200.0,50.9606,50.9865,50.8894,50.9153,68200.0
2005-07-26 09:30:00,78.65,78.8,78.54,78.74,81900.0,50.9218,51.0189,50.8506,50.9801,81900.0
2005-07-26 10:00:00,78.74,79.07,78.61,78.91,76600.0,50.9801,51.1937,50.8959,51.0901,76600.0
2005-07-26 10:30:00,78.91,79.02,78.91,79.02,38200.0,51.0901,51.1613,51.0901,51.1613,38200.0
2005-07-26 11:00:00,79.02,79.03,78.88,78.94,29300.0,51.1613,51.1678,51.0707,51.1095,29300.0
2005-07-26 11:30:00,78.95,79.03,78.81,78.99,34500.0,51.116,51.1678,51.0254,51.1419,34500.0
2005-07-26 12:00:00,79.02,79.03,78.83,78.83,20800.0,51.1613,51.1678,51.0383,51.0383,20800.0
2005-07-26 12:30:00,78.83,79.0,78.78,78.95,25500.0,51.0383,51.1484,51.006,51.116,25500.0
2005-07-26 13:00:00,78.95,79.03,78.89,78.95,17000.0,51.116,51.1678,51.0772,51.116,17000.0
2005-07-26 13:30:00,78.9,79.08,78.88,79.08,35200.0,51.0836,51.2002,51.0707,51.2002,35200.0
2005-07-26 14:00:00,79.11,79.15,78.97,79.09,25100.0,51.2196,51.2455,51.129,51.2067,25100.0
2005-07-26 14:30:00,79.1,79.19,78.99,79.08,34500.0,51.2131,51.2714,51.1419,51.2002,34500.0
2005-07-26 15:00:00,79.08,79.17,79.02,79.15,37000.0,51.2002,51.2585,51.1613,51.2455,37000.0
2005-07-26 15:30:00,79.14,79.15,79.02,79.05,58700.0,51.239,51.2455,51.1613,51.1808,58700.0
2005-07-27 09:30:00,79.09,79.73,79.08,79.44,133900.0,51.2067,51.621,51.2002,51.4333,133900.0
2005-07-27 10:00:00,79.45,79.65,79.38,79.65,61000.0,51.4397,51.5692,51.3944,51.5692,61000.0
2005-07-27 10:30:00,79.64,79.9,79.55,79.87,97300.0,51.5628,51.7311,51.5045,51.7117,97300.0
2005-07-27 11:00:00,79.87,79.95,79.78,79.86,100700.0,51.7117,51.7635,51.6534,51.7052,100700.0
2005-07-27 11:30:00,79.85,79.99,79.84,79.93,63100.0,51.6987,51.7894,51.6922,51.7505,63100.0
2005-07-27 12:00:00,79.93,80.35,79.92,80.26,214200.0,51.7505,52.0224,51.744,51.9642,214200.0
2005-07-27 12:30:00,80.26,80.29,80.08,80.23,42400.0,51.9642,51.9836,51.8476,51.9448,42400.0
2005-07-27 13:00:00,80.22,80.3,80.2,80.25,68600.0,51.9383,51.9901,51.9253,51.9577,68600.0
2005-07-27 13:30:00,80.24,80.35,80.19,80.31,203600.0,51.9512,52.0224,51.9189,51.9965,203600.0
2005-07-27 14:00:00,80.33,80.39,80.23,80.37,83800.0,52.0095,52.0483,51.9448,52.0354,83800.0
2005-07-27 14:30:00,80.37,80.64,80.36,80.59,84900.0,52.0354,52.2102,52.0289,52.1778,84900.0
2005-07-27 15:00:00,80.59,80.6,80.43,80.46,111500.0,52.1778,52.1843,52.0742,52.0937,111500.0
2005-07-27 15:30:00,80.45,80.47,80.24,80.24,121000.0,52.0872,52.1001,51.9512,51.9512,121000.0
2005-07-28 09:30:00,80.25,80.7,80.25,80.68,154800.0,51.9577,52.2491,51.9577,52.2361,154800.0
2005-07-28 10:00:00,80.71,80.74,80.34,80.43,97400.0,52.2555,52.2749,52.016,52.0742,97400.0
2005-07-28 10:30:00,80.45,80.64,80.41,80.49,43300.0,52.0872,52.2102,52.0613,52.1131,43300.0
2005-07-28 11:00:00,80.49,80.58,80.4,80.53,32700.0,52.1131,52.1714,52.0548,52.139,32700.0
2005-07-28 11:30:00,80.53,80.76,80.52,80.75,36600.0,52.139,52.2879,52.1325,52.2814,36600.0
2005-07-28 12:00:00,80.75,80.76,80.59,80.61,54700.0,52.2814,52.2879,52.1778,52.1908,54700.0
2005-07-28 12:30:00,80.61,80.65,80.53,80.62,39100.0,52.1908,52.2167,52.139,52.1973,39100.0
2005-07-28 13:00:00,80.61,80.74,80.55,80.71,28000.0,52.1908,52.2749,52.1519,52.2555,28000.0
2005-07-28 13:30:00,80.73,80.91,80.68,80.9,44400.0,52.2685,52.385,52.2361,52.3785,44400.0
2005-07-28 14:00:00,80.9,80.95,80.77,80.77,26200.0,52.3785,52.4109,52.2944,52.2944,26200.0
2005-07-28 14:30:00,80.75,80.9,80.73,80.84,36600.0,52.2814,52.3785,52.2685,52.3397,36600.0
2005-07-28 15:00:00,80.84,80.89,80.78,80.88,34700.0,52.3397,52.3721,52.3008,52.3656,34700.0
2005-07-28 15:30:00,80.88,80.89,80.56,80.57,81600.0,52.3656,52.3721,52.1584,52.1649,81600.0
2005-07-29 09:30:00,80.2,80.83,80.15,80.82,180000.0,51.9253,52.3332,51.893,52.3267,180000.0
2005-07-29 10:00:00,80.83,80.86,80.68,80.71,295900.0,52.3332,52.3526,52.2361,52.2555,295900.0
2005-07-29 10:30:00,80.71,80.81,80.62,80.72,143400.0,52.2555,52.3203,52.1973,52.262,143400.0
2005-07-29 11:00:00,80.72,80.73,80.58,80.66,94400.0,52.262,52.2685,52.1714,52.2232,94400.0
2005-07-29 11:30:00,80.66,80.73,80.5,80.59,64900.0,52.2232,52.2685,52.1196,52.1778,64900.0
2005-07-29 12:00:00,80.59,80.65,80.48,80.56,92900.0,52.1778,52.2167,52.1066,52.1584,92900.0
2005-07-29 12:30:00,80.6,80.7,80.56,80.68,73500.0,52.1843,52.2491,52.1584,52.2361,73500.0
2005-07-29 13:00:00,80.68,80.68,80.52,80.52,18900.0,52.2361,52.2361,52.1325,52.1325,18900.0
2005-07-29 13:30:00,80.52,80.63,80.45,80.63,79100.0,52.1325,52.2037,52.0872,52.2037,79100.0
2005-07-29 14:00:00,80.64,80.88,80.61,80.79,102800.0,52.2102,52.3656,52.1908,52.3073,102800.0
2005-07-29 14:30:00,80.78,80.79,80.69,80.74,40300.0,52.3008,52.3073,52.2426,52.2749,40300.0
2005-07-29 15:00:00,80.73,80.75,80.67,80.67,161200.0,52.2685,52.2814,52.2296,52.2296,161200.0
2005-07-29 15:30:00,80.67,80.74,80.53,80.65,531800.0,52.2296,52.2749,52.139,52.2167,531800.0
2005-08-01 09:30:00,80.75,80.83,80.41,80.59,148600.0,52.2814,52.3332,52.0613,52.1778,148600.0
2005-08-01 10:00:00,80.59,80.72,80.5,80.55,108100.0,52.1778,52.262,52.1196,52.1519,108100.0
2005-08-01 10:30:00,80.54,80.63,80.31,80.33,96600.0,52.1455,52.2037,51.9965,52.0095,96600.0
2005-08-01 11:00:00,80.32,80.47,80.31,80.46,144900.0,52.003,52.1001,51.9965,52.0937,144900.0
2005-08-01 11:30:00,80.46,80.53,80.45,80.46,55300.0,52.0937,52.139,52.0872,52.0937,55300.0
2005-08-01 12:00:00,80.46,80.57,80.45,80.5,34200.0,52.0937,52.1649,52.0872,52.1196,34200.0
2005-08-01 12:30:00,80.5,80.58,80.47,80.54,30600.0,52.1196,52.1714,52.1001,52.1455,30600.0
2005-08-01 13:00:00,80.54,80.54,80.3,80.37,127100.0,52.1455,52.1455,51.9901,52.0354,127100.0
2005-08-01 13:30:00,80.37,80.43,80.31,80.34,29200.0,52.0354,52.0742,51.9965,52.016,29200.0
2005-08-01 14:00:00,80.35,80.68,80.35,80.59,51500.0,52.0224,52.2361,52.0224,52.1778,51500.0
2005-08-01 14:30:00,80.6,80.66,80.47,80.49,25800.0,52.1843,52.2232,52.1001,52.1131,25800.0
2005-08-01 15:00:00,80.5,80.56,80.46,80.56,32300.0,52.1196,52.1584,52.0937,52.1584,32300.0
2005-08-01 15:30:00,80.54,80.59,80.46,80.46,77300.0,52.1455,52.1778,52.0937,52.0937,77300.0
2005-08-02 09:30:00,80.9,80.9,80.53,80.59,109700.0,52.3785,52.3785,52.139,52.1778,109700.0
2005-08-02 10:00:00,80.59,80.94,80.58,80.85,150500.0,52.1778,52.4044,52.1714,52.3462,150500.0
2005-08-02 10:30:00,80.82,80.95,80.77,80.87,70400.0,52.3267,52.4109,52.2944,52.3591,70400.0
2005-08-02 11:00:00,80.87,81.11,80.87,81.1,87100.0,52.3591,52.5145,52.3591,52.508,87100.0
2005-08-02 11:30:00,81.09,81.47,81.09,81.4,114200.0,52.5016,52.7476,52.5016,52.7023,114200.0
2005-08-02 12:00:00,81.4,81.57,81.4,81.44,60600.0,52.7023,52.8123,52.7023,52.7282,60600.0
2005-08-02 12:30:00,81.44,81.48,81.39,81.41,335100.0,52.7282,52.7541,52.6958,52.7087,335100.0
2005-08-02 13:00:00,81.39,81.4,81.19,81.19,114700.0,52.6958,52.7023,52.5663,52.5663,114700.0
2005-08-02 13:30:00,81.19,81.24,81.0,81.1,115800.0,52.5663,52.5987,52.4433,52.508,115800.0
2005-08-02 14:00:00,81.1,81.23,81.07,81.15,623900.0,52.508,52.5922,52.4886,52.5404,623900.0
2005-08-02 14:30:00,81.15,81.24,81.05,81.15,67700.0,52.5404,52.5987,52.4757,52.5404,67700.0
2005-08-02 15:00:00,81.15,81.17,81.01,81.06,100000.0,52.5404,52.5534,52.4498,52.4821,100000.0
2005-08-02 15:30:00,81.06,81.11,80.95,80.97,104500.0,52.4821,52.5145,52.4109,52.4239,104500.0
2005-08-03 09:30:00,81.0,82.16,80.95,82.08,275900.0,52.4433,53.1943,52.4109,53.1425,275900.0
2005-08-03 10:00:00,82.07,82.5,81.87,81.87,279100.0,53.1361,53.4145,53.0066,53.0066,279100.0
2005-08-03 10:30:00,81.83,82.01,81.74,81.8,181600.0,52.9807,53.0972,52.9224,52.9612,181600.0
2005-08-03 11:00:00,81.8,81.99,81.76,81.94,86000.0,52.9612,53.0843,52.9353,53.0519,86000.0
2005-08-03 11:30:00,81.94,82.09,81.91,81.93,168200.0,53.0519,53.149,53.0325,53.0454,168200.0
2005-08-03 12:00:00,81.92,82.07,81.89,82.07,354400.0,53.0389,53.1361,53.0195,53.1361,354400.0
2005-08-03 12:30:00,82.06,82.23,82.06,82.11,53800.0,53.1296,53.2396,53.1296,53.162,53800.0
2005-08-03 13:00:00,82.11,82.15,82.09,82.1,53400.0,53.162,53.1879,53.149,53.1555,53400.0
2005-08-03 13:30:00,82.1,82.1,81.97,81.97,81500.0,53.1555,53.1555,53.0713,53.0713,81500.0
2005-08-03 14:00:00,81.96,82.03,81.91,82.0,61300.0,53.0648,53.1102,53.0325,53.0907,61300.0
2005-08-03 14:30:00,81.99,82.0,81.92,81.97,43200.0,53.0843,53.0907,53.0389,53.0713,43200.0
2005-08-03 15:00:00,81.95,82.02,81.94,81.99,99300.0,53.0584,53.1037,53.0519,53.0843,99300.0
2005-08-03 15:30:00,81.99,82.0,81.91,81.94,310200.0,53.0843,53.0907,53.0325,53.0519,310200.0
2005-08-04 09:30:00,81.9,81.9,80.1,80.39,320400.0,53.026,53.026,51.8606,52.0483,320400.0
2005-08-04 10:00:00,80.33,80.48,80.32,80.4,241800.0,52.0095,52.1066,52.003,52.0548,241800.0
2005-08-04 10:30:00,80.42,80.56,80.31,80.32,84500.0,52.0678,52.1584,51.9965,52.003,84500.0
2005-08-04 11:00:00,80.32,80.44,80.28,80.43,276600.0,52.003,52.0807,51.9771,52.0742,276600.0
2005-08-04 11:30:00,80.43,80.5,80.34,80.4,278300.0,52.0742,52.1196,52.016,52.0548,278300.0
2005-08-04 12:00:00,80.4,80.49,80.27,80.31,113300.0,52.0548,52.1131,51.9706,51.9965,113300.0
2005-08-04 12:30:00,80.31,80.42,80.23,80.25,72900.0,51.9965,52.0678,51.9448,51.9577,72900.0
2005-08-04 13:00:00,80.27,80.5,80.27,80.44,77200.0,51.9706,52.1196,51.9706,52.0807,77200.0
2005-08-04 13:30:00,80.44,80.69,80.36,80.46,89800.0,52.0807,52.2426,52.0289,52.0937,89800.0
2005-08-04 14:00:00,80.47,80.6,80.46,80.53,71500.0,52.1001,52.1843,52.0937,52.139,71500.0
2005-08-04 14:30:00,80.53,80.57,80.3,80.31,73200.0,52.139,52.1649,51.9901,51.9965,73200.0
2005-08-04 15:00:00,80.31,80.44,80.26,80.39,87300.0,51.9965,52.0807,51.9642,52.0483,87300.0
2005-08-04 15:30:00,80.39,80.43,80.3,80.37,129700.0,52.0483,52.0742,51.9901,52.0354,129700.0
2005-08-05 09:30:00,75.24,79.52,75.24,78.29,422300.0,48.714,51.4851,48.714,50.6887,422300.0
2005-08-05 10:00:00,78.29,78.41,76.85,76.85,519300.0,50.6887,50.7664,49.7564,49.7564,519300.0
2005-08-05 10:30:00,76.82,77.5,76.8,77.43,329700.0,49.737,50.1772,49.724,50.1319,329700.0
2005-08-05 11:00:00,77.47,77.81,77.31,77.69,210000.0,50.1578,50.3779,50.0542,50.3002,210000.0
2005-08-05 11:30:00,77.69,77.78,77.25,77.4,176700.0,50.3002,50.3585,50.0154,50.1125,176700.0
2005-08-05 12:00:00,77.41,77.62,77.25,77.6,158300.0,50.1189,50.2549,50.0154,50.242,158300.0
2005-08-05 12:30:00,77.61,77.61,77.42,77.5,66400.0,50.2484,50.2484,50.1254,50.1772,66400.0
2005-08-05 13:00:00,77.5,77.8,77.5,77.75,90100.0,50.1772,50.3715,50.1772,50.3391,90100.0
2005-08-05 13:30:00,77.73,77.74,77.35,77.42,84200.0,50.3261,50.3326,50.0801,50.1254,84200.0
2005-08-05 14:00:00,77.41,77.51,77.16,77.23,121000.0,50.1189,50.1837,49.9571,50.0024,121000.0
2005-08-05 14:30:00,77.24,77.4,77.12,77.19,99500.0,50.0089,50.1125,49.9312,49.9765,99500.0
2005-08-05 15:00:00,77.18,77.31,77.15,77.25,122700.0,49.97,50.0542,49.9506,50.0154,122700.0
2005-08-05 15:30:00,77.25,77.29,77.0,77.15,322300.0,50.0154,50.0413,49.8535,49.9506,322300.0
2005-08-08 09:30:00,76.65,77.18,76.02,76.98,319500.0,49.6269,49.97,49.219,49.8405,319500.0
2005-08-08 10:00:00,77.0,77.06,76.8,77.04,155800.0,49.8535,49.8923,49.724,49.8794,155800.0
2005-08-08 10:30:00,77.04,77.23,77.0,77.05,106000.0,49.8794,50.0024,49.8535,49.8859,106000.0
2005-08-08 11:00:00,77.05,77.09,76.5,76.65,137900.0,49.8859,49.9118,49.5298,49.6269,137900.0
2005-08-08 11:30:00,76.68,76.7,76.2,76.21,107100.0,49.6463,49.6593,49.3355,49.342,107100.0
2005-08-08 12:00:00,76.15,76.29,76.05,76.27,108400.0,49.3032,49.3938,49.2384,49.3809,108400.0
2005-08-08 12:30:00,76.29,77.0,76.29,76.98,95000.0,49.3938,49.8535,49.3938,49.8405,95000.0
2005-08-08 13:00:00,76.99,77.18,76.75,76.85,87800.0,49.847,49.97,49.6916,49.7564,87800.0
2005-08-08 13:30:00,76.86,76.99,76.8,76.82,74800.0,49.7629,49.847,49.724,49.737,74800.0
2005-08-08 14:00:00,76.82,76.87,76.64,76.65,61400.0,49.737,49.7693,49.6204,49.6269,61400.0
2005-08-08 14:30:00,76.65,76.65,76.4,76.55,79000.0,49.6269,49.6269,49.465,49.5621,79000.0
2005-08-08 15:00:00,76.54,76.58,76.51,76.56,60200.0,49.5557,49.5816,49.5362,49.5686,60200.0
2005-08-08 15:30:00,76.57,76.73,76.57,76.65,105100.0,49.5751,49.6787,49.5751,49.6269,105100.0
2005-08-09 09:30:00,77.35,77.75,77.04,77.69,174700.0,50.0801,50.3391,49.8794,50.3002,174700.0
2005-08-09 10:00:00,77.68,78.03,77.6,78.02,173000.0,50.2938,50.5204,50.242,50.5139,173000.0
2005-08-09 10:30:00,78.02,78.28,78.0,78.22,111000.0,50.5139,50.6822,50.5009,50.6434,111000.0
2005-08-09 11:00:00,78.22,78.25,77.95,78.02,74800.0,50.6434,50.6628,50.4686,50.5139,74800.0
2005-08-09 11:30:00,78.02,78.02,77.88,77.9,45800.0,50.5139,50.5139,50.4232,50.4362,45800.0
2005-08-09 12:00:00,77.9,77.91,77.84,77.9,39000.0,50.4362,50.4427,50.3974,50.4362,39000.0
2005-08-09 12:30:00,77.89,78.02,77.89,77.92,42900.0,50.4297,50.5139,50.4297,50.4491,42900.0
2005-08-09 13:00:00,77.91,77.91,77.77,77.8,33300.0,50.4427,50.4427,50.352,50.3715,33300.0
2005-08-09 13:30:00,77.79,77.92,77.78,77.82,42300.0,50.365,50.4491,50.3585,50.3844,42300.0
2005-08-09 14:00:00,77.82,78.04,77.8,77.99,63900.0,50.3844,50.5268,50.3715,50.4945,63900.0
2005-08-09 14:30:00,77.97,78.06,77.8,77.86,63500.0,50.4815,50.5398,50.3715,50.4103,63500.0
2005-08-09 15:00:00,77.85,77.88,77.67,77.67,65700.0,50.4038,50.4232,50.2873,50.2873,65700.0
2005-08-09 15:30:00,77.66,77.77,77.61,77.69,105400.0,50.2808,50.352,50.2484,50.3002,105400.0
2005-08-10 09:30:00,78.1,78.59,77.95,78.46,208200.0,50.5657,50.8829,50.4686,50.7988,208200.0
2005-08-10 10:00:00,78.46,78.74,78.38,78.5,107300.0,50.7988,50.9801,50.747,50.8247,107300.0
2005-08-10 10:30:00,78.5,78.74,78.47,78.56,115300.0,50.8247,50.9801,50.8052,50.8635,115300.0
2005-08-10 11:00:00,78.56,78.59,78.34,78.41,78500.0,50.8635,50.8829,50.7211,50.7664,78500.0
2005-08-10 11:30:00,78.41,78.54,78.41,78.49,61100.0,50.7664,50.8506,50.7664,50.8182,61100.0
2005-08-10 12:00:00,78.49,78.5,78.46,78.5,45300.0,50.8182,50.8247,50.7988,50.8247,45300.0
2005-08-10 12:30:00,78.49,78.49,78.23,78.37,42800.0,50.8182,50.8182,50.6499,50.7405,42800.0
2005-08-10 13:00:00,78.36,78.41,78.31,78.4,37500.0,50.734,50.7664,50.7017,50.7599,37500.0
2005-08-10 13:30:00,78.38,78.43,78.25,78.3,70700.0,50.747,50.7793,50.6628,50.6952,70700.0
2005-08-10 14:00:00,78.29,78.33,77.8,77.88,102600.0,50.6887,50.7146,50.3715,50.4232,102600.0
2005-08-10 14:30:00,77.87,78.0,77.86,77.9,43600.0,50.4168,50.5009,50.4103,50.4362,43600.0
2005-08-10 15:00:00,77.89,77.89,77.45,77.6,88800.0,50.4297,50.4297,50.1448,50.242,88800.0
2005-08-10 15:30:00,77.59,77.8,77.59,77.75,91600.0,50.2355,50.3715,50.2355,50.3391,91600.0
2005-08-11 09:30:00,77.9,77.99,77.71,77.84,48500.0,50.4362,50.4945,50.3132,50.3974,48500.0
2005-08-11 10:00:00,77.85,78.08,77.74,78.02,86400.0,50.4038,50.5527,50.3326,50.5139,86400.0
2005-08-11 10:30:00,78.03,78.12,77.9,77.96,40700.0,50.5204,50.5786,50.4362,50.475,40700.0
2005-08-11 11:00:00,77.98,78.05,77.8,77.82,37100.0,50.488,50.5333,50.3715,50.3844,37100.0
2005-08-11 11:30:00,77.84,77.96,77.77,77.91,33200.0,50.3974,50.475,50.352,50.4427,33200.0
2005-08-11 12:00:00,77.9,77.92,77.68,77.69,29300.0,50.4362,50.4491,50.2938,50.3002,29300.0
2005-08-11 12:30:00,77.68,77.78,77.66,77.75,17500.0,50.2938,50.3585,50.2808,50.3391,17500.0
2005-08-11 13:00:00,77.74,77.87,77.72,77.85,16900.0,50.3326,50.4168,50.3197,50.4038,16900.0
2005-08-11 13:30:00,77.85,77.85,77.62,77.8,21400.0,50.4038,50.4038,50.2549,50.3715,21400.0
2005-08-11 14:00:00,77.79,77.79,77.63,77.76,28900.0,50.365,50.365,50.2614,50.3456,28900.0
2005-08-11 14:30:00,77.77,78.0,77.76,77.97,37600.0,50.352,50.5009,50.3456,50.4815,37600.0
2005-08-11 15:00:00,77.97,78.22,77.88,78.2,51900.0,50.4815,50.6434,50.4232,50.6304,51900.0
2005-08-11 15:30:00,78.2,78.2,78.06,78.15,99900.0,50.6304,50.6304,50.5398,50.5981,99900.0
2005-08-12 09:30:00,78.18,78.2,77.88,77.93,48700.0,50.6175,50.6304,50.4232,50.4556,48700.0
2005-08-12 10:00:00,77.92,77.97,77.83,77.89,66800.0,50.4491,50.4815,50.3909,50.4297,66800.0
2005-08-12 10:30:00,77.87,77.87,77.75,77.79,70600.0,50.4168,50.4168,50.3391,50.365,70600.0
2005-08-12 11:00:00,77.79,77.99,77.79,77.84,44000.0,50.365,50.4945,50.365,50.3974,44000.0
2005-08-12 11:30:00,77.83,77.84,77.51,77.58,33200.0,50.3909,50.3974,50.1837,50.229,33200.0
2005-08-12 12:00:00,77.56,77.59,77.4,77.41,27000.0,50.2161,50.2355,50.1125,50.1189,27000.0
2005-08-12 12:30:00,77.4,77.43,77.21,77.28,37800.0,50.1125,50.1319,49.9895,50.0348,37800.0
2005-08-12 13:00:00,77.29,77.42,77.29,77.36,27100.0,50.0413,50.1254,50.0413,50.0866,27100.0
2005-08-12 13:30:00,77.37,77.39,77.22,77.24,58000.0,50.0931,50.106,49.9959,50.0089,58000.0
2005-08-12 14:00:00,77.25,77.6,77.25,77.57,36500.0,50.0154,50.242,50.0154,50.2225,36500.0
2005-08-12 14:30:00,77.56,77.6,77.42,77.45,31800.0,50.2161,50.242,50.1254,50.1448,31800.0
2005-08-12 15:00:00,77.45,77.98,77.36,77.9,54000.0,50.1448,50.488,50.0866,50.4362,54000.0
2005-08-12 15:30:00,77.9,77.93,77.63,77.66,98500.0,50.4362,50.4556,50.2614,50.2808,98500.0
2005-08-15 09:30:00,77.59,77.79,77.39,77.48,63300.0,50.2355,50.365,50.106,50.1643,63300.0
2005-08-15 10:00:00,77.47,77.5,77.2,77.23,50500.0,50.1578,50.1772,49.983,50.0024,50500.0
2005-08-15 10:30:00,77.24,77.25,77.16,77.19,23100.0,50.0089,50.0154,49.9571,49.9765,23100.0
2005-08-15 11:00:00,77.19,77.43,77.19,77.37,29800.0,49.9765,50.1319,49.9765,50.0931,29800.0
2005-08-15 11:30:00,77.37,77.39,77.29,77.31,24500.0,50.0931,50.106,50.0413,50.0542,24500.0
2005-08-15 12:00:00,77.31,77.42,77.3,77.42,52200.0,50.0542,50.1254,50.0477,50.1254,52200.0
2005-08-15 12:30:00,77.43,77.5,77.36,77.36,42100.0,50.1319,50.1772,50.0866,50.0866,42100.0
2005-08-15 13:00:00,77.37,77.55,77.34,77.48,47100.0,50.0931,50.2096,50.0736,50.1643,47100.0
2005-08-15 13:30:00,77.48,77.68,77.47,77.62,31100.0,50.1643,50.2938,50.1578,50.2549,31100.0
2005-08-15 14:00:00,77.62,77.65,77.38,77.39,110500.0,50.2549,50.2743,50.0995,50.106,110500.0
2005-08-15 14:30:00,77.39,77.48,77.37,77.45,112300.0,50.106,50.1643,50.0931,50.1448,112300.0
2005-08-15 15:00:00,77.45,77.51,77.3,77.45,81000.0,50.1448,50.1837,50.0477,50.1448,81000.0
2005-08-15 15:30:00,77.45,77.58,77.39,77.46,184100.0,50.1448,50.229,50.106,50.1513,184100.0
2005-08-16 09:30:00,77.49,77.49,77.11,77.17,76000.0,50.1707,50.1707,49.9247,49.9636,76000.0
2005-08-16 10:00:00,77.16,77.25,76.94,77.05,46800.0,49.9571,50.0154,49.8146,49.8859,46800.0
2005-08-16 10:30:00,77.03,77.05,76.77,76.82,46100.0,49.8729,49.8859,49.7046,49.737,46100.0
2005-08-16 11:00:00,76.82,77.1,76.81,77.1,43900.0,49.737,49.9182,49.7305,49.9182,43900.0
2005-08-16 11:30:00,77.1,77.16,77.05,77.12,34800.0,49.9182,49.9571,49.8859,49.9312,34800.0
2005-08-16 12:00:00,77.11,77.29,77.01,77.26,65500.0,49.9247,50.0413,49.86,50.0218,65500.0
2005-08-16 12:30:00,77.28,77.31,77.17,77.22,20200.0,50.0348,50.0542,49.9636,49.9959,20200.0
2005-08-16 13:00:00,77.22,77.3,77.19,77.25,23600.0,49.9959,50.0477,49.9765,50.0154,23600.0
2005-08-16 13:30:00,77.24,77.25,77.08,77.08,24800.0,50.0089,50.0154,49.9053,49.9053,24800.0
2005-08-16 14:00:00,77.07,77.18,77.07,77.09,42500.0,49.8988,49.97,49.8988,49.9118,42500.0
2005-08-16 14:30:00,77.09,77.14,77.0,77.05,57600.0,49.9118,49.9441,49.8535,49.8859,57600.0
2005-08-16 15:00:00,77.04,77.05,76.73,76.79,100300.0,49.8794,49.8859,49.6787,49.7175,100300.0
2005-08-16 15:30:00,76.8,76.92,76.66,76.66,108700.0,49.724,49.8017,49.6334,49.6334,108700.0
2005-08-17 09:30:00,76.77,76.93,76.69,76.77,92000.0,49.7046,49.8082,49.6528,49.7046,92000.0
2005-08-17 10:00:00,76.78,76.81,76.65,76.66,41200.0,49.7111,49.7305,49.6269,49.6334,41200.0
2005-08-17 10:30:00,76.65,76.65,76.36,76.48,82100.0,49.6269,49.6269,49.4391,49.5168,82100.0
2005-08-17 11:00:00,76.48,76.78,76.48,76.77,69300.0,49.5168,49.7111,49.5168,49.7046,69300.0
2005-08-17 11:30:00,76.75,76.75,76.52,76.65,41300.0,49.6916,49.6916,49.5427,49.6269,41300.0
2005-08-17 12:00:00,76.65,76.84,76.55,76.84,55300.0,49.6269,49.7499,49.5621,49.7499,55300.0
2005-08-17 12:30:00,76.85,76.94,76.82,76.84,52900.0,49.7564,49.8146,49.737,49.7499,52900.0
2005-08-17 13:00:00,76.81,76.85,76.75,76.81,88600.0,49.7305,49.7564,49.6916,49.7305,88600.0
2005-08-17 13:30:00,76.81,76.81,76.7,76.77,58200.0,49.7305,49.7305,49.6593,49.7046,58200.0
2005-08-17 14:00:00,76.78,76.79,76.63,76.7,55800.0,49.7111,49.7175,49.6139,49.6593,55800.0
2005-08-17 14:30:00,76.7,76.79,76.63,76.68,49000.0,49.6593,49.7175,49.6139,49.6463,49000.0
2005-08-17 15:00:00,76.68,76.78,76.65,76.73,82600.0,49.6463,49.7111,49.6269,49.6787,82600.0
2005-08-17 15:30:00,76.73,76.74,76.51,76.56,66400.0,49.6787,49.6852,49.5362,49.5686,66400.0
2005-08-18 09:30:00,76.48,76.65,76.09,76.14,81500.0,49.5168,49.6269,49.2643,49.2967,81500.0
2005-08-18 10:00:00,76.14,76.14,75.77,75.98,111400.0,49.2967,49.2967,49.0571,49.1931,111400.0
2005-08-18 10:30:00,75.97,76.03,75.82,76.03,91000.0,49.1866,49.2255,49.0895,49.2255,91000.0
2005-08-18 11:00:00,76.04,76.04,75.94,76.01,30700.0,49.2319,49.2319,49.1672,49.2125,30700.0
2005-08-18 11:30:00,76.0,76.03,75.9,75.96,30200.0,49.206,49.2255,49.1413,49.1801,30200.0
2005-08-18 12:00:00,75.96,76.16,75.93,76.16,44100.0,49.1801,49.3096,49.1607,49.3096,44100.0
2005-08-18 12:30:00,76.16,76.28,76.16,76.23,31300.0,49.3096,49.3873,49.3096,49.355,31300.0
2005-08-18 13:00:00,76.23,76.45,76.19,76.45,30700.0,49.355,49.4974,49.3291,49.4974,30700.0
2005-08-18 13:30:00,76.44,76.49,76.39,76.46,37800.0,49.4909,49.5233,49.4586,49.5039,37800.0
2005-08-18 14:00:00,76.46,76.49,76.25,76.25,62000.0,49.5039,49.5233,49.3679,49.3679,62000.0
2005-08-18 14:30:00,76.28,76.46,76.25,76.38,66700.0,49.3873,49.5039,49.3679,49.4521,66700.0
2005-08-18 15:00:00,76.38,76.4,76.16,76.16,82700.0,49.4521,49.465,49.3096,49.3096,82700.0
2005-08-18 15:30:00,76.16,76.51,76.16,76.32,127100.0,49.3096,49.5362,49.3096,49.4132,127100.0
2005-08-19 09:30:00,76.8,76.8,76.37,76.53,104400.0,49.724,49.724,49.4456,49.5492,104400.0
2005-08-19 10:00:00,76.51,76.74,76.46,76.69,47200.0,49.5362,49.6852,49.5039,49.6528,47200.0
2005-08-19 10:30:00,76.74,76.97,76.73,76.75,58800.0,49.6852,49.8341,49.6787,49.6916,58800.0
2005-08-19 11:00:00,76.75,76.88,76.69,76.81,28600.0,49.6916,49.7758,49.6528,49.7305,28600.0
2005-08-19 11:30:00,76.8,76.81,76.68,76.73,24200.0,49.724,49.7305,49.6463,49.6787,24200.0
2005-08-19 12:00:00,76.72,76.83,76.71,76.73,23400.0,49.6722,49.7434,49.6657,49.6787,23400.0
2005-08-19 12:30:00,76.72,76.8,76.65,76.75,20600.0,49.6722,49.724,49.6269,49.6916,20600.0
2005-08-19 13:00:00,76.75,76.75,76.5,76.61,19500.0,49.6916,49.6916,49.5298,49.601,19500.0
2005-08-19 13:30:00,76.62,76.74,76.55,76.72,25100.0,49.6075,49.6852,49.5621,49.6722,25100.0
2005-08-19 14:00:00,76.72,76.76,76.69,76.72,27200.0,49.6722,49.6981,49.6528,49.6722,27200.0
2005-08-19 14:30:00,76.71,76.73,76.62,76.67,22500.0,49.6657,49.6787,49.6075,49.6398,22500.0
2005-08-19 15:00:00,76.67,76.76,76.67,76.74,26700.0,49.6398,49.6981,49.6398,49.6852,26700.0
2005-08-19 15:30:00,76.73,76.82,76.65,76.65,79500.0,49.6787,49.737,49.6269,49.6269,79500.0
2005-08-22 09:30:00,76.74,77.29,76.74,77.28,65100.0,49.6852,50.0413,49.6852,50.0348,65100.0
2005-08-22 10:00:00,77.31,77.54,77.25,77.3,78700.0,50.0542,50.2031,50.0154,50.0477,78700.0
2005-08-22 10:30:00,77.3,77.39,77.2,77.3,34600.0,50.0477,50.106,49.983,50.0477,34600.0
2005-08-22 11:00:00,77.33,77.33,77.12,77.16,24500.0,50.0672,50.0672,49.9312,49.9571,24500.0
2005-08-22 11:30:00,77.16,77.23,76.99,77.06,24900.0,49.9571,50.0024,49.847,49.8923,24900.0
2005-08-22 12:00:00,77.05,77.05,76.72,76.77,37000.0,49.8859,49.8859,49.6722,49.7046,37000.0
2005-08-22 12:30:00,76.79,76.79,76.57,76.73,38800.0,49.7175,49.7175,49.5751,49.6787,38800.0
2005-08-22 13:00:00,76.75,76.83,76.55,76.8,85900.0,49.6916,49.7434,49.5621,49.724,85900.0
2005-08-22 13:30:00,76.8,76.91,76.77,76.84,34200.0,49.724,49.7952,49.7046,49.7499,34200.0
2005-08-22 14:00:00,76.83,76.96,76.72,76.89,51400.0,49.7434,49.8276,49.6722,49.7823,51400.0
2005-08-22 14:30:00,76.89,77.05,76.8,76.87,38200.0,49.7823,49.8859,49.724,49.7693,38200.0
2005-08-22 15:00:00,76.83,76.98,76.78,76.93,42400.0,49.7434,49.8405,49.7111,49.8082,42400.0
2005-08-22 15:30:00,76.93,77.14,76.9,77.1,71900.0,49.8082,49.9441,49.7887,49.9182,71900.0
2005-08-23 09:30:00,77.0,77.12,76.77,76.84,46300.0,49.8535,49.9312,49.7046,49.7499,46300.0
2005-08-23 10:00:00,76.81,76.89,76.68,76.82,54600.0,49.7305,49.7823,49.6463,49.737,54600.0
2005-08-23 10:30:00,76.81,76.9,76.73,76.89,54600.0,49.7305,49.7887,49.6787,49.7823,54600.0
2005-08-23 11:00:00,76.89,76.9,76.77,76.78,22500.0,49.7823,49.7887,49.7046,49.7111,22500.0
2005-08-23 11:30:00,76.78,76.79,76.6,76.62,50700.0,49.7111,49.7175,49.5945,49.6075,50700.0
2005-08-23 12:00:00,76.61,76.61,76.39,76.39,32900.0,49.601,49.601,49.4586,49.4586,32900.0
2005-08-23 12:30:00,76.39,76.58,76.38,76.58,25900.0,49.4586,49.5816,49.4521,49.5816,25900.0
2005-08-23 13:00:00,76.58,76.62,76.38,76.38,25300.0,49.5816,49.6075,49.4521,49.4521,25300.0
2005-08-23 13:30:00,76.37,76.55,76.37,76.52,26000.0,49.4456,49.5621,49.4456,49.5427,26000.0
2005-08-23 14:00:00,76.5,76.79,76.47,76.77,37600.0,49.5298,49.7175,49.5103,49.7046,37600.0
2005-08-23 14:30:00,76.77,76.87,76.67,76.71,34100.0,49.7046,49.7693,49.6398,49.6657,34100.0
2005-08-23 15:00:00,76.71,76.73,76.53,76.58,43100.0,49.6657,49.6787,49.5492,49.5816,43100.0
2005-08-23 15:30:00,76.57,76.59,76.44,76.45,90800.0,49.5751,49.588,49.4909,49.4974,90800.0
2005-08-24 09:30:00,76.43,76.53,75.91,76.07,155500.0,49.4844,49.5492,49.1478,49.2514,155500.0
2005-08-24 10:00:00,76.08,76.15,75.93,76.1,90600.0,49.2578,49.3032,49.1607,49.2708,90600.0
2005-08-24 10:30:00,76.09,76.4,76.09,76.28,54900.0,49.2643,49.465,49.2643,49.3873,54900.0
2005-08-24 11:00:00,76.26,76.27,76.0,76.15,65600.0,49.3744,49.3809,49.206,49.3032,65600.0
2005-08-24 11:30:00,76.15,76.22,76.06,76.15,31900.0,49.3032,49.3485,49.2449,49.3032,31900.0
2005-08-24 12:00:00,76.14,76.36,76.03,76.3,32000.0,49.2967,49.4391,49.2255,49.4003,32000.0
2005-08-24 12:30:00,76.31,76.42,76.31,76.32,21100.0,49.4068,49.478,49.4068,49.4132,21100.0
2005-08-24 13:00:00,76.33,76.36,76.19,76.27,22700.0,49.4197,49.4391,49.3291,49.3809,22700.0
2005-08-24 13:30:00,76.28,76.3,76.05,76.1,31900.0,49.3873,49.4003,49.2384,49.2708,31900.0
2005-08-24 14:00:00,76.09,76.24,76.05,76.09,34100.0,49.2643,49.3614,49.2384,49.2643,34100.0
2005-08-24 14:30:00,76.07,76.18,75.76,75.84,61300.0,49.2514,49.3226,49.0507,49.1025,61300.0
2005-08-24 15:00:00,75.83,75.83,75.45,75.48,103300.0,49.096,49.096,48.85,48.8694,103300.0
2005-08-24 15:30:00,75.49,75.69,75.42,75.57,105200.0,48.8758,49.0053,48.8305,48.9276,105200.0
2005-08-25 09:30:00,75.89,75.89,75.6,75.72,69400.0,49.1348,49.1348,48.9471,49.0248,69400.0
2005-08-25 10:00:00,75.74,75.87,75.68,75.75,50700.0,49.0377,49.1219,48.9989,49.0442,50700.0
2005-08-25 10:30:00,75.76,75.95,75.72,75.89,52500.0,49.0507,49.1737,49.0248,49.1348,52500.0
2005-08-25 11:00:00,75.91,76.01,75.91,76.01,38000.0,49.1478,49.2125,49.1478,49.2125,38000.0
2005-08-25 11:30:00,76.01,76.01,75.76,75.87,27700.0,49.2125,49.2125,49.0507,49.1219,27700.0
2005-08-25 12:00:00,75.87,75.93,75.81,75.83,29000.0,49.1219,49.1607,49.083,49.096,29000.0
2005-08-25 12:30:00,75.85,75.88,75.7,75.79,27800.0,49.1089,49.1284,49.0118,49.0701,27800.0
2005-08-25 13:00:00,75.78,75.83,75.66,75.78,25500.0,49.0636,49.096,48.9859,49.0636,25500.0
2005-08-25 13:30:00,75.78,75.85,75.71,75.79,29600.0,49.0636,49.1089,49.0183,49.0701,29600.0
2005-08-25 14:00:00,75.75,75.89,75.68,75.88,26000.0,49.0442,49.1348,48.9989,49.1284,26000.0
2005-08-25 14:30:00,75.89,76.07,75.89,76.03,35700.0,49.1348,49.2514,49.1348,49.2255,35700.0
2005-08-25 15:00:00,76.08,76.09,75.61,75.66,47400.0,49.2578,49.2643,48.9535,48.9859,47400.0
2005-08-25 15:30:00,75.71,75.86,75.68,75.78,61000.0,49.0183,49.1154,48.9989,49.0636,61000.0
2005-08-26 09:30:00,75.65,75.66,75.2,75.32,108600.0,48.9794,48.9859,48.6881,48.7658,108600.0
2005-08-26 10:00:00,75.27,75.27,74.75,74.77,123500.0,48.7334,48.7334,48.3967,48.4097,123500.0
2005-08-26 10:30:00,74.82,74.88,74.68,74.74,59200.0,48.4421,48.4809,48.3514,48.3903,59200.0
2005-08-26 11:00:00,74.75,74.78,74.6,74.6,73500.0,48.3967,48.4162,48.2996,48.2996,73500.0
2005-08-26 11:30:00,74.63,74.66,74.09,74.25,219400.0,48.319,48.3385,47.9694,48.073,219400.0
2005-08-26 12:00:00,74.25,74.54,74.24,74.53,120000.0,48.073,48.2608,48.0665,48.2543,120000.0
2005-08-26 12:30:00,74.54,74.63,74.48,74.5,65700.0,48.2608,48.319,48.2219,48.2349,65700.0
2005-08-26 13:00:00,74.5,74.58,74.41,74.47,78200.0,48.2349,48.2867,48.1766,48.2155,78200.0
2005-08-26 13:30:00,74.47,74.64,74.45,74.61,55700.0,48.2155,48.3255,48.2025,48.3061,55700.0
2005-08-26 14:00:00,74.61,75.0,74.48,74.95,122000.0,48.3061,48.5586,48.2219,48.5262,122000.0
2005-08-26 14:30:00,74.95,74.99,74.7,74.79,89200.0,48.5262,48.5521,48.3644,48.4226,89200.0
2005-08-26 15:00:00,74.79,74.83,74.72,74.81,104800.0,48.4226,48.4485,48.3773,48.4356,104800.0
2005-08-26 15:30:00,74.81,74.89,74.65,74.71,145700.0,48.4356,48.4874,48.332,48.3708,145700.0
2005-08-29 09:30:00,73.47,73.98,73.2,73.83,610000.0,47.568,47.8982,47.3932,47.8011,610000.0
2005-08-29 10:00:00,73.82,73.89,73.35,73.79,221000.0,47.7946,47.8399,47.4903,47.7752,221000.0
2005-08-29 10:30:00,73.8,73.99,73.72,73.94,171400.0,47.7817,47.9047,47.7299,47.8723,171400.0
2005-08-29 11:00:00,73.95,73.98,73.69,73.74,150600.0,47.8788,47.8982,47.7104,47.7428,150600.0
2005-08-29 11:30:00,73.74,73.86,73.71,73.75,112200.0,47.7428,47.8205,47.7234,47.7493,112200.0
2005-08-29 12:00:00,73.73,73.77,73.62,73.77,60800.0,47.7363,47.7622,47.6651,47.7622,60800.0
2005-08-29 12:30:00,73.77,73.84,73.74,73.8,968100.0,47.7622,47.8076,47.7428,47.7817,968100.0
2005-08-29 13:00:00,73.81,73.97,73.8,73.94,328100.0,47.7881,47.8917,47.7817,47.8723,328100.0
2005-08-29 13:30:00,73.94,74.1,73.81,73.83,375600.0,47.8723,47.9759,47.7881,47.8011,375600.0
2005-08-29 14:00:00,73.83,73.86,73.74,73.75,92900.0,47.8011,47.8205,47.7428,47.7493,92900.0
2005-08-29 14:30:00,73.75,73.81,73.71,73.8,64400.0,47.7493,47.7881,47.7234,47.7817,64400.0
2005-08-29 15:00:00,73.79,73.82,73.67,73.72,190600.0,47.7752,47.7946,47.6975,47.7299,190600.0
2005-08-29 15:30:00,73.72,73.76,73.47,73.52,291900.0,47.7299,47.7558,47.568,47.6004,291900.0
2005-08-30 09:30:00,73.11,73.4,72.95,72.95,208200.0,47.5226,47.7111,47.4186,47.4186,208200.0
2005-08-30 10:00:00,72.95,73.09,72.88,73.01,134700.0,47.4186,47.5096,47.3731,47.4576,134700.0
2005-08-30 10:30:00,73.02,73.06,72.61,72.73,112600.0,47.4641,47.4901,47.1976,47.2756,112600.0
2005-08-30 11:00:00,72.74,72.86,72.61,72.82,79800.0,47.2821,47.3601,47.1976,47.3341,79800.0
2005-08-30 11:30:00,72.82,72.88,72.56,72.68,77200.0,47.3341,47.3731,47.1651,47.2431,77200.0
2005-08-30 12:00:00,72.66,72.91,72.61,72.85,69300.0,47.2301,47.3926,47.1976,47.3536,69300.0
2005-08-30 12:30:00,72.85,72.94,72.79,72.83,48400.0,47.3536,47.4121,47.3146,47.3406,48400.0
2005-08-30 13:00:00,72.83,72.9,72.78,72.89,34700.0,47.3406,47.3861,47.3081,47.3796,34700.0
2005-08-30 13:30:00,72.89,72.95,72.83,72.91,71300.0,47.3796,47.4186,47.3406,47.3926,71300.0
2005-08-30 14:00:00,72.91,72.91,72.67,72.84,98600.0,47.3926,47.3926,47.2366,47.3471,98600.0
2005-08-30 14:30:00,72.82,72.93,72.7,72.75,98200.0,47.3341,47.4056,47.2561,47.2886,98200.0
2005-08-30 15:00:00,72.75,72.95,72.65,72.75,114000.0,47.2886,47.4186,47.2236,47.2886,114000.0
2005-08-30 15:30:00,72.75,73.18,72.75,73.04,195800.0,47.2886,47.5681,47.2886,47.4771,195800.0
2005-08-31 09:30:00,72.85,72.85,72.03,72.32,158100.0,47.3536,47.3536,46.8206,47.0091,158100.0
2005-08-31 10:00:00,72.37,72.42,71.76,71.79,168000.0,47.0416,47.0741,46.6451,46.6646,168000.0
2005-08-31 10:30:00,71.79,71.95,71.77,71.85,194700.0,46.6646,46.7686,46.6516,46.7036,194700.0
2005-08-31 11:00:00,71.86,72.27,71.74,72.12,188200.0,46.7101,46.9766,46.6321,46.8791,188200.0
2005-08-31 11:30:00,72.13,72.18,71.98,72.1,137800.0,46.8856,46.9181,46.7881,46.8661,137800.0
2005-08-31 12:00:00,72.09,72.18,71.6,71.64,127600.0,46.8596,46.9181,46.5411,46.5671,127600.0
2005-08-31 12:30:00,71.62,71.88,71.53,71.74,151100.0,46.5541,46.7231,46.4956,46.6321,151100.0
2005-08-31 13:00:00,71.75,72.03,71.71,72.02,98800.0,46.6386,46.8206,46.6126,46.8141,98800.0
2005-08-31 13:30:00,72.01,72.37,71.92,72.18,152600.0,46.8076,47.0416,46.7491,46.9181,152600.0
2005-08-31 14:00:00,72.18,72.2,71.98,72.07,90200.0,46.9181,46.9311,46.7881,46.8466,90200.0
2005-08-31 14:30:00,72.08,72.58,72.07,72.56,134400.0,46.8531,47.1781,46.8466,47.1651,134400.0
2005-08-31 15:00:00,72.56,72.71,72.48,72.71,116100.0,47.1651,47.2626,47.1131,47.2626,116100.0
2005-08-31 15:30:00,72.7,73.08,72.61,73.08,286600.0,47.2561,47.5031,47.1976,47.5031,286600.0
2005-09-01 09:30:00,72.82,73.01,72.58,73.01,150600.0,47.3341,47.4576,47.1781,47.4576,150600.0
2005-09-01 10:00:00,72.99,73.05,72.58,72.58,153600.0,47.4446,47.4836,47.1781,47.1781,153600.0
2005-09-01 10:30:00,72.58,72.78,72.52,72.76,94500.0,47.1781,47.3081,47.1391,47.2951,94500.0
2005-09-01 11:00:00,72.76,72.83,72.59,72.75,172100.0,47.2951,47.3406,47.1846,47.2886,172100.0
2005-09-01 11:30:00,72.75,73.25,72.65,73.23,109000.0,47.2886,47.6136,47.2236,47.6006,109000.0
2005-09-01 12:00:00,73.24,73.24,73.14,73.21,57700.0,47.6071,47.6071,47.5421,47.5876,57700.0
2005-09-01 12:30:00,73.22,73.3,73.02,73.02,77900.0,47.5941,47.6461,47.4641,47.4641,77900.0
2005-09-01 13:00:00,73.01,73.24,72.96,73.18,116200.0,47.4576,47.6071,47.4251,47.5681,116200.0
2005-09-01 13:30:00,73.18,73.38,73.14,73.35,112600.0,47.5681,47.6981,47.5421,47.6786,112600.0
2005-09-01 14:00:00,73.35,73.53,73.21,73.36,180700.0,47.6786,47.7956,47.5876,47.6851,180700.0
2005-09-01 14:30:00,73.36,73.59,73.31,73.59,125700.0,47.6851,47.8346,47.6526,47.8346,125700.0
2005-09-01 15:00:00,73.58,73.76,73.58,73.75,143900.0,47.8281,47.9451,47.8281,47.9386,143900.0
2005-09-01 15:30:00,73.75,73.84,73.71,73.82,240000.0,47.9386,47.9971,47.9126,47.9841,240000.0
2005-09-02 09:30:00,73.81,74.0,73.68,73.89,180100.0,47.9776,48.1011,47.8931,48.0296,180100.0
2005-09-02 10:00:00,73.89,73.98,73.79,73.94,175400.0,48.0296,48.0881,47.9646,48.0621,175400.0
2005-09-02 10:30:00,73.92,74.28,73.92,74.16,262000.0,48.0491,48.2831,48.0491,48.2051,262000.0
2005-09-02 11:00:00,74.16,74.29,74.05,74.27,161800.0,48.2051,48.2896,48.1336,48.2766,161800.0
2005-09-02 11:30:00,74.26,74.27,73.75,73.79,158300.0,48.2701,48.2766,47.9386,47.9646,158300.0
2005-09-02 12:00:00,73.8,74.2,73.8,74.09,99400.0,47.9711,48.2311,47.9711,48.1596,99400.0
2005-09-02 12:30:00,74.1,74.36,74.09,74.32,122600.0,48.1661,48.3351,48.1596,48.3091,122600.0
2005-09-02 13:00:00,74.32,74.47,74.28,74.44,106500.0,48.3091,48.4066,48.2831,48.3871,106500.0
2005-09-02 13:30:00,74.45,74.62,74.44,74.6,105300.0,48.3936,48.5041,48.3871,48.4911,105300.0
2005-09-02 14:00:00,74.6,74.61,74.48,74.48,156500.0,48.4911,48.4976,48.4131,48.4131,156500.0
2005-09-02 14:30:00,74.48,74.5,74.2,74.29,132400.0,48.4131,48.4261,48.2311,48.2896,132400.0
2005-09-02 15:00:00,74.3,74.39,74.3,74.35,134700.0,48.2961,48.3546,48.2961,48.3286,134700.0
2005-09-02 15:30:00,74.35,74.41,74.23,74.31,164100.0,48.3286,48.3676,48.2506,48.3026,164100.0
2005-09-06 09:30:00,74.5,74.95,74.45,74.78,72000.0,48.4261,48.7186,48.3936,48.6081,72000.0
2005-09-06 10:00:00,74.76,75.04,74.76,74.98,110400.0,48.5951,48.7771,48.5951,48.7381,110400.0
2005-09-06 10:30:00,74.97,75.11,74.97,75.06,115300.0,48.7316,48.8226,48.7316,48.7901,115300.0
2005-09-06 11:00:00,75.07,75.09,75.06,75.09,29600.0,48.7966,48.8096,48.7901,48.8096,29600.0
2005-09-06 11:30:00,75.1,75.11,75.0,75.0,53400.0,48.8161,48.8226,48.7511,48.7511,53400.0
2005-09-06 12:00:00,75.0,75.11,74.98,75.1,41800.0,48.7511,48.8226,48.7381,48.8161,41800.0
2005-09-06 12:30:00,75.05,75.21,75.0,75.21,52500.0,48.7836,48.8876,48.7511,48.8876,52500.0
2005-09-06 13:00:00,75.21,75.39,75.21,75.31,73800.0,48.8876,49.0046,48.8876,48.9526,73800.0
2005-09-06 13:30:00,75.31,75.53,75.29,75.53,96800.0,48.9526,49.0956,48.9396,49.0956,96800.0
2005-09-06 14:00:00,75.51,75.53,75.24,75.24,84900.0,49.0826,49.0956,48.9071,48.9071,84900.0
2005-09-06 14:30:00,75.22,75.35,75.2,75.3,149900.0,48.8941,48.9786,48.8811,48.9461,149900.0
2005-09-06 15:00:00,75.3,75.45,75.25,75.33,183900.0,48.9461,49.0436,48.9136,48.9656,183900.0
2005-09-06 15:30:00,75.36,75.44,75.28,75.42,145600.0,48.9851,49.0371,48.9331,49.0241,145600.0
2005-09-07 09:30:00,75.37,75.59,75.22,75.57,75600.0,48.9916,49.1346,48.8941,49.1216,75600.0
2005-09-07 10:00:00,75.57,75.72,75.51,75.65,119900.0,49.1216,49.2191,49.0826,49.1736,119900.0
2005-09-07 10:30:00,75.68,76.0,75.64,75.8,87400.0,49.1931,49.4011,49.1671,49.2711,87400.0
2005-09-07 11:00:00,75.84,76.04,75.8,76.01,142100.0,49.2971,49.4271,49.2711,49.4076,142100.0
2005-09-07 11:30:00,76.01,76.17,75.86,76.12,139600.0,49.4076,49.5116,49.3101,49.4791,139600.0
2005-09-07 12:00:00,76.1,76.18,76.07,76.11,73400.0,49.4661,49.5181,49.4466,49.4726,73400.0
2005-09-07 12:30:00,76.11,76.21,76.01,76.06,71500.0,49.4726,49.5376,49.4076,49.4401,71500.0
2005-09-07 13:00:00,76.06,76.11,75.87,75.87,89100.0,49.4401,49.4726,49.3166,49.3166,89100.0
2005-09-07 13:30:00,75.87,75.99,75.87,75.94,52100.0,49.3166,49.3946,49.3166,49.3621,52100.0
2005-09-07 14:00:00,75.94,76.04,75.74,75.78,45800.0,49.3621,49.4271,49.2321,49.2581,45800.0
2005-09-07 14:30:00,75.8,75.94,75.7,75.94,74100.0,49.2711,49.3621,49.2061,49.3621,74100.0
2005-09-07 15:00:00,75.94,76.05,75.83,75.93,60000.0,49.3621,49.4336,49.2906,49.3556,60000.0
2005-09-07 15:30:00,75.93,75.96,75.72,75.83,124100.0,49.3556,49.3751,49.2191,49.2906,124100.0
2005-09-08 09:30:00,75.92,75.92,75.16,75.27,92500.0,49.3491,49.3491,48.8551,48.9266,92500.0
2005-09-08 10:00:00,75.3,75.48,75.21,75.22,92700.0,48.9461,49.0631,48.8876,48.8941,92700.0
2005-09-08 10:30:00,75.24,75.6,75.23,75.33,100100.0,48.9071,49.1411,48.9006,48.9656,100100.0
2005-09-08 11:00:00,75.35,75.37,75.18,75.34,49900.0,48.9786,48.9916,48.8681,48.9721,49900.0
2005-09-08 11:30:00,75.34,75.59,75.31,75.53,75400.0,48.9721,49.1346,48.9526,49.0956,75400.0
2005-09-08 12:00:00,75.54,75.6,75.44,75.49,37900.0,49.1021,49.1411,49.0371,49.0696,37900.0
2005-09-08 12:30:00,75.48,75.49,75.41,75.42,51200.0,49.0631,49.0696,49.0176,49.0241,51200.0
2005-09-08 13:00:00,75.43,75.5,75.41,75.46,44300.0,49.0306,49.0761,49.0176,49.0501,44300.0
2005-09-08 13:30:00,75.45,75.51,75.43,75.46,82900.0,49.0436,49.0826,49.0306,49.0501,82900.0
2005-09-08 14:00:00,75.46,75.52,75.35,75.43,62800.0,49.0501,49.0891,48.9786,49.0306,62800.0
2005-09-08 14:30:00,75.43,75.52,75.36,75.36,43800.0,49.0306,49.0891,48.9851,48.9851,43800.0
2005-09-08 15:00:00,75.35,75.47,75.33,75.44,103000.0,48.9786,49.0566,48.9656,49.0371,103000.0
2005-09-08 15:30:00,75.44,75.49,75.38,75.39,106100.0,49.0371,49.0696,48.9981,49.0046,106100.0
2005-09-09 09:30:00,75.39,75.91,75.3,75.82,44700.0,49.0046,49.3426,48.9461,49.2841,44700.0
2005-09-09 10:00:00,75.82,75.97,75.7,75.85,48600.0,49.2841,49.3816,49.2061,49.3036,48600.0
2005-09-09 10:30:00,75.83,75.84,75.47,75.49,50500.0,49.2906,49.2971,49.0566,49.0696,50500.0
2005-09-09 11:00:00,75.51,75.84,75.51,75.83,48900.0,49.0826,49.2971,49.0826,49.2906,48900.0
2005-09-09 11:30:00,75.81,76.03,75.62,76.03,43200.0,49.2776,49.4206,49.1541,49.4206,43200.0
2005-09-09 12:00:00,76.04,76.21,76.04,76.12,46700.0,49.4271,49.5376,49.4271,49.4791,46700.0
2005-09-09 12:30:00,76.12,76.14,76.01,76.01,19700.0,49.4791,49.4921,49.4076,49.4076,19700.0
2005-09-09 13:00:00,76.02,76.07,75.91,76.03,35600.0,49.4141,49.4466,49.3426,49.4206,35600.0
2005-09-09 13:30:00,76.06,76.22,76.06,76.18,43400.0,49.4401,49.5441,49.4401,49.5181,43400.0
2005-09-09 14:00:00,76.18,76.6,76.18,76.54,132900.0,49.5181,49.7911,49.5181,49.7521,132900.0
2005-09-09 14:30:00,76.53,76.68,76.45,76.59,114700.0,49.7456,49.8431,49.6936,49.7846,114700.0
2005-09-09 15:00:00,76.58,76.64,76.44,76.51,60400.0,49.7781,49.8171,49.6871,49.7326,60400.0
2005-09-09 15:30:00,76.5,76.54,76.29,76.31,161200.0,49.7261,49.7521,49.5896,49.6026,161200.0
2005-09-12 09:30:00,76.0,76.43,75.76,76.12,140500.0,49.4011,49.6806,49.2451,49.4791,140500.0
2005-09-12 10:00:00,76.13,76.2,75.67,75.67,74100.0,49.4856,49.5311,49.1866,49.1866,74100.0
2005-09-12 10:30:00,75.68,75.72,75.6,75.65,45000.0,49.1931,49.2191,49.1411,49.1736,45000.0
2005-09-12 11:00:00,75.65,75.92,75.6,75.84,128900.0,49.1736,49.3491,49.1411,49.2971,128900.0
2005-09-12 11:30:00,75.84,75.85,75.69,75.72,73800.0,49.2971,49.3036,49.1996,49.2191,73800.0
2005-09-12 12:00:00,75.72,75.96,75.69,75.96,41200.0,49.2191,49.3751,49.1996,49.3751,41200.0
2005-09-12 12:30:00,75.97,75.97,75.83,75.87,25600.0,49.3816,49.3816,49.2906,49.3166,25600.0
2005-09-12 13:00:00,75.87,75.88,75.79,75.82,38200.0,49.3166,49.3231,49.2646,49.2841,38200.0
2005-09-12 13:30:00,75.82,75.89,75.77,75.77,44100.0,49.2841,49.3296,49.2516,49.2516,44100.0
2005-09-12 14:00:00,75.76,76.01,75.75,75.96,63400.0,49.2451,49.4076,49.2386,49.3751,63400.0
2005-09-12 14:30:00,75.96,75.96,75.82,75.84,77600.0,49.3751,49.3751,49.2841,49.2971,77600.0
2005-09-12 15:00:00,75.84,75.92,75.81,75.89,90200.0,49.2971,49.3491,49.2776,49.3296,90200.0
2005-09-12 15:30:00,75.9,75.9,75.8,75.84,139300.0,49.3361,49.3361,49.2711,49.2971,139300.0
2005-09-13 09:30:00,75.9,76.0,75.77,75.96,164100.0,49.3361,49.4011,49.2516,49.3751,164100.0
2005-09-13 10:00:00,75.96,76.0,75.8,75.84,131800.0,49.3751,49.4011,49.2711,49.2971,131800.0
2005-09-13 10:30:00,75.84,75.9,75.74,75.84,86300.0,49.2971,49.3361,49.2321,49.2971,86300.0
2005-09-13 11:00:00,75.83,75.84,75.55,75.62,60800.0,49.2906,49.2971,49.1086,49.1541,60800.0
2005-09-13 11:30:00,75.64,75.68,75.41,75.44,55500.0,49.1671,49.1931,49.0176,49.0371,55500.0
2005-09-13 12:00:00,75.43,75.44,75.24,75.34,53000.0,49.0306,49.0371,48.9071,48.9721,53000.0
2005-09-13 12:30:00,75.34,75.41,75.26,75.41,56000.0,48.9721,49.0176,48.9201,49.0176,56000.0
2005-09-13 13:00:00,75.41,75.49,75.4,75.49,397200.0,49.0176,49.0696,49.0111,49.0696,397200.0
2005-09-13 13:30:00,75.49,75.6,75.49,75.58,67900.0,49.0696,49.1411,49.0696,49.1281,67900.0
2005-09-13 14:00:00,75.59,75.85,75.52,75.82,85000.0,49.1346,49.3036,49.0891,49.2841,85000.0
2005-09-13 14:30:00,75.84,75.84,75.68,75.7,58000.0,49.2971,49.2971,49.1931,49.2061,58000.0
2005-09-13 15:00:00,75.68,75.69,75.34,75.44,95100.0,49.1931,49.1996,48.9721,49.0371,95100.0
2005-09-13 15:30:00,75.45,75.5,75.3,75.3,88100.0,49.0436,49.0761,48.9461,48.9461,88100.0
2005-09-14 09:30:00,75.28,75.3,74.25,74.46,175800.0,48.9331,48.9461,48.2636,48.4001,175800.0
2005-09-14 10:00:00,74.45,74.69,74.41,74.57,155300.0,48.3936,48.5496,48.3676,48.4716,155300.0
2005-09-14 10:30:00,74.59,74.64,74.4,74.56,128200.0,48.4846,48.5171,48.3611,48.4651,128200.0
2005-09-14 11:00:00,74.56,74.56,74.26,74.3,97500.0,48.4651,48.4651,48.2701,48.2961,97500.0
2005-09-14 11:30:00,74.3,74.38,74.25,74.29,124900.0,48.2961,48.3481,48.2636,48.2896,124900.0
2005-09-14 12:00:00,74.3,74.37,74.22,74.3,131700.0,48.2961,48.3416,48.2441,48.2961,131700.0
2005-09-14 12:30:00,74.31,74.36,74.13,74.19,74800.0,48.3026,48.3351,48.1856,48.2246,74800.0
2005-09-14 13:00:00,74.18,74.35,74.18,74.31,51000.0,48.2181,48.3286,48.2181,48.3026,51000.0
2005-09-14 13:30:00,74.31,74.31,74.16,74.25,67300.0,48.3026,48.3026,48.2051,48.2636,67300.0
2005-09-14 14:00:00,74.25,74.3,74.02,74.08,71300.0,48.2636,48.2961,48.1141,48.1531,71300.0
2005-09-14 14:30:00,74.1,74.13,74.05,74.06,99200.0,48.1661,48.1856,48.1336,48.1401,99200.0
2005-09-14 15:00:00,74.07,74.18,74.01,74.12,88700.0,48.1466,48.2181,48.1076,48.1791,88700.0
2005-09-14 15:30:00,74.12,74.16,74.05,74.1,143900.0,48.1791,48.2051,48.1336,48.1661,143900.0
2005-09-15 09:30:00,74.75,74.75,74.48,74.53,117200.0,48.5886,48.5886,48.4131,48.4456,117200.0
2005-09-15 10:00:00,74.54,74.67,74.52,74.57,50900.0,48.4521,48.5366,48.4391,48.4716,50900.0
2005-09-15 10:30:00,74.58,74.65,74.54,74.58,76200.0,48.4781,48.5236,48.4521,48.4781,76200.0
2005-09-15 11:00:00,74.57,74.79,74.57,74.75,158900.0,48.4716,48.6146,48.4716,48.5886,158900.0
2005-09-15 11:30:00,74.75,74.84,74.65,74.73,40000.0,48.5886,48.6471,48.5236,48.5756,40000.0
2005-09-15 12:00:00,74.71,74.71,74.5,74.62,60200.0,48.5626,48.5626,48.4261,48.5041,60200.0
2005-09-15 12:30:00,74.6,74.71,74.59,74.68,25700.0,48.4911,48.5626,48.4846,48.5431,25700.0
2005-09-15 13:00:00,74.68,74.79,74.66,74.69,77500.0,48.5431,48.6146,48.5301,48.5496,77500.0
2005-09-15 13:30:00,74.71,74.84,74.68,74.76,31400.0,48.5626,48.6471,48.5431,48.5951,31400.0
2005-09-15 14:00:00,74.75,74.77,74.64,74.7,37700.0,48.5886,48.6016,48.5171,48.5561,37700.0
2005-09-15 14:30:00,74.69,74.95,74.65,74.91,60000.0,48.5496,48.7186,48.5236,48.6926,60000.0
2005-09-15 15:00:00,74.91,74.92,74.78,74.82,66300.0,48.6926,48.6991,48.6081,48.6341,66300.0
2005-09-15 15:30:00,74.81,74.92,74.72,74.9,135100.0,48.6276,48.6991,48.5691,48.6861,135100.0
2005-09-16 09:30:00,75.3,75.53,75.24,75.45,343900.0,48.9461,49.0956,48.9071,49.0436,343900.0
2005-09-16 10:00:00,75.45,75.51,75.37,75.47,100700.0,49.0436,49.0826,48.9916,49.0566,100700.0
2005-09-16 10:30:00,75.47,75.7,75.44,75.64,70400.0,49.0566,49.2061,49.0371,49.1671,70400.0
2005-09-16 11:00:00,75.65,75.9,75.55,75.85,81000.0,49.1736,49.3361,49.1086,49.3036,81000.0
2005-09-16 11:30:00,75.84,75.84,75.73,75.74,112000.0,49.2971,49.2971,49.2256,49.2321,112000.0
2005-09-16 12:00:00,75.75,75.8,75.65,75.8,72100.0,49.2386,49.2711,49.1736,49.2711,72100.0
2005-09-16 12:30:00,75.8,75.84,75.6,75.7,86200.0,49.2711,49.2971,49.1411,49.2061,86200.0
2005-09-16 13:00:00,75.71,75.84,75.67,75.83,68300.0,49.2126,49.2971,49.1866,49.2906,68300.0
2005-09-16 13:30:00,75.83,75.86,75.8,75.86,73200.0,49.2906,49.3101,49.2711,49.3101,73200.0
2005-09-16 14:00:00,75.85,75.88,75.8,75.84,79900.0,49.3036,49.3231,49.2711,49.2971,79900.0
2005-09-16 14:30:00,75.84,76.0,75.82,75.95,81300.0,49.2971,49.4011,49.2841,49.3686,81300.0
2005-09-16 15:00:00,75.96,76.21,75.96,76.04,105000.0,49.3751,49.5376,49.3751,49.4271,105000.0
2005-09-16 15:30:00,76.04,76.32,76.02,76.28,339300.0,49.4271,49.6091,49.4141,49.5831,339300.0
2005-09-19 09:30:00,76.28,76.28,75.44,75.59,242200.0,49.5831,49.5831,49.0371,49.1346,242200.0
2005-09-19 10:00:00,75.62,75.62,75.48,75.54,296500.0,49.1541,49.1541,49.0631,49.1021,296500.0
2005-09-19 10:30:00,75.53,75.66,75.52,75.58,60800.0,49.0956,49.1801,49.0891,49.1281,60800.0
2005-09-19 11:00:00,75.58,75.7,75.55,75.7,75000.0,49.1281,49.2061,49.1086,49.2061,75000.0
2005-09-19 11:30:00,75.7,75.81,75.58,75.65,109000.0,49.2061,49.2776,49.1281,49.1736,109000.0
2005-09-19 12:00:00,75.66,75.7,75.52,75.52,72700.0,49.1801,49.2061,49.0891,49.0891,72700.0
2005-09-19 12:30:00,75.52,75.58,75.45,75.51,47800.0,49.0891,49.1281,49.0436,49.0826,47800.0
2005-09-19 13:00:00,75.53,75.65,75.52,75.56,33100.0,49.0956,49.1736,49.0891,49.1151,33100.0
2005-09-19 13:30:00,75.56,75.64,75.55,75.64,56000.0,49.1151,49.1671,49.1086,49.1671,56000.0
2005-09-19 14:00:00,75.68,75.75,75.63,75.71,73100.0,49.1931,49.2386,49.1606,49.2126,73100.0
2005-09-19 14:30:00,75.72,75.75,75.55,75.61,73900.0,49.2191,49.2386,49.1086,49.1476,73900.0
2005-09-19 15:00:00,75.61,75.71,75.61,75.71,94300.0,49.1476,49.2126,49.1476,49.2126,94300.0
2005-09-19 15:30:00,75.71,76.01,75.7,75.93,184700.0,49.2126,49.4076,49.2061,49.3556,184700.0
2005-09-20 09:30:00,75.95,76.24,75.7,75.85,155000.0,49.3686,49.5571,49.2061,49.3036,155000.0
2005-09-20 10:00:00,75.87,75.94,75.79,75.89,101200.0,49.3166,49.3621,49.2646,49.3296,101200.0
2005-09-20 10:30:00,75.88,76.19,75.85,76.16,67700.0,49.3231,49.5246,49.3036,49.5051,67700.0
2005-09-20 11:00:00,76.16,76.27,76.16,76.26,50500.0,49.5051,49.5766,49.5051,49.5701,50500.0
2005-09-20 11:30:00,76.27,76.3,76.23,76.3,49900.0,49.5766,49.5961,49.5506,49.5961,49900.0
2005-09-20 12:00:00,76.3,76.3,76.21,76.3,56600.0,49.5961,49.5961,49.5376,49.5961,56600.0
2005-09-20 12:30:00,76.3,76.43,76.28,76.4,48300.0,49.5961,49.6806,49.5831,49.6611,48300.0
2005-09-20 13:00:00,76.4,76.4,76.18,76.23,32000.0,49.6611,49.6611,49.5181,49.5506,32000.0
2005-09-20 13:30:00,76.23,76.26,76.13,76.16,20700.0,49.5506,49.5701,49.4856,49.5051,20700.0
2005-09-20 14:00:00,76.14,76.16,75.63,75.68,87100.0,49.4921,49.5051,49.1606,49.1931,87100.0
2005-09-20 14:30:00,75.67,75.9,75.24,75.35,124400.0,49.1866,49.3361,48.9071,48.9786,124400.0
2005-09-20 15:00:00,75.36,75.36,74.98,75.09,106900.0,48.9851,48.9851,48.7381,48.8096,106900.0
2005-09-20 15:30:00,75.11,75.21,75.02,75.1,102800.0,48.8226,48.8876,48.7641,48.8161,102800.0
2005-09-21 09:30:00,74.85,74.85,73.19,73.23,212200.0,48.6536,48.6536,47.5746,47.6006,212200.0
2005-09-21 10:00:00,73.23,73.43,73.05,73.35,249100.0,47.6006,47.7306,47.4836,47.6786,249100.0
2005-09-21 10:30:00,73.36,73.7,73.34,73.7,144600.0,47.6851,47.9061,47.6721,47.9061,144600.0
2005-09-21 11:00:00,73.69,73.91,73.65,73.84,129400.0,47.8996,48.0426,47.8736,47.9971,129400.0
2005-09-21 11:30:00,73.85,73.85,73.62,73.62,63500.0,48.0036,48.0036,47.8541,47.8541,63500.0
2005-09-21 12:00:00,73.61,73.78,73.55,73.75,65200.0,47.8476,47.9581,47.8086,47.9386,65200.0
2005-09-21 12:30:00,73.76,74.03,73.7,73.96,80600.0,47.9451,48.1206,47.9061,48.0751,80600.0
2005-09-21 13:00:00,73.97,74.04,73.85,73.9,67700.0,48.0816,48.1271,48.0036,48.0361,67700.0
2005-09-21 13:30:00,73.9,73.94,73.55,73.56,97700.0,48.0361,48.0621,47.8086,47.8151,97700.0
2005-09-21 14:00:00,73.56,73.6,73.25,73.35,203500.0,47.8151,47.8411,47.6136,47.6786,203500.0
2005-09-21 14:30:00,73.36,73.69,73.28,73.66,110000.0,47.6851,47.8996,47.6331,47.8801,110000.0
2005-09-21 15:00:00,73.65,73.68,73.32,73.32,88900.0,47.8736,47.8931,47.6591,47.6591,88900.0
2005-09-21 15:30:00,73.33,73.51,73.21,73.27,170400.0,47.6656,47.7826,47.5876,47.6266,170400.0
2005-09-22 09:30:00,73.13,73.13,72.18,72.42,250100.0,47.5356,47.5356,46.9181,47.0741,250100.0
2005-09-22 10:00:00,72.44,73.12,72.4,72.87,190600.0,47.0871,47.5291,47.0611,47.3666,190600.0
2005-09-22 10:30:00,72.89,73.07,72.74,72.74,75700.0,47.3796,47.4966,47.2821,47.2821,75700.0
2005-09-22 11:00:00,72.73,72.97,72.72,72.83,35400.0,47.2756,47.4316,47.2691,47.3406,35400.0
2005-09-22 11:30:00,72.86,72.9,72.67,72.73,79400.0,47.3601,47.3861,47.2366,47.2756,79400.0
2005-09-22 12:00:00,72.72,72.73,72.5,72.59,65500.0,47.2691,47.2756,47.1261,47.1846,65500.0
2005-09-22 12:30:00,72.6,72.72,72.52,72.61,28900.0,47.1911,47.2691,47.1391,47.1976,28900.0
2005-09-22 13:00:00,72.62,72.79,72.54,72.7,51000.0,47.2041,47.3146,47.1521,47.2561,51000.0
2005-09-22 13:30:00,72.71,73.36,72.71,73.35,101000.0,47.2626,47.6851,47.2626,47.6786,101000.0
2005-09-22 14:00:00,73.34,73.6,73.34,73.49,73700.0,47.6721,47.8411,47.6721,47.7696,73700.0
2005-09-22 14:30:00,73.49,73.63,73.28,73.38,121000.0,47.7696,47.8606,47.6331,47.6981,121000.0
2005-09-22 15:00:00,73.4,73.8,73.32,73.74,129200.0,47.7111,47.9711,47.6591,47.9321,129200.0
2005-09-22 15:30:00,73.74,73.87,73.64,73.85,133500.0,47.9321,48.0166,47.8671,48.0036,133500.0
2005-09-23 09:30:00,73.86,74.15,73.58,73.68,142800.0,48.0101,48.1986,47.8281,47.8931,142800.0
2005-09-23 10:00:00,73.68,74.09,73.58,74.01,119700.0,47.8931,48.1596,47.8281,48.1076,119700.0
2005-09-23 10:30:00,74.01,74.17,73.78,74.17,89300.0,48.1076,48.2116,47.9581,48.2116,89300.0
2005-09-23 11:00:00,74.17,74.87,74.17,74.5,123700.0,48.2116,48.6666,48.2116,48.4261,123700.0
2005-09-23 11:30:00,74.56,74.84,74.31,74.84,128900.0,48.4651,48.6471,48.3026,48.6471,128900.0
2005-09-23 12:00:00,74.84,75.06,74.84,75.01,70000.0,48.6471,48.7901,48.6471,48.7576,70000.0
2005-09-23 12:30:00,75.01,75.07,74.88,75.03,61200.0,48.7576,48.7966,48.6731,48.7706,61200.0
2005-09-23 13:00:00,75.02,75.11,74.95,75.05,71800.0,48.7641,48.8226,48.7186,48.7836,71800.0
2005-09-23 13:30:00,75.06,75.59,75.06,75.56,77200.0,48.7901,49.1346,48.7901,49.1151,77200.0
2005-09-23 14:00:00,75.57,75.6,75.37,75.39,94500.0,49.1216,49.1411,48.9916,49.0046,94500.0
2005-09-23 14:30:00,75.38,75.44,75.1,75.12,75400.0,48.9981,49.0371,48.8161,48.8291,75400.0
2005-09-23 15:00:00,75.13,75.3,74.94,75.28,109200.0,48.8356,48.9461,48.7121,48.9331,109200.0
2005-09-23 15:30:00,75.29,75.31,75.07,75.16,171900.0,48.9396,48.9526,48.7966,48.8551,171900.0
2005-09-26 09:30:00,75.6,76.2,75.53,75.7,124400.0,49.1411,49.5311,49.0956,49.2061,124400.0
2005-09-26 10:00:00,75.72,76.15,75.39,75.68,102400.0,49.2191,49.4986,49.0046,49.1931,102400.0
2005-09-26 10:30:00,75.68,75.69,75.45,75.5,73300.0,49.1931,49.1996,49.0436,49.0761,73300.0
2005-09-26 11:00:00,75.5,75.51,75.12,75.27,61100.0,49.0761,49.0826,48.8291,48.9266,61100.0
2005-09-26 11:30:00,75.28,75.45,75.25,75.36,49700.0,48.9331,49.0436,48.9136,48.9851,49700.0
2005-09-26 12:00:00,75.36,75.39,75.09,75.1,58800.0,48.9851,49.0046,48.8096,48.8161,58800.0
2005-09-26 12:30:00,75.1,75.12,74.69,74.84,74700.0,48.8161,48.8291,48.5496,48.6471,74700.0
2005-09-26 13:00:00,74.89,74.9,74.31,74.36,70300.0,48.6796,48.6861,48.3026,48.3351,70300.0
2005-09-26 13:30:00,74.37,74.41,74.29,74.38,48500.0,48.3416,48.3676,48.2896,48.3481,48500.0
2005-09-26 14:00:00,74.37,74.42,74.05,74.28,60000.0,48.3416,48.3741,48.1336,48.2831,60000.0
2005-09-26 14:30:00,74.24,74.32,74.07,74.15,54400.0,48.2571,48.3091,48.1466,48.1986,54400.0
2005-09-26 15:00:00,74.15,74.44,74.14,74.3,59500.0,48.1986,48.3871,48.1921,48.2961,59500.0
2005-09-26 15:30:00,74.3,74.6,74.23,74.47,123900.0,48.2961,48.4911,48.2506,48.4066,123900.0
2005-09-27 09:30:00,74.62,74.74,74.46,74.65,170100.0,48.5041,48.5821,48.4001,48.5236,170100.0
2005-09-27 10:00:00,74.62,74.81,73.76,73.85,128200.0,48.5041,48.6276,47.9451,48.0036,128200.0
2005-09-27 10:30:00,73.86,73.96,73.67,73.73,86800.0,48.0101,48.0751,47.8866,47.9256,86800.0
2005-09-27 11:00:00,73.73,74.3,73.73,74.02,91300.0,47.9256,48.2961,47.9256,48.1141,91300.0
2005-09-27 11:30:00,74.04,74.1,73.91,74.1,49900.0,48.1271,48.1661,48.0426,48.1661,49900.0
2005-09-27 12:00:00,74.09,74.18,73.88,73.89,51300.0,48.1596,48.2181,48.0231,48.0296,51300.0
2005-09-27 12:30:00,73.89,74.09,73.86,74.0,55700.0,48.0296,48.1596,48.0101,48.1011,55700.0
2005-09-27 13:00:00,74.0,74.02,73.86,74.02,68400.0,48.1011,48.1141,48.0101,48.1141,68400.0
2005-09-27 13:30:00,74.02,74.36,74.01,74.33,89600.0,48.1141,48.3351,48.1076,48.3156,89600.0
2005-09-27 14:00:00,74.33,74.44,74.27,74.33,49800.0,48.3156,48.3871,48.2766,48.3156,49800.0
2005-09-27 14:30:00,74.36,74.65,74.28,74.64,69700.0,48.3351,48.5236,48.2831,48.5171,69700.0
2005-09-27 15:00:00,74.65,74.77,74.57,74.72,90800.0,48.5236,48.6016,48.4716,48.5691,90800.0
2005-09-27 15:30:00,74.7,74.72,74.4,74.46,110200.0,48.5561,48.5691,48.3611,48.4001,110200.0
2005-09-28 09:30:00,74.97,75.23,74.92,75.0,122900.0,48.7316,48.9006,48.6991,48.7511,122900.0
2005-09-28 10:00:00,75.0,75.27,74.95,75.2,113900.0,48.7511,48.9266,48.7186,48.8811,113900.0
2005-09-28 10:30:00,75.21,75.49,75.21,75.4,86600.0,48.8876,49.0696,48.8876,49.0111,86600.0
2005-09-28 11:00:00,75.38,75.57,75.37,75.5,68900.0,48.9981,49.1216,48.9916,49.0761,68900.0
2005-09-28 11:30:00,75.51,75.55,75.24,75.49,112700.0,49.0826,49.1086,48.9071,49.0696,112700.0
2005-09-28 12:00:00,75.48,75.57,75.18,75.27,133900.0,49.0631,49.1216,48.8681,48.9266,133900.0
2005-09-28 12:30:00,75.29,75.52,75.26,75.51,88900.0,48.9396,49.0891,48.9201,49.0826,88900.0
2005-09-28 13:00:00,75.51,75.55,75.45,75.52,81000.0,49.0826,49.1086,49.0436,49.0891,81000.0
2005-09-28 13:30:00,75.52,75.57,75.37,75.53,60900.0,49.0891,49.1216,48.9916,49.0956,60900.0
2005-09-28 14:00:00,75.54,75.95,75.54,75.94,97600.0,49.1021,49.3686,49.1021,49.3621,97600.0
2005-09-28 14:30:00,75.94,75.98,75.8,75.83,62100.0,49.3621,49.3881,49.2711,49.2906,62100.0
2005-09-28 15:00:00,75.84,75.9,75.74,75.75,119200.0,49.2971,49.3361,49.2321,49.2386,119200.0
2005-09-28 15:30:00,75.75,75.81,75.66,75.8,186100.0,49.2386,49.2776,49.1801,49.2711,186100.0
2005-09-29 09:30:00,75.8,76.05,75.7,75.72,132400.0,49.2711,49.4336,49.2061,49.2191,132400.0
2005-09-29 10:00:00,75.72,76.57,75.66,76.56,248200.0,49.2191,49.7716,49.1801,49.7651,248200.0
2005-09-29 10:30:00,76.57,76.8,76.35,76.37,135600.0,49.7716,49.9211,49.6286,49.6416,135600.0
2005-09-29 11:00:00,76.38,76.48,76.25,76.45,153500.0,49.6481,49.7131,49.5636,49.6936,153500.0
2005-09-29 11:30:00,76.45,76.71,76.42,76.47,147600.0,49.6936,49.8626,49.6741,49.7066,147600.0
2005-09-29 12:00:00,76.47,76.59,76.43,76.51,49500.0,49.7066,49.7846,49.6806,49.7326,49500.0
2005-09-29 12:30:00,76.52,76.52,76.4,76.49,39900.0,49.7391,49.7391,49.6611,49.7196,39900.0
2005-09-29 13:00:00,76.48,76.67,76.42,76.57,117500.0,49.7131,49.8366,49.6741,49.7716,117500.0
2005-09-29 13:30:00,76.59,76.66,76.51,76.53,74800.0,49.7846,49.8301,49.7326,49.7456,74800.0
2005-09-29 14:00:00,76.52,76.78,76.51,76.53,131800.0,49.7391,49.9081,49.7326,49.7456,131800.0
2005-09-29 14:30:00,76.54,76.55,76.39,76.49,151600.0,49.7521,49.7586,49.6546,49.7196,151600.0
2005-09-29 15:00:00,76.49,76.59,76.42,76.46,253600.0,49.7196,49.7846,49.6741,49.7001,253600.0
2005-09-29 15:30:00,76.47,76.51,76.4,76.45,214600.0,49.7066,49.7326,49.6611,49.6936,214600.0
2005-09-30 09:30:00,76.53,76.54,76.13,76.42,171100.0,49.7456,49.7521,49.4856,49.6741,171100.0
2005-09-30 10:00:00,76.46,76.81,74.47,76.52,159000.0,49.7001,49.9276,48.4066,49.7391,159000.0
2005-09-30 10:30:00,76.53,76.79,76.45,76.79,95100.0,49.7456,49.9146,49.6936,49.9146,95100.0
2005-09-30 11:00:00,76.8,76.91,76.7,76.73,85700.0,49.9211,49.9926,49.8561,49.8756,85700.0
2005-09-30 11:30:00,76.74,76.79,76.57,76.64,44600.0,49.8821,49.9146,49.7716,49.8171,44600.0
2005-09-30 12:00:00,76.64,76.7,76.52,76.58,34900.0,49.8171,49.8561,49.7391,49.7781,34900.0
2005-09-30 12:30:00,76.56,76.84,76.53,76.74,68300.0,49.7651,49.9471,49.7456,49.8821,68300.0
2005-09-30 13:00:00,76.77,76.8,76.66,76.79,34600.0,49.9016,49.9211,49.8301,49.9146,34600.0
2005-09-30 13:30:00,76.79,76.99,76.79,76.86,47100.0,49.9146,50.0446,49.9146,49.9601,47100.0
2005-09-30 14:00:00,76.86,76.99,76.79,76.94,84900.0,49.9601,50.0446,49.9146,50.0121,84900.0
2005-09-30 14:30:00,76.94,77.22,76.89,77.16,101800.0,50.0121,50.1941,49.9796,50.1551,101800.0
2005-09-30 15:00:00,77.13,77.18,77.06,77.12,53400.0,50.1356,50.1681,50.0901,50.1291,53400.0
2005-09-30 15:30:00,77.14,77.17,76.87,77.12,113300.0,50.1421,50.1616,49.9666,50.1291,113300.0
2005-10-03 09:30:00,77.2,77.31,76.68,77.14,264900.0,50.1811,50.2526,49.8431,50.1421,264900.0
2005-10-03 10:00:00,77.14,77.16,76.8,76.84,113300.0,50.1421,50.1551,49.9211,49.9471,113300.0
2005-10-03 10:30:00,76.84,76.86,76.41,76.41,274900.0,49.9471,49.9601,49.6676,49.6676,274900.0
2005-10-03 11:00:00,76.41,76.72,76.37,76.7,109900.0,49.6676,49.8691,49.6416,49.8561,109900.0
2005-10-03 11:30:00,76.7,76.9,76.57,76.9,56900.0,49.8561,49.9861,49.7716,49.9861,56900.0
2005-10-03 12:00:00,76.9,77.0,76.82,77.0,71100.0,49.9861,50.0511,49.9341,50.0511,71100.0
2005-10-03 12:30:00,77.0,77.02,76.89,76.9,133900.0,50.0511,50.0641,49.9796,49.9861,133900.0
2005-10-03 13:00:00,76.9,76.99,76.89,76.92,63900.0,49.9861,50.0446,49.9796,49.9991,63900.0
2005-10-03 13:30:00,76.95,77.05,76.89,76.97,68700.0,50.0186,50.0836,49.9796,50.0316,68700.0
2005-10-03 14:00:00,76.95,76.97,76.82,76.9,89800.0,50.0186,50.0316,49.9341,49.9861,89800.0
2005-10-03 14:30:00,76.89,77.09,76.85,77.09,77000.0,49.9796,50.1096,49.9536,50.1096,77000.0
2005-10-03 15:00:00,77.1,77.18,77.03,77.04,95500.0,50.1161,50.1681,50.0706,50.0771,95500.0
2005-10-03 15:30:00,77.05,77.2,77.04,77.06,138000.0,50.0836,50.1811,50.0771,50.0901,138000.0
2005-10-04 09:30:00,77.55,77.69,77.38,77.38,81700.0,50.4086,50.4996,50.2981,50.2981,81700.0
2005-10-04 10:00:00,77.38,77.63,77.19,77.55,88000.0,50.2981,50.4606,50.1746,50.4086,88000.0
2005-10-04 10:30:00,77.55,77.83,77.52,77.83,74600.0,50.4086,50.5906,50.3891,50.5906,74600.0
2005-10-04 11:00:00,77.82,77.83,77.68,77.73,43800.0,50.5841,50.5906,50.4931,50.5256,43800.0
2005-10-04 11:30:00,77.71,77.76,77.53,77.69,57300.0,50.5126,50.5451,50.3956,50.4996,57300.0
2005-10-04 12:00:00,77.66,77.66,77.52,77.61,55400.0,50.4801,50.4801,50.3891,50.4476,55400.0
2005-10-04 12:30:00,77.61,77.61,77.39,77.46,38200.0,50.4476,50.4476,50.3046,50.3501,38200.0
2005-10-04 13:00:00,77.45,77.57,77.4,77.56,38400.0,50.3436,50.4216,50.3111,50.4151,38400.0
2005-10-04 13:30:00,77.56,77.56,77.43,77.56,44300.0,50.4151,50.4151,50.3306,50.4151,44300.0
2005-10-04 14:00:00,77.56,77.56,77.17,77.23,58300.0,50.4151,50.4151,50.1616,50.2006,58300.0
2005-10-04 14:30:00,77.23,77.29,76.98,77.09,104200.0,50.2006,50.2396,50.0381,50.1096,104200.0
2005-10-04 15:00:00,77.09,77.21,76.87,77.1,108200.0,50.1096,50.1876,49.9666,50.1161,108200.0
2005-10-04 15:30:00,77.1,77.2,76.94,76.95,162600.0,50.1161,50.1811,50.0121,50.0186,162600.0
2005-10-05 09:30:00,76.85,77.03,76.69,76.9,61400.0,49.9536,50.0706,49.8496,49.9861,61400.0
2005-10-05 10:00:00,76.9,76.9,76.5,76.7,74200.0,49.9861,49.9861,49.7261,49.8561,74200.0
2005-10-05 10:30:00,76.68,76.75,76.51,76.72,54900.0,49.8431,49.8886,49.7326,49.8691,54900.0
2005-10-05 11:00:00,76.75,76.93,76.7,76.72,35400.0,49.8886,50.0056,49.8561,49.8691,35400.0
2005-10-05 11:30:00,76.72,76.8,76.62,76.78,42000.0,49.8691,49.9211,49.8041,49.9081,42000.0
2005-10-05 12:00:00,76.78,76.87,76.65,76.84,117500.0,49.9081,49.9666,49.8236,49.9471,117500.0
2005-10-05 12:30:00,76.85,76.93,76.67,76.79,75700.0,49.9536,50.0056,49.8366,49.9146,75700.0
2005-10-05 13:00:00,76.8,77.1,76.8,76.97,49600.0,49.9211,50.1161,49.9211,50.0316,49600.0
2005-10-05 13:30:00,76.98,77.0,76.85,76.93,30100.0,50.0381,50.0511,49.9536,50.0056,30100.0
2005-10-05 14:00:00,76.92,77.1,76.87,76.97,46000.0,49.9991,50.1161,49.9666,50.0316,46000.0
2005-10-05 14:30:00,76.97,77.01,76.8,76.8,63900.0,50.0316,50.0576,49.9211,49.9211,63900.0
2005-10-05 15:00:00,76.8,76.88,76.55,76.72,132700.0,49.9211,49.9731,49.7586,49.8691,132700.0
2005-10-05 15:30:00,76.74,76.74,76.12,76.12,175100.0,49.8821,49.8821,49.4791,49.4791,175100.0
2005-10-06 09:30:00,76.6,76.65,76.35,76.56,69400.0,49.7911,49.8236,49.6286,49.7651,69400.0
2005-10-06 10:00:00,76.55,76.77,76.29,76.77,65000.0,49.7586,49.9016,49.5896,49.9016,65000.0
2005-10-06 10:30:00,76.77,77.0,76.63,76.65,78600.0,49.9016,50.0511,49.8106,49.8236,78600.0
2005-10-06 11:00:00,76.66,76.66,76.48,76.6,61300.0,49.8301,49.8301,49.7131,49.7911,61300.0
2005-10-06 11:30:00,76.61,76.68,76.53,76.59,50600.0,49.7976,49.8431,49.7456,49.7846,50600.0
2005-10-06 12:00:00,76.54,76.65,76.35,76.35,32600.0,49.7521,49.8236,49.6286,49.6286,32600.0
2005-10-06 12:30:00,76.31,76.53,76.18,76.46,37000.0,49.6026,49.7456,49.5181,49.7001,37000.0
2005-10-06 13:00:00,76.46,76.57,76.36,76.44,29500.0,49.7001,49.7716,49.6351,49.6871,29500.0
2005-10-06 13:30:00,76.45,76.5,76.1,76.17,54200.0,49.6936,49.7261,49.4661,49.5116,54200.0
2005-10-06 14:00:00,76.16,76.35,75.91,76.28,61900.0,49.5051,49.6286,49.3426,49.5831,61900.0
2005-10-06 14:30:00,76.29,76.46,76.15,76.41,71000.0,49.5896,49.7001,49.4986,49.6676,71000.0
2005-10-06 15:00:00,76.4,76.41,76.03,76.05,79300.0,49.6611,49.6676,49.4206,49.4336,79300.0
2005-10-06 15:30:00,76.04,76.17,75.74,76.06,265000.0,49.4271,49.5116,49.2321,49.4401,265000.0
2005-10-07 09:30:00,76.61,76.91,76.25,76.91,101900.0,49.7976,49.9926,49.5636,49.9926,101900.0
2005-10-07 10:00:00,76.87,77.15,76.8,76.87,83700.0,49.9666,50.1486,49.9211,49.9666,83700.0
2005-10-07 10:30:00,76.87,77.0,76.54,76.68,99700.0,49.9666,50.0511,49.7521,49.8431,99700.0
2005-10-07 11:00:00,76.67,76.75,76.31,76.41,102100.0,49.8366,49.8886,49.6026,49.6676,102100.0
2005-10-07 11:30:00,76.41,76.65,76.3,76.53,77000.0,49.6676,49.8236,49.5961,49.7456,77000.0
2005-10-07 12:00:00,76.53,76.61,76.49,76.6,57700.0,49.7456,49.7976,49.7196,49.7911,57700.0
2005-10-07 12:30:00,76.58,76.72,76.5,76.61,37900.0,49.7781,49.8691,49.7261,49.7976,37900.0
2005-10-07 13:00:00,76.6,76.89,76.57,76.77,38800.0,49.7911,49.9796,49.7716,49.9016,38800.0
2005-10-07 13:30:00,76.76,76.85,76.71,76.73,34000.0,49.8951,49.9536,49.8626,49.8756,34000.0
2005-10-07 14:00:00,76.73,76.8,76.48,76.6,94800.0,49.8756,49.9211,49.7131,49.7911,94800.0
2005-10-07 14:30:00,76.6,76.68,76.5,76.52,71500.0,49.7911,49.8431,49.7261,49.7391,71500.0
2005-10-07 15:00:00,76.52,76.71,76.47,76.7,80000.0,49.7391,49.8626,49.7066,49.8561,80000.0
2005-10-07 15:30:00,76.71,77.0,76.71,77.0,164400.0,49.8626,50.0511,49.8626,50.0511,164400.0
2005-10-10 09:30:00,77.0,77.41,76.72,77.41,69600.0,50.0511,50.3176,49.8691,50.3176,69600.0
2005-10-10 10:00:00,77.4,77.47,76.94,77.02,111900.0,50.3111,50.3566,50.0121,50.0641,111900.0
2005-10-10 10:30:00,77.02,77.1,76.88,77.07,90000.0,50.0641,50.1161,49.9731,50.0966,90000.0
2005-10-10 11:00:00,77.06,77.18,76.99,77.06,85000.0,50.0901,50.1681,50.0446,50.0901,85000.0
2005-10-10 11:30:00,77.05,77.09,76.62,76.68,40600.0,50.0836,50.1096,49.8041,49.8431,40600.0
2005-10-10 12:00:00,76.73,77.02,76.72,76.93,39800.0,49.8756,50.0641,49.8691,50.0056,39800.0
2005-10-10 12:30:00,76.91,77.16,76.89,77.02,42700.0,49.9926,50.1551,49.9796,50.0641,42700.0
2005-10-10 13:00:00,77.02,77.06,76.9,76.97,38600.0,50.0641,50.0901,49.9861,50.0316,38600.0
2005-10-10 13:30:00,76.96,77.06,76.73,76.74,33600.0,50.0251,50.0901,49.8756,49.8821,33600.0
2005-10-10 14:00:00,76.75,76.77,76.21,76.22,56100.0,49.8886,49.9016,49.5376,49.5441,56100.0
2005-10-10 14:30:00,76.21,76.4,76.04,76.23,67600.0,49.5376,49.6611,49.4271,49.5506,67600.0
2005-10-10 15:00:00,76.2,76.38,76.08,76.17,62600.0,49.5311,49.6481,49.4531,49.5116,62600.0
2005-10-10 15:30:00,76.17,76.3,75.93,76.0,166600.0,49.5116,49.5961,49.3556,49.4011,166600.0
2005-10-11 09:30:00,76.71,77.57,76.71,77.33,195400.0,49.8626,50.4216,49.8626,50.2656,195400.0
2005-10-11 10:00:00,77.3,77.31,76.86,76.96,123300.0,50.2461,50.2526,49.9601,50.0251,123300.0
2005-10-11 10:30:00,76.98,77.04,76.45,76.59,101000.0,50.0381,50.0771,49.6936,49.7846,101000.0
2005-10-11 11:00:00,76.57,76.66,76.45,76.54,103300.0,49.7716,49.8301,49.6936,49.7521,103300.0
2005-10-11 11:30:00,76.54,76.66,76.49,76.55,106600.0,49.7521,49.8301,49.7196,49.7586,106600.0
2005-10-11 12:00:00,76.56,76.59,76.33,76.39,107600.0,49.7651,49.7846,49.6156,49.6546,107600.0
2005-10-11 12:30:00,76.39,76.51,76.33,76.36,187300.0,49.6546,49.7326,49.6156,49.6351,187300.0
2005-10-11 13:00:00,76.36,76.47,76.26,76.34,73900.0,49.6351,49.7066,49.5701,49.6221,73900.0
2005-10-11 13:30:00,76.33,76.42,76.17,76.25,58300.0,49.6156,49.6741,49.5116,49.5636,58300.0
2005-10-11 14:00:00,76.22,76.61,75.99,76.34,136400.0,49.5441,49.7976,49.3946,49.6221,136400.0
2005-10-11 14:30:00,76.32,76.32,75.83,75.93,85100.0,49.6091,49.6091,49.2906,49.3556,85100.0
2005-10-11 15:00:00,75.93,75.93,75.77,75.84,170500.0,49.3556,49.3556,49.2516,49.2971,170500.0
2005-10-11 15:30:00,75.84,76.15,75.75,75.9,184400.0,49.2971,49.4986,49.2386,49.3361,184400.0
2005-10-12 09:30:00,75.63,76.71,75.45,76.56,168100.0,49.1606,49.8626,49.0436,49.7651,168100.0
2005-10-12 10:00:00,76.56,76.56,75.95,76.07,98900.0,49.7651,49.7651,49.3686,49.4466,98900.0
2005-10-12 10:30:00,76.07,76.07,75.55,75.55,138200.0,49.4466,49.4466,49.1086,49.1086,138200.0
2005-10-12 11:00:00,75.58,76.0,75.45,75.9,148400.0,49.1281,49.4011,49.0436,49.3361,148400.0
2005-10-12 11:30:00,75.9,75.92,75.42,75.45,126100.0,49.3361,49.3491,49.0241,49.0436,126100.0
2005-10-12 12:00:00,75.45,75.47,75.22,75.37,84500.0,49.0436,49.0566,48.8941,48.9916,84500.0
2005-10-12 12:30:00,75.38,75.41,75.15,75.3,66200.0,48.9981,49.0176,48.8486,48.9461,66200.0
2005-10-12 13:00:00,75.31,75.42,75.16,75.27,67100.0,48.9526,49.0241,48.8551,48.9266,67100.0
2005-10-12 13:30:00,75.27,75.28,75.15,75.21,85700.0,48.9266,48.9331,48.8486,48.8876,85700.0
2005-10-12 14:00:00,75.21,75.27,74.88,75.04,187800.0,48.8876,48.9266,48.6731,48.7771,187800.0
2005-10-12 14:30:00,75.05,75.26,75.01,75.16,138200.0,48.7836,48.9201,48.7576,48.8551,138200.0
2005-10-12 15:00:00,75.18,75.38,75.1,75.21,130800.0,48.8681,48.9981,48.8161,48.8876,130800.0
2005-10-12 15:30:00,75.23,75.39,75.16,75.18,165600.0,48.9006,49.0046,48.8551,48.8681,165600.0
2005-10-13 09:30:00,74.5,75.03,74.26,74.95,189800.0,48.4261,48.7706,48.2701,48.7186,189800.0
2005-10-13 10:00:00,74.94,75.14,74.71,75.01,112500.0,48.7121,48.8421,48.5626,48.7576,112500.0
2005-10-13 10:30:00,75.01,75.2,74.93,75.06,161900.0,48.7576,48.8811,48.7056,48.7901,161900.0
2005-10-13 11:00:00,75.06,75.06,74.95,75.0,105800.0,48.7901,48.7901,48.7186,48.7511,105800.0
2005-10-13 11:30:00,74.99,75.07,74.62,74.68,140100.0,48.7446,48.7966,48.5041,48.5431,140100.0
2005-10-13 12:00:00,74.68,74.81,74.42,74.53,91500.0,48.5431,48.6276,48.3741,48.4456,91500.0
2005-10-13 12:30:00,74.54,74.78,74.48,74.65,71000.0,48.4521,48.6081,48.4131,48.5236,71000.0
2005-10-13 13:00:00,74.64,74.67,74.29,74.34,86500.0,48.5171,48.5366,48.2896,48.3221,86500.0
2005-10-13 13:30:00,74.34,74.47,74.23,74.44,85900.0,48.3221,48.4066,48.2506,48.3871,85900.0
2005-10-13 14:00:00,74.42,74.64,74.31,74.4,107500.0,48.3741,48.5171,48.3026,48.3611,107500.0
2005-10-13 14:30:00,74.4,74.7,74.4,74.52,342300.0,48.3611,48.5561,48.3611,48.4391,342300.0
2005-10-13 15:00:00,74.45,74.61,74.37,74.38,158300.0,48.3936,48.4976,48.3416,48.3481,158300.0
2005-10-13 15:30:00,74.38,74.39,74.21,74.37,179900.0,48.3481,48.3546,48.2376,48.3416,179900.0
2005-10-14 09:30:00,74.7,74.78,74.2,74.55,188400.0,48.5561,48.6081,48.2311,48.4586,188400.0
2005-10-14 10:00:00,74.5,74.67,74.4,74.42,128500.0,48.4261,48.5366,48.3611,48.3741,128500.0
2005-10-14 10:30:00,74.42,74.61,74.35,74.41,128800.0,48.3741,48.4976,48.3286,48.3676,128800.0
2005-10-14 11:00:00,74.44,74.89,74.31,74.73,82700.0,48.3871,48.6796,48.3026,48.5756,82700.0
2005-10-14 11:30:00,74.73,74.79,74.6,74.79,55900.0,48.5756,48.6146,48.4911,48.6146,55900.0
2005-10-14 12:00:00,74.81,75.03,74.74,75.01,62700.0,48.6276,48.7706,48.5821,48.7576,62700.0
2005-10-14 12:30:00,75.0,75.01,74.57,74.59,37900.0,48.7511,48.7576,48.4716,48.4846,37900.0
2005-10-14 13:00:00,74.59,74.86,74.41,74.86,64300.0,48.4846,48.6601,48.3676,48.6601,64300.0
2005-10-14 13:30:00,74.91,74.91,74.68,74.77,47300.0,48.6926,48.6926,48.5431,48.6016,47300.0
2005-10-14 14:00:00,74.77,74.79,74.44,74.44,51200.0,48.6016,48.6146,48.3871,48.3871,51200.0
2005-10-14 14:30:00,74.46,74.82,74.41,74.75,56100.0,48.4001,48.6341,48.3676,48.5886,56100.0
2005-10-14 15:00:00,74.72,74.79,74.62,74.65,85400.0,48.5691,48.6146,48.5041,48.5236,85400.0
2005-10-14 15:30:00,74.66,74.84,74.47,74.62,154500.0,48.5301,48.6471,48.4066,48.5041,154500.0
2005-10-17 09:30:00,74.42,74.5,74.01,74.42,89000.0,48.3741,48.4261,48.1076,48.3741,89000.0
2005-10-17 10:00:00,74.4,74.97,74.4,74.97,94500.0,48.3611,48.7316,48.3611,48.7316,94500.0
2005-10-17 10:30:00,74.94,75.14,74.94,75.07,89600.0,48.7121,48.8421,48.7121,48.7966,89600.0
2005-10-17 11:00:00,75.06,75.24,75.04,75.08,57100.0,48.7901,48.9071,48.7771,48.8031,57100.0
2005-10-17 11:30:00,75.06,75.09,74.75,74.77,54700.0,48.7901,48.8096,48.5886,48.6016,54700.0
2005-10-17 12:00:00,74.77,74.77,74.54,74.6,51100.0,48.6016,48.6016,48.4521,48.4911,51100.0
2005-10-17 12:30:00,74.59,74.59,74.24,74.35,85300.0,48.4846,48.4846,48.2571,48.3286,85300.0
2005-10-17 13:00:00,74.38,74.42,74.28,74.41,67000.0,48.3481,48.3741,48.2831,48.3676,67000.0
2005-10-17 13:30:00,74.4,74.57,74.39,74.5,57300.0,48.3611,48.4716,48.3546,48.4261,57300.0
2005-10-17 14:00:00,74.51,74.51,74.32,74.38,69900.0,48.4326,48.4326,48.3091,48.3481,69900.0
2005-10-17 14:30:00,74.37,74.57,74.32,74.51,56100.0,48.3416,48.4716,48.3091,48.4326,56100.0
2005-10-17 15:00:00,74.51,74.81,74.42,74.66,104500.0,48.4326,48.6276,48.3741,48.5301,104500.0
2005-10-17 15:30:00,74.66,74.84,74.57,74.68,219900.0,48.5301,48.6471,48.4716,48.5431,219900.0
2005-10-18 09:30:00,74.6,74.63,74.18,74.26,94000.0,48.4911,48.5106,48.2181,48.2701,94000.0
2005-10-18 10:00:00,74.26,74.55,74.22,74.34,66900.0,48.2701,48.4586,48.2441,48.3221,66900.0
2005-10-18 10:30:00,74.33,74.36,74.19,74.28,44600.0,48.3156,48.3351,48.2246,48.2831,44600.0
2005-10-18 11:00:00,74.29,74.7,74.29,74.48,58000.0,48.2896,48.5561,48.2896,48.4131,58000.0
2005-10-18 11:30:00,74.48,74.55,74.25,74.26,51300.0,48.4131,48.4586,48.2636,48.2701,51300.0
2005-10-18 12:00:00,74.25,74.35,74.19,74.24,111800.0,48.2636,48.3286,48.2246,48.2571,111800.0
2005-10-18 12:30:00,74.24,74.34,74.18,74.18,45000.0,48.2571,48.3221,48.2181,48.2181,45000.0
2005-10-18 13:00:00,74.18,74.45,74.06,74.08,50100.0,48.2181,48.3936,48.1401,48.1531,50100.0
2005-10-18 13:30:00,74.07,74.29,73.99,74.29,110000.0,48.1466,48.2896,48.0946,48.2896,110000.0
2005-10-18 14:00:00,74.28,74.3,74.06,74.13,68300.0,48.2831,48.2961,48.1401,48.1856,68300.0
2005-10-18 14:30:00,74.13,74.24,73.82,73.91,73000.0,48.1856,48.2571,47.9841,48.0426,73000.0
2005-10-18 15:00:00,73.91,74.17,73.87,73.99,128000.0,48.0426,48.2116,48.0166,48.0946,128000.0
2005-10-18 15:30:00,73.98,74.03,73.7,73.74,201400.0,48.0881,48.1206,47.9061,47.9321,201400.0
2005-10-19 09:30:00,73.05,73.5,72.57,73.01,323500.0,47.4836,47.7761,47.1716,47.4576,323500.0
2005-10-19 10:00:00,73.01,73.36,72.94,73.36,113000.0,47.4576,47.6851,47.4121,47.6851,113000.0
2005-10-19 10:30:00,73.38,74.25,73.38,73.96,102300.0,47.6981,48.2636,47.6981,48.0751,102300.0
2005-10-19 11:00:00,73.96,73.96,73.6,73.63,116100.0,48.0751,48.0751,47.8411,47.8606,116100.0
2005-10-19 11:30:00,73.63,73.92,73.63,73.92,66800.0,47.8606,48.0491,47.8606,48.0491,66800.0
2005-10-19 12:00:00,73.94,74.24,73.94,74.21,42700.0,48.0621,48.2571,48.0621,48.2376,42700.0
2005-10-19 12:30:00,74.22,74.37,74.09,74.14,56200.0,48.2441,48.3416,48.1596,48.1921,56200.0
2005-10-19 13:00:00,74.14,74.24,73.94,74.03,49700.0,48.1921,48.2571,48.0621,48.1206,49700.0
2005-10-19 13:30:00,74.03,74.33,74.02,74.32,40000.0,48.1206,48.3156,48.1141,48.3091,40000.0
2005-10-19 14:00:00,74.32,74.48,74.2,74.44,65800.0,48.3091,48.4131,48.2311,48.3871,65800.0
2005-10-19 14:30:00,74.52,74.9,74.52,74.9,64100.0,48.4391,48.6861,48.4391,48.6861,64100.0
2005-10-19 15:00:00,74.9,75.12,74.9,75.08,64800.0,48.6861,48.8291,48.6861,48.8031,64800.0
2005-10-19 15:30:00,75.08,75.36,75.07,75.29,143300.0,48.8031,48.9851,48.7966,48.9396,143300.0
2005-10-20 09:30:00,75.34,75.51,74.73,74.74,65400.0,48.9721,49.0826,48.5756,48.5821,65400.0
2005-10-20 10:00:00,74.75,74.87,74.55,74.79,75300.0,48.5886,48.6666,48.4586,48.6146,75300.0
2005-10-20 10:30:00,74.79,75.1,74.69,74.88,58500.0,48.6146,48.8161,48.5496,48.6731,58500.0
2005-10-20 11:00:00,74.88,74.92,74.66,74.82,41600.0,48.6731,48.6991,48.5301,48.6341,41600.0
2005-10-20 11:30:00,74.83,74.94,74.65,74.65,23500.0,48.6406,48.7121,48.5236,48.5236,23500.0
2005-10-20 12:00:00,74.66,74.8,74.56,74.73,40100.0,48.5301,48.6211,48.4651,48.5756,40100.0
2005-10-20 12:30:00,74.7,74.76,74.58,74.63,21300.0,48.5561,48.5951,48.4781,48.5106,21300.0
2005-10-20 13:00:00,74.62,74.84,74.58,74.6,43000.0,48.5041,48.6471,48.4781,48.4911,43000.0
2005-10-20 13:30:00,74.6,74.77,74.53,74.58,33200.0,48.4911,48.6016,48.4456,48.4781,33200.0
2005-10-20 14:00:00,74.61,74.65,74.3,74.42,43100.0,48.4976,48.5236,48.2961,48.3741,43100.0
2005-10-20 14:30:00,74.42,74.49,74.27,74.28,30100.0,48.3741,48.4196,48.2766,48.2831,30100.0
2005-10-20 15:00:00,74.23,74.33,73.6,73.64,162400.0,48.2506,48.3156,47.8411,47.8671,162400.0
2005-10-20 15:30:00,73.64,74.2,73.63,73.96,278800.0,47.8671,48.2311,47.8606,48.0751,278800.0
2005-10-21 09:30:00,74.69,74.71,74.27,74.36,171700.0,48.5496,48.5626,48.2766,48.3351,171700.0
2005-10-21 10:00:00,74.39,74.87,74.36,74.77,73800.0,48.3546,48.6666,48.3351,48.6016,73800.0
2005-10-21 10:30:00,74.79,74.92,74.66,74.7,58300.0,48.6146,48.6991,48.5301,48.5561,58300.0
2005-10-21 11:00:00,74.73,74.87,74.59,74.6,65000.0,48.5756,48.6666,48.4846,48.4911,65000.0
2005-10-21 11:30:00,74.59,74.59,74.17,74.29,82200.0,48.4846,48.4846,48.2116,48.2896,82200.0
2005-10-21 12:00:00,74.26,74.69,74.05,74.59,77900.0,48.2701,48.5496,48.1336,48.4846,77900.0
2005-10-21 12:30:00,74.59,74.94,74.45,74.9,68800.0,48.4846,48.7121,48.3936,48.6861,68800.0
2005-10-21 13:00:00,74.9,75.03,74.73,74.85,63700.0,48.6861,48.7706,48.5756,48.6536,63700.0
2005-10-21 13:30:00,74.86,75.13,74.86,74.98,57200.0,48.6601,48.8356,48.6601,48.7381,57200.0
2005-10-21 14:00:00,75.0,75.12,74.93,75.01,54000.0,48.7511,48.8291,48.7056,48.7576,54000.0
2005-10-21 14:30:00,75.01,75.2,74.95,75.03,108100.0,48.7576,48.8811,48.7186,48.7706,108100.0
2005-10-21 15:00:00,75.03,75.09,74.91,75.01,75800.0,48.7706,48.8096,48.6926,48.7576,75800.0
2005-10-21 15:30:00,75.01,75.01,74.79,74.81,85100.0,48.7576,48.7576,48.6146,48.6276,85100.0
2005-10-24 09:30:00,75.2,75.5,74.94,75.45,75300.0,48.8811,49.0761,48.7121,49.0436,75300.0
2005-10-24 10:00:00,75.41,75.55,75.12,75.24,79700.0,49.0176,49.1086,48.8291,48.9071,79700.0
2005-10-24 10:30:00,75.27,75.53,75.2,75.26,108000.0,48.9266,49.0956,48.8811,48.9201,108000.0
2005-10-24 11:00:00,75.26,75.61,75.25,75.6,61600.0,48.9201,49.1476,48.9136,49.1411,61600.0
2005-10-24 11:30:00,75.57,75.8,75.57,75.63,67400.0,49.1216,49.2711,49.1216,49.1606,67400.0
2005-10-24 12:00:00,75.63,75.95,75.62,75.83,52700.0,49.1606,49.3686,49.1541,49.2906,52700.0
2005-10-24 12:30:00,75.86,75.88,75.76,75.8,42700.0,49.3101,49.3231,49.2451,49.2711,42700.0
2005-10-24 13:00:00,75.81,75.96,75.75,75.8,44900.0,49.2776,49.3751,49.2386,49.2711,44900.0
2005-10-24 13:30:00,75.79,76.11,75.79,76.06,60900.0,49.2646,49.4726,49.2646,49.4401,60900.0
2005-10-24 14:00:00,76.06,76.13,75.94,76.0,51500.0,49.4401,49.4856,49.3621,49.4011,51500.0
2005-10-24 14:30:00,75.99,76.26,75.98,76.17,53800.0,49.3946,49.5701,49.3881,49.5116,53800.0
2005-10-24 15:00:00,76.19,76.33,76.0,76.0,50800.0,49.5246,49.6156,49.4011,49.4011,50800.0
2005-10-24 15:30:00,76.04,76.38,76.0,76.25,104700.0,49.4271,49.6481,49.4011,49.5636,104700.0
2005-10-25 09:30:00,76.22,76.29,75.94,76.18,109400.0,49.5441,49.5896,49.3621,49.5181,109400.0
2005-10-25 10:00:00,76.18,76.37,76.1,76.13,159700.0,49.5181,49.6416,49.4661,49.4856,159700.0
2005-10-25 10:30:00,76.17,76.33,75.87,75.9,73200.0,49.5116,49.6156,49.3166,49.3361,73200.0
2005-10-25 11:00:00,75.9,75.9,75.38,75.51,102700.0,49.3361,49.3361,48.9981,49.0826,102700.0
2005-10-25 11:30:00,75.51,75.67,75.46,75.49,62500.0,49.0826,49.1866,49.0501,49.0696,62500.0
2005-10-25 12:00:00,75.5,75.73,75.47,75.58,27800.0,49.0761,49.2256,49.0566,49.1281,27800.0
2005-10-25 12:30:00,75.59,75.74,75.55,75.71,48600.0,49.1346,49.2321,49.1086,49.2126,48600.0
2005-10-25 13:00:00,75.71,75.71,75.61,75.61,26400.0,49.2126,49.2126,49.1476,49.1476,26400.0
2005-10-25 13:30:00,75.62,75.63,75.37,75.43,75500.0,49.1541,49.1606,48.9916,49.0306,75500.0
2005-10-25 14:00:00,75.43,75.57,75.35,75.4,72800.0,49.0306,49.1216,48.9786,49.0111,72800.0
2005-10-25 14:30:00,75.4,75.6,75.33,75.57,63600.0,49.0111,49.1411,48.9656,49.1216,63600.0
2005-10-25 15:00:00,75.58,75.62,75.41,75.59,30900.0,49.1281,49.1541,49.0176,49.1346,30900.0
2005-10-25 15:30:00,75.59,76.06,75.55,75.88,88000.0,49.1346,49.4401,49.1086,49.3231,88000.0
2005-10-26 09:30:00,75.88,77.11,75.88,77.1,161100.0,49.3231,50.1226,49.3231,50.1161,161100.0
2005-10-26 10:00:00,77.08,77.76,76.89,77.58,205300.0,50.1031,50.5451,49.9796,50.4281,205300.0
2005-10-26 10:30:00,77.58,77.59,77.0,77.27,131400.0,50.4281,50.4346,50.0511,50.2266,131400.0
2005-10-26 11:00:00,77.27,77.5,77.04,77.41,117300.0,50.2266,50.3761,50.0771,50.3176,117300.0
2005-10-26 11:30:00,77.43,77.47,77.19,77.25,147300.0,50.3306,50.3566,50.1746,50.2136,147300.0
2005-10-26 12:00:00,77.25,77.31,77.1,77.27,94700.0,50.2136,50.2526,50.1161,50.2266,94700.0
2005-10-26 12:30:00,77.27,77.28,77.06,77.21,58300.0,50.2266,50.2331,50.0901,50.1876,58300.0
2005-10-26 13:00:00,77.21,77.27,76.84,76.98,73500.0,50.1876,50.2266,49.9471,50.0381,73500.0
2005-10-26 13:30:00,77.0,77.09,76.8,76.99,99700.0,50.0511,50.1096,49.9211,50.0446,99700.0
2005-10-26 14:00:00,76.96,77.4,76.95,77.22,204200.0,50.0251,50.3111,50.0186,50.1941,204200.0
2005-10-26 14:30:00,77.22,77.27,77.0,77.04,143600.0,50.1941,50.2266,50.0511,50.0771,143600.0
2005-10-26 15:00:00,77.1,77.21,76.97,77.04,192900.0,50.1161,50.1876,50.0316,50.0771,192900.0
2005-10-26 15:30:00,77.05,77.09,76.64,76.72,146100.0,50.0836,50.1096,49.8171,49.8691,146100.0
2005-10-27 09:30:00,76.7,76.91,76.49,76.91,79400.0,49.8561,49.9926,49.7196,49.9926,79400.0
2005-10-27 10:00:00,76.92,77.0,76.76,76.98,75100.0,49.9991,50.0511,49.8951,50.0381,75100.0
2005-10-27 10:30:00,76.98,77.21,76.71,77.13,81600.0,50.0381,50.1876,49.8626,50.1356,81600.0
2005-10-27 11:00:00,77.1,77.19,76.72,77.04,67000.0,50.1161,50.1746,49.8691,50.0771,67000.0
2005-10-27 11:30:00,77.03,77.07,76.99,77.05,66700.0,50.0706,50.0966,50.0446,50.0836,66700.0
2005-10-27 12:00:00,77.02,77.13,77.0,77.11,52200.0,50.0641,50.1356,50.0511,50.1226,52200.0
2005-10-27 12:30:00,77.1,77.34,77.03,77.33,75900.0,50.1161,50.2721,50.0706,50.2656,75900.0
2005-10-27 13:00:00,77.3,77.5,77.27,77.38,91300.0,50.2461,50.3761,50.2266,50.2981,91300.0
2005-10-27 13:30:00,77.4,77.45,77.16,77.41,46000.0,50.3111,50.3436,50.1551,50.3176,46000.0
2005-10-27 14:00:00,77.4,77.4,77.25,77.27,67600.0,50.3111,50.3111,50.2136,50.2266,67600.0
2005-10-27 14:30:00,77.27,77.3,77.11,77.14,49200.0,50.2266,50.2461,50.1226,50.1421,49200.0
2005-10-27 15:00:00,77.14,77.14,76.81,76.82,115700.0,50.1421,50.1421,49.9276,49.9341,115700.0
2005-10-27 15:30:00,76.82,77.17,76.78,77.17,261500.0,49.9341,50.1616,49.9081,50.1616,261500.0
2005-10-28 09:30:00,77.17,77.5,76.95,77.4,144800.0,50.1616,50.3761,50.0186,50.3111,144800.0
2005-10-28 10:00:00,77.39,77.44,76.98,77.0,71100.0,50.3046,50.3371,50.0381,50.0511,71100.0
2005-10-28 10:30:00,76.99,77.11,76.87,77.04,78800.0,50.0446,50.1226,49.9666,50.0771,78800.0
2005-10-28 11:00:00,77.06,77.3,76.96,77.24,97600.0,50.0901,50.2461,50.0251,50.2071,97600.0
2005-10-28 11:30:00,77.22,77.47,77.1,77.37,74700.0,50.1941,50.3566,50.1161,50.2916,74700.0
2005-10-28 12:00:00,77.36,77.48,77.32,77.4,73800.0,50.2851,50.3631,50.2591,50.3111,73800.0
2005-10-28 12:30:00,77.38,77.49,77.28,77.48,38100.0,50.2981,50.3696,50.2331,50.3631,38100.0
2005-10-28 13:00:00,77.46,77.81,77.43,77.71,51800.0,50.3501,50.5776,50.3306,50.5126,51800.0
2005-10-28 13:30:00,77.67,77.82,77.48,77.74,39100.0,50.4866,50.5841,50.3631,50.5321,39100.0
2005-10-28 14:00:00,77.72,77.93,77.7,77.81,50600.0,50.5191,50.6557,50.5061,50.5776,50600.0
2005-10-28 14:30:00,77.81,78.28,77.81,78.27,94600.0,50.5776,50.8832,50.5776,50.8767,94600.0
2005-10-28 15:00:00,78.28,78.46,78.2,78.2,126700.0,50.8832,51.0002,50.8312,50.8312,126700.0
2005-10-28 15:30:00,78.19,78.33,78.05,78.3,247300.0,50.8247,50.9157,50.7337,50.8962,247300.0
2005-10-31 09:30:00,78.43,78.95,78.25,78.83,98800.0,50.9807,51.3187,50.8637,51.2407,98800.0
2005-10-31 10:00:00,78.81,79.29,78.68,79.19,134000.0,51.2277,51.5397,51.1432,51.4747,134000.0
2005-10-31 10:30:00,79.19,79.6,79.14,79.56,98700.0,51.4747,51.7412,51.4422,51.7152,98700.0
2005-10-31 11:00:00,79.56,79.63,79.3,79.47,114100.0,51.7152,51.7607,51.5462,51.6567,114100.0
2005-10-31 11:30:00,79.5,79.63,79.37,79.54,61600.0,51.6762,51.7607,51.5917,51.7022,61600.0
2005-10-31 12:00:00,79.56,79.7,79.32,79.46,54500.0,51.7152,51.8062,51.5592,51.6502,54500.0
2005-10-31 12:30:00,79.46,79.54,79.34,79.38,69800.0,51.6502,51.7022,51.5722,51.5982,69800.0
2005-10-31 13:00:00,79.37,79.4,79.27,79.3,63600.0,51.5917,51.6112,51.5267,51.5462,63600.0
2005-10-31 13:30:00,79.31,79.34,79.14,79.26,60200.0,51.5527,51.5722,51.4422,51.5202,60200.0
2005-10-31 14:00:00,79.27,79.64,79.27,79.6,47700.0,51.5267,51.7672,51.5267,51.7412,47700.0
2005-10-31 14:30:00,79.6,79.73,79.53,79.71,77800.0,51.7412,51.8257,51.6957,51.8127,77800.0
2005-10-31 15:00:00,79.71,79.96,79.59,79.96,151500.0,51.8127,51.9752,51.7347,51.9752,151500.0
2005-10-31 15:30:00,79.96,80.15,79.69,79.7,213300.0,51.9752,52.0987,51.7997,51.8062,213300.0
2005-11-01 09:30:00,79.7,79.93,79.45,79.68,333800.0,51.8062,51.9557,51.6437,51.7932,333800.0
2005-11-01 10:00:00,79.7,79.83,79.57,79.79,77200.0,51.8062,51.8907,51.7217,51.8647,77200.0
2005-11-01 10:30:00,79.79,80.12,79.74,79.98,94900.0,51.8647,52.0792,51.8322,51.9882,94900.0
2005-11-01 11:00:00,79.97,80.0,79.77,79.77,73300.0,51.9817,52.0012,51.8517,51.8517,73300.0
2005-11-01 11:30:00,79.77,80.0,79.77,79.89,61300.0,51.8517,52.0012,51.8517,51.9297,61300.0
2005-11-01 12:00:00,79.89,79.9,79.69,79.74,44800.0,51.9297,51.9362,51.7997,51.8322,44800.0
2005-11-01 12:30:00,79.74,80.14,79.73,80.13,54600.0,51.8322,52.0922,51.8257,52.0857,54600.0
2005-11-01 13:00:00,80.11,80.14,79.97,79.99,47000.0,52.0727,52.0922,51.9817,51.9947,47000.0
2005-11-01 13:30:00,80.0,80.23,79.76,80.22,259600.0,52.0012,52.1507,51.8452,52.1442,259600.0
2005-11-01 14:00:00,80.25,80.4,79.95,80.24,110300.0,52.1637,52.2612,51.9687,52.1572,110300.0
2005-11-01 14:30:00,80.27,80.5,80.05,80.1,75100.0,52.1767,52.3262,52.0337,52.0662,75100.0
2005-11-01 15:00:00,80.12,80.2,79.9,79.96,106100.0,52.0792,52.1312,51.9362,51.9752,106100.0
2005-11-01 15:30:00,79.97,80.04,79.86,79.91,143700.0,51.9817,52.0272,51.9102,51.9427,143700.0
2005-11-02 09:30:00,79.87,80.7,79.78,80.6,81100.0,51.9167,52.4562,51.8582,52.3912,81100.0
2005-11-02 10:00:00,80.63,81.47,80.63,81.09,168100.0,52.4107,52.9567,52.4107,52.7097,168100.0
2005-11-02 10:30:00,81.1,81.44,81.05,81.13,90500.0,52.7162,52.9372,52.6837,52.7357,90500.0
2005-11-02 11:00:00,81.13,81.26,81.01,81.05,94800.0,52.7357,52.8202,52.6577,52.6837,94800.0
2005-11-02 11:30:00,81.08,81.26,81.06,81.06,130700.0,52.7032,52.8202,52.6902,52.6902,130700.0
2005-11-02 12:00:00,81.06,81.18,81.01,81.18,87700.0,52.6902,52.7682,52.6577,52.7682,87700.0
2005-11-02 12:30:00,81.19,81.27,81.0,81.11,190700.0,52.7747,52.8267,52.6512,52.7227,190700.0
2005-11-02 13:00:00,81.11,81.12,80.92,81.04,91200.0,52.7227,52.7292,52.5992,52.6772,91200.0
2005-11-02 13:30:00,80.98,81.08,80.92,81.04,75600.0,52.6382,52.7032,52.5992,52.6772,75600.0
2005-11-02 14:00:00,81.04,81.27,81.02,81.15,153800.0,52.6772,52.8267,52.6642,52.7487,153800.0
2005-11-02 14:30:00,81.14,81.25,81.04,81.12,73100.0,52.7422,52.8137,52.6772,52.7292,73100.0
2005-11-02 15:00:00,81.11,81.33,81.08,81.31,115200.0,52.7227,52.8657,52.7032,52.8527,115200.0
2005-11-02 15:30:00,81.31,81.43,81.11,81.27,174000.0,52.8527,52.9307,52.7227,52.8267,174000.0
2005-11-03 09:30:00,81.32,81.5,80.95,81.06,163300.0,52.8592,52.9762,52.6187,52.6902,163300.0
2005-11-03 10:00:00,81.06,81.34,80.95,81.12,181600.0,52.6902,52.8722,52.6187,52.7292,181600.0
2005-11-03 10:30:00,81.0,81.34,80.58,80.64,109500.0,52.6512,52.8722,52.3782,52.4172,109500.0
2005-11-03 11:00:00,80.63,81.0,80.62,80.94,98300.0,52.4107,52.6512,52.4042,52.6122,98300.0
2005-11-03 11:30:00,80.92,81.18,80.83,80.89,74900.0,52.5992,52.7682,52.5407,52.5797,74900.0
2005-11-03 12:00:00,80.85,81.23,80.8,81.19,66500.0,52.5537,52.8007,52.5212,52.7747,66500.0
2005-11-03 12:30:00,81.16,81.26,81.06,81.18,63800.0,52.7552,52.8202,52.6902,52.7682,63800.0
2005-11-03 13:00:00,81.18,81.5,81.11,81.37,120900.0,52.7682,52.9762,52.7227,52.8917,120900.0
2005-11-03 13:30:00,81.35,81.44,81.15,81.29,108500.0,52.8787,52.9372,52.7487,52.8397,108500.0
2005-11-03 14:00:00,81.26,81.29,80.67,80.81,114700.0,52.8202,52.8397,52.4367,52.5277,114700.0
2005-11-03 14:30:00,80.83,80.97,80.38,80.97,113500.0,52.5407,52.6317,52.2482,52.6317,113500.0
2005-11-03 15:00:00,80.99,81.14,80.68,80.94,198500.0,52.6447,52.7422,52.4432,52.6122,198500.0
2005-11-03 15:30:00,80.94,81.03,80.73,81.0,285500.0,52.6122,52.6707,52.4757,52.6512,285500.0
2005-11-04 09:30:00,82.7,84.94,82.64,84.76,722000.0,53.7562,55.2123,53.7172,55.0953,722000.0
2005-11-04 10:00:00,84.75,85.15,82.78,83.15,654800.0,55.0888,55.3488,53.8082,54.0487,654800.0
2005-11-04 10:30:00,83.18,83.45,82.96,83.26,326100.0,54.0682,54.2437,53.9252,54.1202,326100.0
2005-11-04 11:00:00,83.24,83.42,83.03,83.25,147600.0,54.1072,54.2242,53.9707,54.1137,147600.0
2005-11-04 11:30:00,83.24,83.29,83.0,83.15,119700.0,54.1072,54.1397,53.9512,54.0487,119700.0
2005-11-04 12:00:00,83.15,83.48,83.14,83.39,71300.0,54.0487,54.2632,54.0422,54.2047,71300.0
2005-11-04 12:30:00,83.39,83.99,83.37,83.99,143100.0,54.2047,54.5947,54.1917,54.5947,143100.0
2005-11-04 13:00:00,83.99,84.08,83.26,83.39,113600.0,54.5947,54.6532,54.1202,54.2047,113600.0
2005-11-04 13:30:00,83.39,83.48,83.31,83.38,100400.0,54.2047,54.2632,54.1527,54.1982,100400.0
2005-11-04 14:00:00,83.39,83.83,83.33,83.6,191100.0,54.2047,54.4907,54.1657,54.3412,191100.0
2005-11-04 14:30:00,83.6,83.62,83.2,83.45,185900.0,54.3412,54.3542,54.0812,54.2437,185900.0
2005-11-04 15:00:00,83.45,83.68,83.41,83.66,166200.0,54.2437,54.3932,54.2177,54.3802,166200.0
2005-11-04 15:30:00,83.65,84.3,83.59,84.01,320900.0,54.3737,54.7962,54.3347,54.6077,320900.0
2005-11-07 09:30:00,83.55,84.2,83.44,83.72,361500.0,54.3087,54.7312,54.2372,54.4192,361500.0
2005-11-07 10:00:00,83.72,84.11,83.71,83.97,233100.0,54.4192,54.6727,54.4127,54.5817,233100.0
2005-11-07 10:30:00,83.97,84.11,83.65,83.83,172900.0,54.5817,54.6727,54.3737,54.4907,172900.0
2005-11-07 11:00:00,83.84,83.87,83.43,83.57,101400.0,54.4972,54.5167,54.2307,54.3217,101400.0
2005-11-07 11:30:00,83.58,83.85,83.57,83.85,132100.0,54.3282,54.5037,54.3217,54.5037,132100.0
2005-11-07 12:00:00,83.85,83.88,83.79,83.88,98800.0,54.5037,54.5232,54.4647,54.5232,98800.0
2005-11-07 12:30:00,83.89,83.91,83.65,83.75,121500.0,54.5297,54.5427,54.3737,54.4387,121500.0
2005-11-07 13:00:00,83.77,83.98,83.73,83.98,107600.0,54.4517,54.5882,54.4257,54.5882,107600.0
2005-11-07 13:30:00,83.96,84.26,83.93,84.13,106800.0,54.5752,54.7702,54.5557,54.6857,106800.0
2005-11-07 14:00:00,84.1,84.38,84.09,84.3,105800.0,54.6662,54.8482,54.6597,54.7962,105800.0
2005-11-07 14:30:00,84.3,84.41,84.23,84.41,67300.0,54.7962,54.8677,54.7507,54.8677,67300.0
2005-11-07 15:00:00,84.41,84.47,84.26,84.3,100100.0,54.8677,54.9067,54.7702,54.7962,100100.0
2005-11-07 15:30:00,84.3,84.83,84.26,84.62,196500.0,54.7962,55.1408,54.7702,55.0042,196500.0
2005-11-08 09:30:00,84.48,84.65,83.8,84.63,218100.0,54.9132,55.0237,54.4712,55.0107,218100.0
2005-11-08 10:00:00,84.64,84.64,84.2,84.38,124400.0,55.0172,55.0172,54.7312,54.8482,124400.0
2005-11-08 10:30:00,84.38,84.46,84.26,84.37,146300.0,54.8482,54.9002,54.7702,54.8417,146300.0
2005-11-08 11:00:00,84.37,84.99,84.31,84.77,90100.0,54.8417,55.2448,54.8027,55.1018,90100.0
2005-11-08 11:30:00,84.78,84.91,84.47,84.87,79200.0,55.1083,55.1928,54.9067,55.1668,79200.0
2005-11-08 12:00:00,84.88,85.0,84.85,84.9,62600.0,55.1733,55.2513,55.1538,55.1863,62600.0
2005-11-08 12:30:00,84.9,84.92,84.55,84.71,46800.0,55.1863,55.1993,54.9587,55.0628,46800.0
2005-11-08 13:00:00,84.73,84.77,84.42,84.65,79500.0,55.0758,55.1018,54.8742,55.0237,79500.0
2005-11-08 13:30:00,84.65,84.73,84.55,84.58,36000.0,55.0237,55.0758,54.9587,54.9782,36000.0
2005-11-08 14:00:00,84.58,84.67,84.47,84.56,52500.0,54.9782,55.0367,54.9067,54.9652,52500.0
2005-11-08 14:30:00,84.55,84.73,84.48,84.59,50700.0,54.9587,55.0758,54.9132,54.9847,50700.0
2005-11-08 15:00:00,84.56,84.69,84.52,84.63,46000.0,54.9652,55.0497,54.9392,55.0107,46000.0
2005-11-08 15:30:00,84.65,84.65,84.43,84.54,72100.0,55.0237,55.0237,54.8807,54.9522,72100.0
2005-11-09 09:30:00,84.75,84.97,84.6,84.72,138600.0,55.0888,55.2318,54.9912,55.0693,138600.0
2005-11-09 10:00:00,84.7,84.88,84.6,84.88,92000.0,55.0563,55.1733,54.9912,55.1733,92000.0
2005-11-09 10:30:00,84.88,84.96,84.49,84.5,130100.0,55.1733,55.2253,54.9197,54.9262,130100.0
2005-11-09 11:00:00,84.48,84.77,84.31,84.64,88900.0,54.9132,55.1018,54.8027,55.0172,88900.0
2005-11-09 11:30:00,84.68,84.83,84.66,84.81,52600.0,55.0432,55.1408,55.0302,55.1278,52600.0
2005-11-09 12:00:00,84.82,85.13,84.68,85.09,116400.0,55.1343,55.3358,55.0432,55.3098,116400.0
2005-11-09 12:30:00,85.1,85.24,84.93,84.98,48500.0,55.3163,55.4073,55.2058,55.2383,48500.0
2005-11-09 13:00:00,84.97,84.97,84.83,84.88,70700.0,55.2318,55.2318,55.1408,55.1733,70700.0
2005-11-09 13:30:00,84.88,84.94,84.7,84.87,110800.0,55.1733,55.2123,55.0563,55.1668,110800.0
2005-11-09 14:00:00,84.87,84.87,84.62,84.72,54600.0,55.1668,55.1668,55.0042,55.0693,54600.0
2005-11-09 14:30:00,84.7,84.8,84.43,84.54,76900.0,55.0563,55.1213,54.8807,54.9522,76900.0
2005-11-09 15:00:00,84.54,84.75,84.51,84.75,81800.0,54.9522,55.0888,54.9327,55.0888,81800.0
2005-11-09 15:30:00,84.76,84.9,84.69,84.7,153900.0,55.0953,55.1863,55.0497,55.0563,153900.0
2005-11-10 09:30:00,84.83,84.99,84.42,84.9,142000.0,55.1408,55.2448,54.8742,55.1863,142000.0
2005-11-10 10:00:00,84.91,84.96,84.62,84.91,196000.0,55.1928,55.2253,55.0042,55.1928,196000.0
2005-11-10 10:30:00,84.91,84.99,84.75,84.99,73700.0,55.1928,55.2448,55.0888,55.2448,73700.0
2005-11-10 11:00:00,84.99,85.16,84.87,85.14,77500.0,55.2448,55.3553,55.1668,55.3423,77500.0
2005-11-10 11:30:00,85.16,85.26,85.1,85.19,67900.0,55.3553,55.4203,55.3163,55.3748,67900.0
2005-11-10 12:00:00,85.19,85.37,85.15,85.27,43100.0,55.3748,55.4918,55.3488,55.4268,43100.0
2005-11-10 12:30:00,85.34,85.38,85.24,85.29,27100.0,55.4723,55.4983,55.4073,55.4398,27100.0
2005-11-10 13:00:00,85.29,85.85,85.26,85.84,67400.0,55.4398,55.8038,55.4203,55.7973,67400.0
2005-11-10 13:30:00,85.84,86.38,85.71,86.3,97600.0,55.7973,56.1483,55.7128,56.0963,97600.0
2005-11-10 14:00:00,86.3,86.73,86.3,86.73,144700.0,56.0963,56.3758,56.0963,56.3758,144700.0
2005-11-10 14:30:00,86.72,86.8,86.55,86.8,105200.0,56.3693,56.4213,56.2588,56.4213,105200.0
2005-11-10 15:00:00,86.8,86.8,86.34,86.4,133100.0,56.4213,56.4213,56.1223,56.1613,133100.0
2005-11-10 15:30:00,86.4,86.45,86.27,86.35,132400.0,56.1613,56.1938,56.0768,56.1288,132400.0
2005-11-11 09:30:00,86.49,86.52,85.78,86.42,117500.0,56.2198,56.2393,55.7583,56.1743,117500.0
2005-11-11 10:00:00,86.43,86.53,86.02,86.07,58900.0,56.1808,56.2458,55.9143,55.9468,58900.0
2005-11-11 10:30:00,86.07,86.31,86.0,86.23,37200.0,55.9468,56.1028,55.9013,56.0508,37200.0
2005-11-11 11:00:00,86.24,86.24,86.0,86.12,51700.0,56.0573,56.0573,55.9013,55.9793,51700.0
2005-11-11 11:30:00,86.12,86.15,85.89,86.07,65200.0,55.9793,55.9988,55.8298,55.9468,65200.0
2005-11-11 12:00:00,86.07,86.08,85.64,85.64,54900.0,55.9468,55.9533,55.6673,55.6673,54900.0
2005-11-11 12:30:00,85.64,85.99,85.64,85.9,65800.0,55.6673,55.8948,55.6673,55.8363,65800.0
2005-11-11 13:00:00,85.87,85.94,85.84,85.88,15000.0,55.8168,55.8623,55.7973,55.8233,15000.0
2005-11-11 13:30:00,85.87,85.98,85.85,85.96,31900.0,55.8168,55.8883,55.8038,55.8753,31900.0
2005-11-11 14:00:00,85.96,85.99,85.81,85.84,57500.0,55.8753,55.8948,55.7778,55.7973,57500.0
2005-11-11 14:30:00,85.85,86.1,85.84,86.07,54900.0,55.8038,55.9663,55.7973,55.9468,54900.0
2005-11-11 15:00:00,86.08,86.41,86.03,86.41,55600.0,55.9533,56.1678,55.9208,56.1678,55600.0
2005-11-11 15:30:00,86.4,86.52,86.36,86.45,85300.0,56.1613,56.2393,56.1353,56.1938,85300.0
2005-11-14 09:30:00,86.63,86.78,86.11,86.43,69700.0,56.3108,56.4083,55.9728,56.1808,69700.0
2005-11-14 10:00:00,86.43,86.64,86.35,86.48,40700.0,56.1808,56.3173,56.1288,56.2133,40700.0
2005-11-14 10:30:00,86.48,86.69,86.39,86.5,45200.0,56.2133,56.3498,56.1548,56.2263,45200.0
2005-11-14 11:00:00,86.49,86.67,86.33,86.52,72700.0,56.2198,56.3368,56.1158,56.2393,72700.0
2005-11-14 11:30:00,86.52,86.71,86.45,86.66,35800.0,56.2393,56.3628,56.1938,56.3303,35800.0
2005-11-14 12:00:00,86.68,86.7,86.36,86.36,41900.0,56.3433,56.3563,56.1353,56.1353,41900.0
2005-11-14 12:30:00,86.35,86.44,86.2,86.23,50700.0,56.1288,56.1873,56.0313,56.0508,50700.0
2005-11-14 13:00:00,86.23,86.32,86.14,86.22,51500.0,56.0508,56.1093,55.9923,56.0443,51500.0
2005-11-14 13:30:00,86.22,86.4,86.15,86.33,55600.0,56.0443,56.1613,55.9988,56.1158,55600.0
2005-11-14 14:00:00,86.35,86.39,86.07,86.12,41600.0,56.1288,56.1548,55.9468,55.9793,41600.0
2005-11-14 14:30:00,86.12,86.31,86.12,86.23,56900.0,55.9793,56.1028,55.9793,56.0508,56900.0
2005-11-14 15:00:00,86.24,86.44,86.21,86.34,64500.0,56.0573,56.1873,56.0378,56.1223,64500.0
2005-11-14 15:30:00,86.35,86.43,86.19,86.34,84900.0,56.1288,56.1808,56.0248,56.1223,84900.0
2005-11-15 09:30:00,86.38,86.57,86.16,86.39,121900.0,56.1483,56.2718,56.0053,56.1548,121900.0
2005-11-15 10:00:00,86.32,86.42,86.06,86.06,95300.0,56.1093,56.1743,55.9403,55.9403,95300.0
2005-11-15 10:30:00,86.06,86.16,85.84,85.99,123600.0,55.9403,56.0053,55.7973,55.8948,123600.0
2005-11-15 11:00:00,85.97,86.12,85.82,85.99,66800.0,55.8818,55.9793,55.7843,55.8948,66800.0
2005-11-15 11:30:00,85.99,86.01,85.76,85.8,58500.0,55.8948,55.9078,55.7453,55.7713,58500.0
2005-11-15 12:00:00,85.81,86.15,85.79,86.12,47200.0,55.7778,55.9988,55.7648,55.9793,47200.0
2005-11-15 12:30:00,86.09,86.11,85.94,86.06,32900.0,55.9598,55.9728,55.8623,55.9403,32900.0
2005-11-15 13:00:00,86.06,86.11,85.94,85.96,30100.0,55.9403,55.9728,55.8623,55.8753,30100.0
2005-11-15 13:30:00,85.97,86.02,85.56,85.66,38500.0,55.8818,55.9143,55.6153,55.6803,38500.0
2005-11-15 14:00:00,85.6,85.6,85.09,85.09,75500.0,55.6413,55.6413,55.3098,55.3098,75500.0
2005-11-15 14:30:00,85.1,85.23,84.93,84.93,123400.0,55.3163,55.4008,55.2058,55.2058,123400.0
2005-11-15 15:00:00,84.94,85.13,84.87,85.03,82500.0,55.2123,55.3358,55.1668,55.2708,82500.0
2005-11-15 15:30:00,85.04,85.27,84.99,85.15,84100.0,55.2773,55.4268,55.2448,55.3488,84100.0
2005-11-16 09:30:00,85.53,85.8,85.29,85.53,182600.0,55.5958,55.7713,55.4398,55.5958,182600.0
2005-11-16 10:00:00,85.52,85.57,85.39,85.42,77000.0,55.5893,55.6218,55.5048,55.5243,77000.0
2005-11-16 10:30:00,85.41,85.41,85.0,85.29,39900.0,55.5178,55.5178,55.2513,55.4398,39900.0
2005-11-16 11:00:00,85.3,85.46,85.12,85.46,36900.0,55.4463,55.5503,55.3293,55.5503,36900.0
2005-11-16 11:30:00,85.46,85.83,85.46,85.74,54000.0,55.5503,55.7908,55.5503,55.7323,54000.0
2005-11-16 12:00:00,85.74,85.9,85.7,85.88,27100.0,55.7323,55.8363,55.7063,55.8233,27100.0
2005-11-16 12:30:00,85.9,85.9,85.69,85.7,32700.0,55.8363,55.8363,55.6998,55.7063,32700.0
2005-11-16 13:00:00,85.69,85.86,85.65,85.86,41300.0,55.6998,55.8103,55.6738,55.8103,41300.0
2005-11-16 13:30:00,85.83,85.88,85.67,85.73,18100.0,55.7908,55.8233,55.6868,55.7258,18100.0
2005-11-16 14:00:00,85.73,85.95,85.73,85.94,40100.0,55.7258,55.8688,55.7258,55.8623,40100.0
2005-11-16 14:30:00,85.93,85.94,85.67,85.78,45700.0,55.8558,55.8623,55.6868,55.7583,45700.0
2005-11-16 15:00:00,85.78,85.86,85.65,85.8,33900.0,55.7583,55.8103,55.6738,55.7713,33900.0
2005-11-16 15:30:00,85.8,85.89,85.66,85.89,83900.0,55.7713,55.8298,55.6803,55.8298,83900.0
2005-11-17 09:30:00,85.96,86.18,85.74,86.04,69900.0,55.8753,56.0183,55.7323,55.9273,69900.0
2005-11-17 10:00:00,86.04,86.36,85.95,86.26,61400.0,55.9273,56.1353,55.8688,56.0703,61400.0
2005-11-17 10:30:00,86.24,86.31,86.04,86.16,256900.0,56.0573,56.1028,55.9273,56.0053,256900.0
2005-11-17 11:00:00,86.16,86.43,86.01,86.28,48800.0,56.0053,56.1808,55.9078,56.0833,48800.0
2005-11-17 11:30:00,86.27,86.65,86.27,86.54,50300.0,56.0768,56.3238,56.0768,56.2523,50300.0
2005-11-17 12:00:00,86.5,86.52,86.3,86.46,47000.0,56.2263,56.2393,56.0963,56.2003,47000.0
2005-11-17 12:30:00,86.45,86.47,86.29,86.34,54300.0,56.1938,56.2068,56.0898,56.1223,54300.0
2005-11-17 13:00:00,86.33,86.7,86.33,86.61,80700.0,56.1158,56.3563,56.1158,56.2978,80700.0
2005-11-17 13:30:00,86.61,86.91,86.56,86.72,65900.0,56.2978,56.4928,56.2653,56.3693,65900.0
2005-11-17 14:00:00,86.72,87.0,86.71,86.99,57900.0,56.3693,56.5513,56.3628,56.5448,57900.0
2005-11-17 14:30:00,87.0,87.06,86.85,86.9,76500.0,56.5513,56.5903,56.4538,56.4863,76500.0
2005-11-17 15:00:00,86.9,87.07,86.83,87.01,51100.0,56.4863,56.5968,56.4408,56.5578,51100.0
2005-11-17 15:30:00,87.01,87.04,86.86,86.98,54100.0,56.5578,56.5773,56.4603,56.5383,54100.0
2005-11-18 09:30:00,88.03,88.1,87.08,87.6,318500.0,57.2208,57.2663,56.6033,56.9413,318500.0
2005-11-18 10:00:00,87.6,88.21,87.54,88.09,103900.0,56.9413,57.3378,56.9023,57.2598,103900.0
2005-11-18 10:30:00,88.06,88.07,87.75,87.92,94000.0,57.2403,57.2468,57.0388,57.1493,94000.0
2005-11-18 11:00:00,87.91,87.91,87.74,87.76,98100.0,57.1428,57.1428,57.0323,57.0453,98100.0
2005-11-18 11:30:00,87.76,87.9,87.54,87.55,78100.0,57.0453,57.1363,56.9023,56.9088,78100.0
2005-11-18 12:00:00,87.54,87.66,87.48,87.55,42900.0,56.9023,56.9803,56.8633,56.9088,42900.0
2005-11-18 12:30:00,87.56,87.59,87.25,87.28,38400.0,56.9153,56.9348,56.7138,56.7333,38400.0
2005-11-18 13:00:00,87.27,87.46,87.27,87.36,33500.0,56.7268,56.8503,56.7268,56.7853,33500.0
2005-11-18 13:30:00,87.35,87.48,87.31,87.43,41600.0,56.7788,56.8633,56.7528,56.8308,41600.0
2005-11-18 14:00:00,87.44,87.56,87.4,87.4,37600.0,56.8373,56.9153,56.8113,56.8113,37600.0
2005-11-18 14:30:00,87.41,87.52,87.31,87.45,42900.0,56.8178,56.8893,56.7528,56.8438,42900.0
2005-11-18 15:00:00,87.46,87.68,87.4,87.54,37300.0,56.8503,56.9933,56.8113,56.9023,37300.0
2005-11-18 15:30:00,87.54,87.98,87.5,87.88,112300.0,56.9023,57.1883,56.8763,57.1233,112300.0
2005-11-21 09:30:00,88.35,88.58,88.05,88.05,92900.0,57.4288,57.5783,57.2338,57.2338,92900.0
2005-11-21 10:00:00,88.05,88.13,87.71,87.8,99200.0,57.2338,57.2858,57.0128,57.0713,99200.0
2005-11-21 10:30:00,87.81,88.11,87.75,87.98,91400.0,57.0778,57.2728,57.0388,57.1883,91400.0
2005-11-21 11:00:00,87.98,88.2,87.85,87.87,56500.0,57.1883,57.3313,57.1038,57.1168,56500.0
2005-11-21 11:30:00,87.85,87.95,87.71,87.89,36200.0,57.1038,57.1688,57.0128,57.1298,36200.0
2005-11-21 12:00:00,87.88,87.96,87.79,87.8,20300.0,57.1233,57.1753,57.0648,57.0713,20300.0
2005-11-21 12:30:00,87.81,87.96,87.73,87.8,21200.0,57.0778,57.1753,57.0258,57.0713,21200.0
2005-11-21 13:00:00,87.77,87.8,87.59,87.63,38800.0,57.0518,57.0713,56.9348,56.9608,38800.0
2005-11-21 13:30:00,87.63,87.84,87.56,87.56,37300.0,56.9608,57.0973,56.9153,56.9153,37300.0
2005-11-21 14:00:00,87.57,87.7,87.54,87.59,30700.0,56.9218,57.0063,56.9023,56.9348,30700.0
2005-11-21 14:30:00,87.59,87.69,87.35,87.47,61800.0,56.9348,56.9998,56.7788,56.8568,61800.0
2005-11-21 15:00:00,87.45,87.58,87.37,87.52,98800.0,56.8438,56.9283,56.7918,56.8893,98800.0
2005-11-21 15:30:00,87.5,87.76,87.5,87.63,120400.0,56.8763,57.0453,56.8763,56.9608,120400.0
2005-11-22 09:30:00,87.55,87.56,86.78,86.95,93900.0,56.9088,56.9153,56.4083,56.5188,93900.0
2005-11-22 10:00:00,86.99,87.07,86.81,86.86,54100.0,56.5448,56.5968,56.4278,56.4603,54100.0
2005-11-22 10:30:00,86.87,87.15,86.86,87.15,59700.0,56.4668,56.6488,56.4603,56.6488,59700.0
2005-11-22 11:00:00,87.15,87.43,87.06,87.3,49200.0,56.6488,56.8308,56.5903,56.7463,49200.0
2005-11-22 11:30:00,87.31,87.32,87.16,87.18,31600.0,56.7528,56.7593,56.6553,56.6683,31600.0
2005-11-22 12:00:00,87.18,87.22,87.04,87.05,46400.0,56.6683,56.6943,56.5773,56.5838,46400.0
2005-11-22 12:30:00,87.06,87.3,87.06,87.3,25800.0,56.5903,56.7463,56.5903,56.7463,25800.0
2005-11-22 13:00:00,87.3,87.38,87.1,87.14,36300.0,56.7463,56.7983,56.6163,56.6423,36300.0
2005-11-22 13:30:00,87.13,87.27,87.08,87.24,28500.0,56.6358,56.7268,56.6033,56.7073,28500.0
2005-11-22 14:00:00,87.25,87.49,87.11,87.43,84100.0,56.7138,56.8698,56.6228,56.8308,84100.0
2005-11-22 14:30:00,87.43,87.46,87.22,87.38,102600.0,56.8308,56.8503,56.6943,56.7983,102600.0
2005-11-22 15:00:00,87.4,87.57,87.35,87.39,114500.0,56.8113,56.9218,56.7788,56.8048,114500.0
2005-11-22 15:30:00,87.42,87.5,87.39,87.46,104300.0,56.8243,56.8763,56.8048,56.8503,104300.0
2005-11-23 09:30:00,87.8,88.3,87.78,88.28,61800.0,57.0713,57.3963,57.0583,57.3833,61800.0
2005-11-23 10:00:00,88.27,88.41,88.1,88.28,43700.0,57.3768,57.4678,57.2663,57.3833,43700.0
2005-11-23 10:30:00,88.25,88.42,88.2,88.22,21200.0,57.3638,57.4743,57.3313,57.3443,21200.0
2005-11-23 11:00:00,88.23,88.53,88.21,88.53,34000.0,57.3508,57.5458,57.3378,57.5458,34000.0
2005-11-23 11:30:00,88.55,88.74,88.39,88.74,32900.0,57.5588,57.6823,57.4548,57.6823,32900.0
2005-11-23 12:00:00,88.71,88.75,88.63,88.7,36000.0,57.6628,57.6888,57.6108,57.6563,36000.0
2005-11-23 12:30:00,88.7,88.95,88.7,88.77,70700.0,57.6563,57.8188,57.6563,57.7018,70700.0
2005-11-23 13:00:00,88.77,88.99,88.77,88.92,32200.0,57.7018,57.8448,57.7018,57.7993,32200.0
2005-11-23 13:30:00,88.9,88.99,88.85,88.93,23100.0,57.7863,57.8448,57.7538,57.8058,23100.0
2005-11-23 14:00:00,88.94,89.17,88.89,89.17,35400.0,57.8123,57.9618,57.7798,57.9618,35400.0
2005-11-23 14:30:00,89.17,89.22,89.1,89.1,35000.0,57.9618,57.9943,57.9163,57.9163,35000.0
2005-11-23 15:00:00,89.07,89.07,88.73,88.74,47900.0,57.8968,57.8968,57.6758,57.6823,47900.0
2005-11-23 15:30:00,88.75,88.85,88.64,88.64,84000.0,57.6888,57.7538,57.6173,57.6173,84000.0
2005-11-25 09:30:00,89.0,89.0,88.51,88.52,60900.0,57.8513,57.8513,57.5328,57.5393,60900.0
2005-11-25 10:00:00,88.51,88.57,88.18,88.22,47700.0,57.5328,57.5718,57.3183,57.3443,47700.0
2005-11-25 10:30:00,88.2,88.3,87.95,88.01,40200.0,57.3313,57.3963,57.1688,57.2078,40200.0
2005-11-25 11:00:00,88.02,88.14,88.0,88.03,51800.0,57.2143,57.2923,57.2013,57.2208,51800.0
2005-11-25 11:30:00,88.02,88.04,87.91,87.91,38100.0,57.2143,57.2273,57.1428,57.1428,38100.0
2005-11-25 12:00:00,87.92,88.06,87.88,87.99,25800.0,57.1493,57.2403,57.1233,57.1948,25800.0
2005-11-25 12:30:00,88.04,88.13,87.97,87.97,80000.0,57.2273,57.2858,57.1818,57.1818,80000.0
2005-11-25 13:00:00,87.98,88.01,87.95,88.01,24700.0,57.1883,57.2078,57.1688,57.2078,24700.0
2005-11-25 13:30:00,87.95,87.95,87.95,87.95,100.0,57.1688,57.1688,57.1688,57.1688,100.0
2005-11-25 14:00:00,87.95,87.95,87.95,87.95,0.0,57.1688,57.1688,57.1688,57.1688,0.0
2005-11-25 14:30:00,87.95,87.95,87.95,87.95,0.0,57.1688,57.1688,57.1688,57.1688,0.0
2005-11-25 15:00:00,87.95,87.95,87.95,87.95,0.0,57.1688,57.1688,57.1688,57.1688,0.0
2005-11-25 15:30:00,87.95,87.95,87.95,87.95,0.0,57.1688,57.1688,57.1688,57.1688,0.0
2005-11-28 09:30:00,87.96,88.08,87.8,88.02,87800.0,57.1753,57.2533,57.0713,57.2143,87800.0
2005-11-28 10:00:00,88.04,88.19,87.75,87.8,80100.0,57.2273,57.3248,57.0388,57.0713,80100.0
2005-11-28 10:30:00,87.81,88.25,87.76,88.2,44500.0,57.0778,57.3638,57.0453,57.3313,44500.0
2005-11-28 11:00:00,88.2,88.34,88.16,88.21,55800.0,57.3313,57.4223,57.3053,57.3378,55800.0
2005-11-28 11:30:00,88.22,88.34,88.08,88.29,46800.0,57.3443,57.4223,57.2533,57.3898,46800.0
2005-11-28 12:00:00,88.29,88.32,88.16,88.23,48700.0,57.3898,57.4093,57.3053,57.3508,48700.0
2005-11-28 12:30:00,88.25,88.32,88.18,88.2,46900.0,57.3638,57.4093,57.3183,57.3313,46900.0
2005-11-28 13:00:00,88.2,88.28,88.09,88.2,52600.0,57.3313,57.3833,57.2598,57.3313,52600.0
2005-11-28 13:30:00,88.19,88.23,88.13,88.17,55300.0,57.3248,57.3508,57.2858,57.3118,55300.0
2005-11-28 14:00:00,88.17,88.19,87.96,87.99,113600.0,57.3118,57.3248,57.1753,57.1948,113600.0
2005-11-28 14:30:00,87.99,88.07,87.95,87.97,96300.0,57.1948,57.2468,57.1688,57.1818,96300.0
2005-11-28 15:00:00,87.97,88.0,87.88,87.99,95000.0,57.1818,57.2013,57.1233,57.1948,95000.0
2005-11-28 15:30:00,87.99,88.03,87.93,88.0,145100.0,57.1948,57.2208,57.1558,57.2013,145100.0
2005-11-29 09:30:00,88.0,88.74,88.0,88.65,142000.0,57.3942,57.8768,57.3942,57.8181,142000.0
2005-11-29 10:00:00,88.65,88.9,88.38,88.55,123200.0,57.8181,57.9812,57.642,57.7529,123200.0
2005-11-29 10:30:00,88.55,88.74,88.48,88.72,121900.0,57.7529,57.8768,57.7072,57.8638,121900.0
2005-11-29 11:00:00,88.73,89.08,88.73,89.02,106500.0,57.8703,58.0986,57.8703,58.0594,106500.0
2005-11-29 11:30:00,89.01,89.32,88.99,89.31,54900.0,58.0529,58.2551,58.0399,58.2486,54900.0
2005-11-29 12:00:00,89.3,89.3,89.05,89.15,57300.0,58.242,58.242,58.079,58.1442,57300.0
2005-11-29 12:30:00,89.14,89.21,89.05,89.15,37800.0,58.1377,58.1833,58.079,58.1442,37800.0
2005-11-29 13:00:00,89.15,89.27,89.15,89.22,38200.0,58.1442,58.2225,58.1442,58.1899,38200.0
2005-11-29 13:30:00,89.22,89.26,89.05,89.25,45600.0,58.1899,58.216,58.079,58.2094,45600.0
2005-11-29 14:00:00,89.24,89.34,89.15,89.23,36900.0,58.2029,58.2681,58.1442,58.1964,36900.0
2005-11-29 14:30:00,89.22,89.49,89.21,89.38,61400.0,58.1899,58.366,58.1833,58.2942,61400.0
2005-11-29 15:00:00,89.37,89.46,89.24,89.32,105200.0,58.2877,58.3464,58.2029,58.2551,105200.0
2005-11-29 15:30:00,89.32,89.33,88.98,88.98,284900.0,58.2551,58.2616,58.0333,58.0333,284900.0
2005-11-30 09:30:00,88.97,88.97,88.63,88.72,68400.0,58.0268,58.0268,57.8051,57.8638,68400.0
2005-11-30 10:00:00,88.71,88.72,88.35,88.5,122800.0,57.8572,57.8638,57.6224,57.7203,122800.0
2005-11-30 10:30:00,88.5,88.62,88.12,88.24,74900.0,57.7203,57.7985,57.4724,57.5507,74900.0
2005-11-30 11:00:00,88.22,88.45,88.02,88.1,133300.0,57.5377,57.6877,57.4072,57.4594,133300.0
2005-11-30 11:30:00,88.11,88.2,87.94,88.05,94800.0,57.4659,57.5246,57.355,57.4268,94800.0
2005-11-30 12:00:00,88.06,88.2,87.99,88.12,32200.0,57.4333,57.5246,57.3877,57.4724,32200.0
2005-11-30 12:30:00,88.12,88.28,88.03,88.25,38500.0,57.4724,57.5768,57.4137,57.5572,38500.0
2005-11-30 13:00:00,88.26,88.33,88.13,88.13,35800.0,57.5638,57.6094,57.479,57.479,35800.0
2005-11-30 13:30:00,88.16,88.24,87.86,87.96,52600.0,57.4985,57.5507,57.3029,57.3681,52600.0
2005-11-30 14:00:00,87.96,88.21,87.94,88.14,82300.0,57.3681,57.5311,57.355,57.4855,82300.0
2005-11-30 14:30:00,88.13,88.2,87.91,87.95,78500.0,57.479,57.5246,57.3355,57.3616,78500.0
2005-11-30 15:00:00,87.98,88.05,87.68,87.75,100200.0,57.3811,57.4268,57.1855,57.2311,100200.0
2005-11-30 15:30:00,87.76,87.8,87.43,87.43,184800.0,57.2376,57.2637,57.0224,57.0224,184800.0
2005-12-01 09:30:00,88.07,88.12,87.09,87.46,158900.0,57.4398,57.4724,56.8007,57.042,158900.0
2005-12-01 10:00:00,87.46,88.0,87.39,88.0,172700.0,57.042,57.3942,56.9963,57.3942,172700.0
2005-12-01 10:30:00,88.0,88.35,88.0,88.35,53000.0,57.3942,57.6224,57.3942,57.6224,53000.0
2005-12-01 11:00:00,88.35,88.56,88.33,88.53,57300.0,57.6224,57.7594,57.6094,57.7398,57300.0
2005-12-01 11:30:00,88.53,88.85,88.53,88.84,75400.0,57.7398,57.9486,57.7398,57.942,75400.0
2005-12-01 12:00:00,88.84,89.05,88.79,89.0,61800.0,57.942,58.079,57.9094,58.0464,61800.0
2005-12-01 12:30:00,89.0,89.26,88.97,89.26,62300.0,58.0464,58.216,58.0268,58.216,62300.0
2005-12-01 13:00:00,89.27,89.37,89.1,89.32,65000.0,58.2225,58.2877,58.1116,58.2551,65000.0
2005-12-01 13:30:00,89.32,89.46,89.16,89.22,52200.0,58.2551,58.3464,58.1507,58.1899,52200.0
2005-12-01 14:00:00,89.2,89.27,89.11,89.19,44700.0,58.1768,58.2225,58.1181,58.1703,44700.0
2005-12-01 14:30:00,89.18,89.3,89.11,89.2,56300.0,58.1638,58.242,58.1181,58.1768,56300.0
2005-12-01 15:00:00,89.19,89.29,89.1,89.22,91200.0,58.1703,58.2355,58.1116,58.1899,91200.0
2005-12-01 15:30:00,89.21,89.29,88.98,88.99,268500.0,58.1833,58.2355,58.0333,58.0399,268500.0
2005-12-02 09:30:00,89.0,89.0,88.2,88.22,128400.0,58.0464,58.0464,57.5246,57.5377,128400.0
2005-12-02 10:00:00,88.21,88.54,88.21,88.53,72300.0,57.5311,57.7464,57.5311,57.7398,72300.0
2005-12-02 10:30:00,88.59,88.72,88.23,88.31,132500.0,57.779,57.8638,57.5442,57.5964,132500.0
2005-12-02 11:00:00,88.31,88.45,88.11,88.43,64100.0,57.5964,57.6877,57.4659,57.6746,64100.0
2005-12-02 11:30:00,88.43,88.44,88.24,88.24,52900.0,57.6746,57.6811,57.5507,57.5507,52900.0
2005-12-02 12:00:00,88.2,88.37,88.0,88.12,70700.0,57.5246,57.6355,57.3942,57.4724,70700.0
2005-12-02 12:30:00,88.11,88.23,87.91,87.95,47700.0,57.4659,57.5442,57.3355,57.3616,47700.0
2005-12-02 13:00:00,87.92,88.1,87.9,88.1,64200.0,57.342,57.4594,57.329,57.4594,64200.0
2005-12-02 13:30:00,88.12,88.13,87.94,88.04,37200.0,57.4724,57.479,57.355,57.4203,37200.0
2005-12-02 14:00:00,88.04,88.07,87.91,87.98,63600.0,57.4203,57.4398,57.3355,57.3811,63600.0
2005-12-02 14:30:00,87.97,88.01,87.75,87.85,90100.0,57.3746,57.4007,57.2311,57.2963,90100.0
2005-12-02 15:00:00,87.85,88.09,87.8,87.96,111300.0,57.2963,57.4529,57.2637,57.3681,111300.0
2005-12-02 15:30:00,87.99,88.15,87.9,88.03,106200.0,57.3877,57.492,57.329,57.4137,106200.0
2005-12-05 09:30:00,88.03,88.04,87.38,87.62,108200.0,57.4137,57.4203,56.9898,57.1463,108200.0
2005-12-05 10:00:00,87.65,87.65,87.07,87.22,82800.0,57.1659,57.1659,56.7876,56.8855,82800.0
2005-12-05 10:30:00,87.22,87.3,86.93,87.0,70600.0,56.8855,56.9376,56.6963,56.742,70600.0
2005-12-05 11:00:00,86.96,87.3,86.96,87.25,50800.0,56.7159,56.9376,56.7159,56.905,50800.0
2005-12-05 11:30:00,87.25,87.25,87.08,87.17,114400.0,56.905,56.905,56.7941,56.8528,114400.0
2005-12-05 12:00:00,87.16,87.22,87.04,87.2,56900.0,56.8463,56.8855,56.7681,56.8724,56900.0
2005-12-05 12:30:00,87.22,87.46,87.21,87.46,46500.0,56.8855,57.042,56.8789,57.042,46500.0
2005-12-05 13:00:00,87.44,87.5,87.35,87.45,32200.0,57.0289,57.0681,56.9702,57.0355,32200.0
2005-12-05 13:30:00,87.45,87.45,87.24,87.35,50200.0,57.0355,57.0355,56.8985,56.9702,50200.0
2005-12-05 14:00:00,87.35,87.39,87.13,87.28,74800.0,56.9702,56.9963,56.8268,56.9246,74800.0
2005-12-05 14:30:00,87.28,87.47,87.18,87.4,64300.0,56.9246,57.0485,56.8594,57.0029,64300.0
2005-12-05 15:00:00,87.4,87.41,87.15,87.25,69300.0,57.0029,57.0094,56.8398,56.905,69300.0
2005-12-05 15:30:00,87.21,87.49,87.21,87.46,96700.0,56.8789,57.0616,56.8789,57.042,96700.0
2005-12-06 09:30:00,87.86,88.21,87.72,87.8,55300.0,57.3029,57.5311,57.2116,57.2637,55300.0
2005-12-06 10:00:00,87.79,87.94,87.57,87.92,40500.0,57.2572,57.355,57.1137,57.342,40500.0
2005-12-06 10:30:00,87.92,87.97,87.72,87.87,35400.0,57.342,57.3746,57.2116,57.3094,35400.0
2005-12-06 11:00:00,87.87,87.89,87.45,87.55,58200.0,57.3094,57.3224,57.0355,57.1007,58200.0
2005-12-06 11:30:00,87.56,87.77,87.55,87.68,34200.0,57.1072,57.2442,57.1007,57.1855,34200.0
2005-12-06 12:00:00,87.7,88.01,87.66,88.01,48000.0,57.1985,57.4007,57.1724,57.4007,48000.0
2005-12-06 12:30:00,88.01,88.02,87.83,87.9,26400.0,57.4007,57.4072,57.2833,57.329,26400.0
2005-12-06 13:00:00,87.91,88.01,87.86,87.94,21000.0,57.3355,57.4007,57.3029,57.355,21000.0
2005-12-06 13:30:00,87.94,87.98,87.82,87.86,29800.0,57.355,57.3811,57.2768,57.3029,29800.0
2005-12-06 14:00:00,87.86,87.87,87.66,87.73,32100.0,57.3029,57.3094,57.1724,57.2181,32100.0
2005-12-06 14:30:00,87.73,87.75,87.45,87.49,39400.0,57.2181,57.2311,57.0355,57.0616,39400.0
2005-12-06 15:00:00,87.49,87.49,86.83,86.83,96000.0,57.0616,57.0616,56.6311,56.6311,96000.0
2005-12-06 15:30:00,86.83,86.9,86.41,86.58,163400.0,56.6311,56.6767,56.3572,56.468,163400.0
2005-12-07 09:30:00,86.61,86.71,85.7,85.91,107200.0,56.4876,56.5528,55.8941,56.0311,107200.0
2005-12-07 10:00:00,85.84,86.1,85.76,86.0,52200.0,55.9854,56.155,55.9332,56.0898,52200.0
2005-12-07 10:30:00,85.98,86.03,85.55,85.57,91100.0,56.0767,56.1093,55.7963,55.8093,91100.0
2005-12-07 11:00:00,85.57,85.88,85.48,85.87,63300.0,55.8093,56.0115,55.7506,56.005,63300.0
2005-12-07 11:30:00,85.86,86.11,85.73,85.73,71300.0,55.9985,56.1615,55.9137,55.9137,71300.0
2005-12-07 12:00:00,85.74,85.83,85.6,85.8,56600.0,55.9202,55.9789,55.8289,55.9593,56600.0
2005-12-07 12:30:00,85.8,85.85,85.73,85.8,35100.0,55.9593,55.9919,55.9137,55.9593,35100.0
2005-12-07 13:00:00,85.79,85.8,85.54,85.55,46900.0,55.9528,55.9593,55.7897,55.7963,46900.0
2005-12-07 13:30:00,85.55,85.98,85.49,85.65,64600.0,55.7963,56.0767,55.7571,55.8615,64600.0
2005-12-07 14:00:00,85.62,85.74,85.51,85.68,62600.0,55.8419,55.9202,55.7702,55.8811,62600.0
2005-12-07 14:30:00,85.68,85.74,85.54,85.56,46600.0,55.8811,55.9202,55.7897,55.8028,46600.0
2005-12-07 15:00:00,85.55,85.75,85.5,85.67,39500.0,55.7963,55.9267,55.7637,55.8745,39500.0
2005-12-07 15:30:00,85.66,85.8,85.64,85.74,84800.0,55.868,55.9593,55.855,55.9202,84800.0
2005-12-08 09:30:00,85.89,85.98,85.67,85.8,75800.0,56.018,56.0767,55.8745,55.9593,75800.0
2005-12-08 10:00:00,85.8,85.89,85.73,85.8,39400.0,55.9593,56.018,55.9137,55.9593,39400.0
2005-12-08 10:30:00,85.81,85.89,85.66,85.86,47900.0,55.9658,56.018,55.868,55.9985,47900.0
2005-12-08 11:00:00,85.89,86.0,85.88,85.98,96000.0,56.018,56.0898,56.0115,56.0767,96000.0
2005-12-08 11:30:00,85.99,86.1,85.89,85.91,132600.0,56.0832,56.155,56.018,56.0311,132600.0
2005-12-08 12:00:00,85.91,85.93,85.78,85.79,62700.0,56.0311,56.0441,55.9463,55.9528,62700.0
2005-12-08 12:30:00,85.8,85.86,85.69,85.84,35200.0,55.9593,55.9985,55.8876,55.9854,35200.0
2005-12-08 13:00:00,85.84,85.86,85.46,85.58,42400.0,55.9854,55.9985,55.7376,55.8158,42400.0
2005-12-08 13:30:00,85.6,85.8,85.6,85.77,34000.0,55.8289,55.9593,55.8289,55.9398,34000.0
2005-12-08 14:00:00,85.74,85.77,85.54,85.69,32200.0,55.9202,55.9398,55.7897,55.8876,32200.0
2005-12-08 14:30:00,85.68,85.68,85.46,85.52,56000.0,55.8811,55.8811,55.7376,55.7767,56000.0
2005-12-08 15:00:00,85.53,85.55,85.31,85.53,57300.0,55.7832,55.7963,55.6397,55.7832,57300.0
2005-12-08 15:30:00,85.47,85.59,85.46,85.51,146000.0,55.7441,55.8224,55.7376,55.7702,146000.0
2005-12-09 09:30:00,85.99,86.35,85.93,86.34,67700.0,56.0832,56.318,56.0441,56.3115,67700.0
2005-12-09 10:00:00,86.33,86.37,86.06,86.06,51400.0,56.305,56.3311,56.1289,56.1289,51400.0
2005-12-09 10:30:00,86.07,86.2,85.88,86.19,41700.0,56.1354,56.2202,56.0115,56.2137,41700.0
2005-12-09 11:00:00,86.19,86.67,86.17,86.27,50500.0,56.2137,56.5267,56.2006,56.2659,50500.0
2005-12-09 11:30:00,86.26,86.4,86.26,86.29,36300.0,56.2593,56.3506,56.2593,56.2789,36300.0
2005-12-09 12:00:00,86.24,86.39,86.22,86.31,32200.0,56.2463,56.3441,56.2332,56.2919,32200.0
2005-12-09 12:30:00,86.32,86.47,86.28,86.47,35800.0,56.2985,56.3963,56.2724,56.3963,35800.0
2005-12-09 13:00:00,86.47,86.64,86.45,86.54,44000.0,56.3963,56.5072,56.3833,56.442,44000.0
2005-12-09 13:30:00,86.52,86.74,86.44,86.56,43000.0,56.4289,56.5724,56.3767,56.455,43000.0
2005-12-09 14:00:00,86.56,86.78,86.56,86.78,55100.0,56.455,56.5985,56.455,56.5985,55100.0
2005-12-09 14:30:00,86.78,86.87,86.72,86.75,59300.0,56.5985,56.6572,56.5594,56.5789,59300.0
2005-12-09 15:00:00,86.75,86.76,86.54,86.64,76400.0,56.5789,56.5854,56.442,56.5072,76400.0
2005-12-09 15:30:00,86.63,86.65,86.28,86.28,135700.0,56.5007,56.5137,56.2724,56.2724,135700.0
2005-12-12 09:30:00,85.85,86.38,85.79,86.12,251300.0,55.9919,56.3376,55.9528,56.168,251300.0
2005-12-12 10:00:00,86.13,86.2,85.8,86.06,152100.0,56.1746,56.2202,55.9593,56.1289,152100.0
2005-12-12 10:30:00,86.07,86.14,85.91,85.95,74200.0,56.1354,56.1811,56.0311,56.0572,74200.0
2005-12-12 11:00:00,85.95,86.41,85.94,86.37,102600.0,56.0572,56.3572,56.0506,56.3311,102600.0
2005-12-12 11:30:00,86.38,86.38,86.02,86.1,66300.0,56.3376,56.3376,56.1028,56.155,66300.0
2005-12-12 12:00:00,86.1,86.19,85.97,85.98,61700.0,56.155,56.2137,56.0702,56.0767,61700.0
2005-12-12 12:30:00,85.95,85.99,85.78,85.97,62200.0,56.0572,56.0832,55.9463,56.0702,62200.0
2005-12-12 13:00:00,85.96,85.99,85.8,85.96,49000.0,56.0637,56.0832,55.9593,56.0637,49000.0
2005-12-12 13:30:00,85.96,86.08,85.86,85.96,54400.0,56.0637,56.1419,55.9985,56.0637,54400.0
2005-12-12 14:00:00,85.97,86.23,85.97,86.21,40500.0,56.0702,56.2398,56.0702,56.2267,40500.0
2005-12-12 14:30:00,86.21,86.35,86.21,86.32,60400.0,56.2267,56.318,56.2267,56.2985,60400.0
2005-12-12 15:00:00,86.32,86.35,86.19,86.35,45800.0,56.2985,56.318,56.2137,56.318,45800.0
2005-12-12 15:30:00,86.35,86.48,86.2,86.25,220500.0,56.318,56.4028,56.2202,56.2528,220500.0
2005-12-13 09:30:00,85.99,86.46,85.99,86.44,81400.0,56.0832,56.3898,56.0832,56.3767,81400.0
2005-12-13 10:00:00,86.44,86.55,86.38,86.46,109000.0,56.3767,56.4485,56.3376,56.3898,109000.0
2005-12-13 10:30:00,86.45,86.48,86.3,86.34,54100.0,56.3833,56.4028,56.2854,56.3115,54100.0
2005-12-13 11:00:00,86.33,86.45,86.31,86.43,69400.0,56.305,56.3833,56.2919,56.3702,69400.0
2005-12-13 11:30:00,86.44,86.6,86.41,86.56,57600.0,56.3767,56.4811,56.3572,56.455,57600.0
2005-12-13 12:00:00,86.56,86.6,86.5,86.51,36200.0,56.455,56.4811,56.4159,56.4224,36200.0
2005-12-13 12:30:00,86.51,86.64,86.51,86.63,54900.0,56.4224,56.5072,56.4224,56.5007,54900.0
2005-12-13 13:00:00,86.63,86.72,86.61,86.71,52100.0,56.5007,56.5594,56.4876,56.5528,52100.0
2005-12-13 13:30:00,86.72,86.72,86.6,86.66,32200.0,56.5594,56.5594,56.4811,56.5202,32200.0
2005-12-13 14:00:00,86.65,87.16,86.64,86.97,135900.0,56.5137,56.8463,56.5072,56.7224,135900.0
2005-12-13 14:30:00,86.98,87.28,86.88,87.2,156700.0,56.7289,56.9246,56.6637,56.8724,156700.0
2005-12-13 15:00:00,87.2,87.21,87.03,87.05,120900.0,56.8724,56.8789,56.7615,56.7746,120900.0
2005-12-13 15:30:00,87.04,87.04,86.88,86.94,131500.0,56.7681,56.7681,56.6637,56.7028,131500.0
2005-12-14 09:30:00,87.0,87.35,86.98,87.29,148800.0,56.742,56.9702,56.7289,56.9311,148800.0
2005-12-14 10:00:00,87.29,87.29,87.06,87.26,109000.0,56.9311,56.9311,56.7811,56.9115,109000.0
2005-12-14 10:30:00,87.26,87.38,87.11,87.25,128600.0,56.9115,56.9898,56.8137,56.905,128600.0
2005-12-14 11:00:00,87.25,87.25,87.01,87.19,87800.0,56.905,56.905,56.7485,56.8659,87800.0
2005-12-14 11:30:00,87.19,87.24,87.13,87.23,63600.0,56.8659,56.8985,56.8268,56.892,63600.0
2005-12-14 12:00:00,87.23,87.29,87.18,87.2,54700.0,56.892,56.9311,56.8594,56.8724,54700.0
2005-12-14 12:30:00,87.21,87.31,87.2,87.3,40100.0,56.8789,56.9442,56.8724,56.9376,40100.0
2005-12-14 13:00:00,87.3,87.5,87.29,87.4,53900.0,56.9376,57.0681,56.9311,57.0029,53900.0
2005-12-14 13:30:00,87.4,87.45,87.36,87.4,99700.0,57.0029,57.0355,56.9768,57.0029,99700.0
2005-12-14 14:00:00,87.39,87.47,87.33,87.4,73300.0,56.9963,57.0485,56.9572,57.0029,73300.0
2005-12-14 14:30:00,87.38,87.43,87.25,87.28,116600.0,56.9898,57.0224,56.905,56.9246,116600.0
2005-12-14 15:00:00,87.28,87.59,87.27,87.41,99400.0,56.9246,57.1268,56.9181,57.0094,99400.0
2005-12-14 15:30:00,87.4,87.44,87.29,87.39,133700.0,57.0029,57.0289,56.9311,56.9963,133700.0
2005-12-15 09:30:00,87.6,87.68,87.3,87.3,175100.0,57.1333,57.1855,56.9376,56.9376,175100.0
2005-12-15 10:00:00,87.3,87.56,86.91,87.11,110700.0,56.9376,57.1072,56.6833,56.8137,110700.0
2005-12-15 10:30:00,87.11,87.18,86.89,87.16,66400.0,56.8137,56.8594,56.6702,56.8463,66400.0
2005-12-15 11:00:00,87.17,87.33,87.09,87.32,51500.0,56.8528,56.9572,56.8007,56.9507,51500.0
2005-12-15 11:30:00,87.33,87.41,87.23,87.34,41500.0,56.9572,57.0094,56.892,56.9637,41500.0
2005-12-15 12:00:00,87.33,87.47,87.27,87.46,44200.0,56.9572,57.0485,56.9181,57.042,44200.0
2005-12-15 12:30:00,87.45,87.61,87.43,87.6,85500.0,57.0355,57.1398,57.0224,57.1333,85500.0
2005-12-15 13:00:00,87.6,87.66,87.51,87.56,62000.0,57.1333,57.1724,57.0746,57.1072,62000.0
2005-12-15 13:30:00,87.55,87.72,87.52,87.72,63000.0,57.1007,57.2116,57.0811,57.2116,63000.0
2005-12-15 14:00:00,87.69,87.73,87.33,87.34,65000.0,57.192,57.2181,56.9572,56.9637,65000.0
2005-12-15 14:30:00,87.32,87.36,87.15,87.24,76600.0,56.9507,56.9768,56.8398,56.8985,76600.0
2005-12-15 15:00:00,87.24,87.46,87.22,87.36,88000.0,56.8985,57.042,56.8855,56.9768,88000.0
2005-12-15 15:30:00,87.36,87.48,87.31,87.44,257200.0,56.9768,57.055,56.9442,57.0289,257200.0
2005-12-16 09:30:00,87.37,87.38,87.08,87.35,332500.0,56.9833,56.9898,56.7941,56.9702,332500.0
2005-12-16 10:00:00,87.37,87.43,87.18,87.42,89800.0,56.9833,57.0224,56.8594,57.0159,89800.0
2005-12-16 10:30:00,87.41,87.42,87.21,87.27,34100.0,57.0094,57.0159,56.8789,56.9181,34100.0
2005-12-16 11:00:00,87.27,87.3,87.25,87.26,43100.0,56.9181,56.9376,56.905,56.9115,43100.0
2005-12-16 11:30:00,87.26,87.26,86.93,86.93,50800.0,56.9115,56.9115,56.6963,56.6963,50800.0
2005-12-16 12:00:00,86.92,87.0,86.87,86.94,71300.0,56.6898,56.742,56.6572,56.7028,71300.0
2005-12-16 12:30:00,86.94,86.98,86.78,86.79,31300.0,56.7028,56.7289,56.5985,56.605,31300.0
2005-12-16 13:00:00,86.78,86.79,86.47,86.47,53700.0,56.5985,56.605,56.3963,56.3963,53700.0
2005-12-16 13:30:00,86.46,86.56,86.42,86.54,53400.0,56.3898,56.455,56.3637,56.442,53400.0
2005-12-16 14:00:00,86.56,86.68,86.48,86.54,68400.0,56.455,56.5333,56.4028,56.442,68400.0
2005-12-16 14:30:00,86.54,86.54,86.26,86.26,83100.0,56.442,56.442,56.2593,56.2593,83100.0
2005-12-16 15:00:00,86.26,86.62,86.18,86.61,64100.0,56.2593,56.4941,56.2072,56.4876,64100.0
2005-12-16 15:30:00,86.6,86.76,86.52,86.62,86700.0,56.4811,56.5854,56.4289,56.4941,86700.0
2005-12-19 09:30:00,86.95,86.95,86.56,86.58,81900.0,56.7094,56.7094,56.455,56.468,81900.0
2005-12-19 10:00:00,86.58,86.92,86.57,86.69,35200.0,56.468,56.6898,56.4615,56.5398,35200.0
2005-12-19 10:30:00,86.69,86.85,86.21,86.23,45100.0,56.5398,56.6441,56.2267,56.2398,45100.0
2005-12-19 11:00:00,86.24,86.54,86.2,86.53,31600.0,56.2463,56.442,56.2202,56.4354,31600.0
2005-12-19 11:30:00,86.54,86.57,86.48,86.53,29400.0,56.442,56.4615,56.4028,56.4354,29400.0
2005-12-19 12:00:00,86.56,86.72,86.55,86.67,38000.0,56.455,56.5594,56.4485,56.5267,38000.0
2005-12-19 12:30:00,86.67,86.68,86.39,86.39,26400.0,56.5267,56.5333,56.3441,56.3441,26400.0
2005-12-19 13:00:00,86.39,86.48,86.27,86.43,43700.0,56.3441,56.4028,56.2659,56.3702,43700.0
2005-12-19 13:30:00,86.44,86.49,86.24,86.26,23700.0,56.3767,56.4093,56.2463,56.2593,23700.0
2005-12-19 14:00:00,86.23,86.24,85.83,86.0,47700.0,56.2398,56.2463,55.9789,56.0898,47700.0
2005-12-19 14:30:00,86.0,86.0,85.72,85.73,64700.0,56.0898,56.0898,55.9071,55.9137,64700.0
2005-12-19 15:00:00,85.72,85.73,85.46,85.53,101300.0,55.9071,55.9137,55.7376,55.7832,101300.0
2005-12-19 15:30:00,85.52,85.59,85.46,85.53,103300.0,55.7767,55.8224,55.7376,55.7832,103300.0
2005-12-20 09:30:00,85.61,85.97,85.55,85.92,91500.0,55.8354,56.0702,55.7963,56.0376,91500.0
2005-12-20 10:00:00,85.9,85.95,85.7,85.7,117800.0,56.0245,56.0572,55.8941,55.8941,117800.0
2005-12-20 10:30:00,85.7,85.73,85.59,85.69,51000.0,55.8941,55.9137,55.8224,55.8876,51000.0
2005-12-20 11:00:00,85.67,85.82,85.63,85.77,64200.0,55.8745,55.9724,55.8484,55.9398,64200.0
2005-12-20 11:30:00,85.77,85.91,85.5,85.89,84700.0,55.9398,56.0311,55.7637,56.018,84700.0
2005-12-20 12:00:00,85.89,85.89,85.78,85.86,64400.0,56.018,56.018,55.9463,55.9985,64400.0
2005-12-20 12:30:00,85.85,85.86,85.78,85.83,54000.0,55.9919,55.9985,55.9463,55.9789,54000.0
2005-12-20 13:00:00,85.83,85.95,85.8,85.9,69300.0,55.9789,56.0572,55.9593,56.0245,69300.0
2005-12-20 13:30:00,85.93,86.02,85.9,85.95,48300.0,56.0441,56.1028,56.0245,56.0572,48300.0
2005-12-20 14:00:00,85.95,85.99,85.84,85.97,65500.0,56.0572,56.0832,55.9854,56.0702,65500.0
2005-12-20 14:30:00,85.98,85.98,85.85,85.95,62300.0,56.0767,56.0767,55.9919,56.0572,62300.0
2005-12-20 15:00:00,85.95,85.95,85.71,85.77,63100.0,56.0572,56.0572,55.9006,55.9398,63100.0
2005-12-20 15:30:00,85.77,85.87,85.77,85.78,108800.0,55.9398,56.005,55.9398,55.9463,108800.0
2005-12-21 09:30:00,86.4,86.5,86.15,86.38,103600.0,56.3506,56.4159,56.1876,56.3376,103600.0
2005-12-21 10:00:00,86.43,86.49,86.25,86.26,94800.0,56.3702,56.4093,56.2528,56.2593,94800.0
2005-12-21 10:30:00,86.25,86.34,86.25,86.31,97000.0,56.2528,56.3115,56.2528,56.2919,97000.0
2005-12-21 11:00:00,86.32,86.46,86.13,86.2,91500.0,56.2985,56.3898,56.1746,56.2202,91500.0
2005-12-21 11:30:00,86.21,86.25,86.13,86.15,127000.0,56.2267,56.2528,56.1746,56.1876,127000.0
2005-12-21 12:00:00,86.15,86.18,86.1,86.17,58100.0,56.1876,56.2072,56.155,56.2006,58100.0
2005-12-21 12:30:00,86.17,86.2,86.13,86.16,149500.0,56.2006,56.2202,56.1746,56.1941,149500.0
2005-12-21 13:00:00,86.15,86.18,85.98,85.99,31300.0,56.1876,56.2072,56.0767,56.0832,31300.0
2005-12-21 13:30:00,86.01,86.01,85.71,85.76,68900.0,56.0963,56.0963,55.9006,55.9332,68900.0
2005-12-21 14:00:00,85.74,86.18,85.68,85.75,94800.0,55.9202,56.2072,55.8811,55.9267,94800.0
2005-12-21 14:30:00,85.74,85.78,85.45,85.51,67300.0,55.9202,55.9463,55.7311,55.7702,67300.0
2005-12-21 15:00:00,85.5,85.61,85.35,85.55,87700.0,55.7637,55.8354,55.6658,55.7963,87700.0
2005-12-21 15:30:00,85.56,85.94,85.53,85.82,127400.0,55.8028,56.0506,55.7832,55.9724,127400.0
2005-12-22 09:30:00,85.98,86.08,85.55,85.71,77000.0,56.0767,56.1419,55.7963,55.9006,77000.0
2005-12-22 10:00:00,85.71,85.76,85.48,85.61,60100.0,55.9006,55.9332,55.7506,55.8354,60100.0
2005-12-22 10:30:00,85.59,85.7,85.51,85.68,44600.0,55.8224,55.8941,55.7702,55.8811,44600.0
2005-12-22 11:00:00,85.69,85.76,85.59,85.68,54600.0,55.8876,55.9332,55.8224,55.8811,54600.0
2005-12-22 11:30:00,85.66,85.82,85.64,85.8,80800.0,55.868,55.9724,55.855,55.9593,80800.0
2005-12-22 12:00:00,85.8,85.8,85.68,85.7,46500.0,55.9593,55.9593,55.8811,55.8941,46500.0
2005-12-22 12:30:00,85.67,85.72,85.53,85.72,64500.0,55.8745,55.9071,55.7832,55.9071,64500.0
2005-12-22 13:00:00,85.72,85.98,85.69,85.97,80900.0,55.9071,56.0767,55.8876,56.0702,80900.0
2005-12-22 13:30:00,85.98,86.05,85.85,85.88,148300.0,56.0767,56.1224,55.9919,56.0115,148300.0
2005-12-22 14:00:00,85.89,86.0,85.87,85.97,66900.0,56.018,56.0898,56.005,56.0702,66900.0
2005-12-22 14:30:00,85.97,86.05,85.84,86.05,48800.0,56.0702,56.1224,55.9854,56.1224,48800.0
2005-12-22 15:00:00,86.05,86.05,85.96,86.02,70500.0,56.1224,56.1224,56.0637,56.1028,70500.0
2005-12-22 15:30:00,86.02,86.05,85.94,85.99,105300.0,56.1028,56.1224,56.0506,56.0832,105300.0
2005-12-23 09:30:00,85.1,86.5,85.1,86.44,121900.0,55.5028,56.4159,55.5028,56.3767,121900.0
2005-12-23 10:00:00,86.47,86.47,86.2,86.3,38200.0,56.3963,56.3963,56.2202,56.2854,38200.0
2005-12-23 10:30:00,86.27,86.41,86.24,86.27,74800.0,56.2659,56.3572,56.2463,56.2659,74800.0
2005-12-23 11:00:00,86.3,86.5,86.3,86.47,33400.0,56.2854,56.4159,56.2854,56.3963,33400.0
2005-12-23 11:30:00,86.46,86.58,86.38,86.55,28800.0,56.3898,56.468,56.3376,56.4485,28800.0
2005-12-23 12:00:00,86.55,86.58,86.46,86.58,20000.0,56.4485,56.468,56.3898,56.468,20000.0
2005-12-23 12:30:00,86.58,86.6,86.42,86.47,19500.0,56.468,56.4811,56.3637,56.3963,19500.0
2005-12-23 13:00:00,86.48,86.48,86.37,86.4,10500.0,56.4028,56.4028,56.3311,56.3506,10500.0
2005-12-23 13:30:00,86.4,86.47,86.33,86.35,16700.0,56.3506,56.3963,56.305,56.318,16700.0
2005-12-23 14:00:00,86.35,86.5,86.17,86.37,28000.0,56.318,56.4159,56.2006,56.3311,28000.0
2005-12-23 14:30:00,86.38,86.41,86.26,86.34,21300.0,56.3376,56.3572,56.2593,56.3115,21300.0
2005-12-23 15:00:00,86.34,86.48,86.26,86.29,33800.0,56.3115,56.4028,56.2593,56.2789,33800.0
2005-12-23 15:30:00,86.29,86.4,86.25,86.33,51900.0,56.2789,56.3506,56.2528,56.305,51900.0
2005-12-27 09:30:00,86.38,86.65,86.37,86.59,80800.0,56.3376,56.5137,56.3311,56.4746,80800.0
2005-12-27 10:00:00,86.6,86.85,86.6,86.76,66500.0,56.4811,56.6441,56.4811,56.5854,66500.0
2005-12-27 10:30:00,86.79,86.79,86.35,86.4,50600.0,56.605,56.605,56.318,56.3506,50600.0
2005-12-27 11:00:00,86.4,86.4,86.11,86.12,41000.0,56.3506,56.3506,56.1615,56.168,41000.0
2005-12-27 11:30:00,86.1,86.14,85.95,86.03,41000.0,56.155,56.1811,56.0572,56.1093,41000.0
2005-12-27 12:00:00,86.06,86.06,85.66,85.74,49500.0,56.1289,56.1289,55.868,55.9202,49500.0
2005-12-27 12:30:00,85.75,85.76,85.46,85.46,43000.0,55.9267,55.9332,55.7376,55.7376,43000.0
2005-12-27 13:00:00,85.47,85.57,85.23,85.32,47600.0,55.7441,55.8093,55.5876,55.6463,47600.0
2005-12-27 13:30:00,85.32,85.33,85.03,85.15,50600.0,55.6463,55.6528,55.4571,55.5354,50600.0
2005-12-27 14:00:00,85.15,85.41,85.15,85.4,55900.0,55.5354,55.705,55.5354,55.6984,55900.0
2005-12-27 14:30:00,85.4,85.48,85.29,85.36,54800.0,55.6984,55.7506,55.6267,55.6724,54800.0
2005-12-27 15:00:00,85.36,85.53,85.35,85.45,71500.0,55.6724,55.7832,55.6658,55.7311,71500.0
2005-12-27 15:30:00,85.44,85.56,85.33,85.34,107400.0,55.7245,55.8028,55.6528,55.6593,107400.0
2005-12-28 09:30:00,85.89,86.1,85.64,86.09,106000.0,56.018,56.155,55.855,56.1485,106000.0
2005-12-28 10:00:00,86.08,86.24,85.93,86.07,111500.0,56.1419,56.2463,56.0441,56.1354,111500.0
2005-12-28 10:30:00,86.05,86.05,85.9,85.98,37200.0,56.1224,56.1224,56.0245,56.0767,37200.0
2005-12-28 11:00:00,85.94,86.24,85.94,86.23,47700.0,56.0506,56.2463,56.0506,56.2398,47700.0
2005-12-28 11:30:00,86.22,86.28,86.11,86.12,41000.0,56.2332,56.2724,56.1615,56.168,41000.0
2005-12-28 12:00:00,86.12,86.2,86.06,86.14,38200.0,56.168,56.2202,56.1289,56.1811,38200.0
2005-12-28 12:30:00,86.19,86.19,86.06,86.11,29500.0,56.2137,56.2137,56.1289,56.1615,29500.0
2005-12-28 13:00:00,86.08,86.12,85.98,85.99,37300.0,56.1419,56.168,56.0767,56.0832,37300.0
2005-12-28 13:30:00,85.99,86.1,85.96,86.0,38000.0,56.0832,56.155,56.0637,56.0898,38000.0
2005-12-28 14:00:00,86.0,86.09,85.92,85.98,29100.0,56.0898,56.1485,56.0376,56.0767,29100.0
2005-12-28 14:30:00,85.98,86.04,85.93,85.98,37400.0,56.0767,56.1159,56.0441,56.0767,37400.0
2005-12-28 15:00:00,85.95,86.0,85.94,85.99,37400.0,56.0572,56.0898,56.0506,56.0832,37400.0
2005-12-28 15:30:00,85.98,85.99,85.77,85.83,66100.0,56.0767,56.0832,55.9398,55.9789,66100.0
2005-12-29 09:30:00,85.95,86.41,85.95,86.33,70700.0,56.0572,56.3572,56.0572,56.305,70700.0
2005-12-29 10:00:00,86.3,86.37,86.22,86.31,20700.0,56.2854,56.3311,56.2332,56.2919,20700.0
2005-12-29 10:30:00,86.32,86.34,86.03,86.07,37300.0,56.2985,56.3115,56.1093,56.1354,37300.0
2005-12-29 11:00:00,86.09,86.51,86.08,86.46,42100.0,56.1485,56.4224,56.1419,56.3898,42100.0
2005-12-29 11:30:00,86.45,86.66,86.38,86.58,47300.0,56.3833,56.5202,56.3376,56.468,47300.0
2005-12-29 12:00:00,86.59,86.77,86.58,86.77,56600.0,56.4746,56.592,56.468,56.592,56600.0
2005-12-29 12:30:00,86.78,86.88,86.77,86.87,39200.0,56.5985,56.6637,56.592,56.6572,39200.0
2005-12-29 13:00:00,86.88,87.12,86.88,87.03,71500.0,56.6637,56.8202,56.6637,56.7615,71500.0
2005-12-29 13:30:00,87.04,87.07,86.85,86.88,39500.0,56.7681,56.7876,56.6441,56.6637,39500.0
2005-12-29 14:00:00,86.88,86.95,86.78,86.81,35000.0,56.6637,56.7094,56.5985,56.6181,35000.0
2005-12-29 14:30:00,86.82,86.9,86.79,86.85,56700.0,56.6246,56.6767,56.605,56.6441,56700.0
2005-12-29 15:00:00,86.85,86.85,86.31,86.35,98600.0,56.6441,56.6441,56.2919,56.318,98600.0
2005-12-29 15:30:00,86.35,86.53,86.31,86.45,92800.0,56.318,56.4354,56.2919,56.3833,92800.0
2005-12-30 09:30:00,86.0,86.2,85.71,85.97,42300.0,56.0898,56.2202,55.9006,56.0702,42300.0
2005-12-30 10:00:00,85.97,85.97,85.71,85.87,42600.0,56.0702,56.0702,55.9006,56.005,42600.0
2005-12-30 10:30:00,85.9,86.01,85.76,85.81,27700.0,56.0245,56.0963,55.9332,55.9658,27700.0
2005-12-30 11:00:00,85.81,85.88,85.73,85.83,30700.0,55.9658,56.0115,55.9137,55.9789,30700.0
2005-12-30 11:30:00,85.83,85.83,85.67,85.68,26600.0,55.9789,55.9789,55.8745,55.8811,26600.0
2005-12-30 12:00:00,85.68,85.75,85.63,85.67,18900.0,55.8811,55.9267,55.8484,55.8745,18900.0
2005-12-30 12:30:00,85.67,85.67,85.57,85.58,14200.0,55.8745,55.8745,55.8093,55.8158,14200.0
2005-12-30 13:00:00,85.61,85.62,85.54,85.58,11100.0,55.8354,55.8419,55.7897,55.8158,11100.0
2005-12-30 13:30:00,85.59,85.7,85.59,85.63,8900.0,55.8224,55.8941,55.8224,55.8484,8900.0
2005-12-30 14:00:00,85.63,85.87,85.59,85.62,18400.0,55.8484,56.005,55.8224,55.8419,18400.0
2005-12-30 14:30:00,85.62,85.74,85.54,85.69,18300.0,55.8419,55.9202,55.7897,55.8876,18300.0
2005-12-30 15:00:00,85.69,85.89,85.62,85.83,19700.0,55.8876,56.018,55.8419,55.9789,19700.0
2005-12-30 15:30:00,85.82,86.13,85.79,85.81,67900.0,55.9724,56.1746,55.9528,55.9658,67900.0
2006-01-03 09:30:00,86.33,86.46,86.25,86.4,88900.0,56.305,56.3898,56.2528,56.3506,88900.0
2006-01-03 10:00:00,86.4,86.43,86.23,86.23,79400.0,56.3506,56.3702,56.2398,56.2398,79400.0
2006-01-03 10:30:00,86.24,86.25,85.81,86.03,94800.0,56.2463,56.2528,55.9658,56.1093,94800.0
2006-01-03 11:00:00,86.03,86.31,86.02,86.28,71100.0,56.1093,56.2919,56.1028,56.2724,71100.0
2006-01-03 11:30:00,86.3,86.63,86.3,86.63,86600.0,56.2854,56.5007,56.2854,56.5007,86600.0
2006-01-03 12:00:00,86.62,86.68,86.26,86.26,50200.0,56.4941,56.5333,56.2593,56.2593,50200.0
2006-01-03 12:30:00,86.25,86.52,86.22,86.52,67000.0,56.2528,56.4289,56.2332,56.4289,67000.0
2006-01-03 13:00:00,86.55,86.71,86.55,86.7,48300.0,56.4485,56.5528,56.4485,56.5463,48300.0
2006-01-03 13:30:00,86.7,86.79,86.59,86.59,43600.0,56.5463,56.605,56.4746,56.4746,43600.0
2006-01-03 14:00:00,86.61,87.13,86.61,87.06,93600.0,56.4876,56.8268,56.4876,56.7811,93600.0
2006-01-03 14:30:00,87.06,87.41,87.06,87.29,91400.0,56.7811,57.0094,56.7811,56.9311,91400.0
2006-01-03 15:00:00,87.29,87.81,87.29,87.68,120200.0,56.9311,57.2703,56.9311,57.1855,120200.0
2006-01-03 15:30:00,87.68,88.06,87.68,88.0,187700.0,57.1855,57.4333,57.1855,57.3942,187700.0
2006-01-04 09:30:00,88.21,88.87,88.1,88.57,122600.0,57.5311,57.9616,57.4594,57.7659,122600.0
2006-01-04 10:00:00,88.57,88.81,88.46,88.52,209800.0,57.7659,57.9225,57.6942,57.7333,209800.0
2006-01-04 10:30:00,88.52,88.76,88.4,88.71,75600.0,57.7333,57.8899,57.6551,57.8572,75600.0
2006-01-04 11:00:00,88.72,88.85,88.6,88.77,91600.0,57.8638,57.9486,57.7855,57.8964,91600.0
2006-01-04 11:30:00,88.77,89.12,88.76,89.12,93600.0,57.8964,58.1246,57.8899,58.1246,93600.0
2006-01-04 12:00:00,89.1,89.12,88.92,88.97,61100.0,58.1116,58.1246,57.9942,58.0268,61100.0
2006-01-04 12:30:00,88.96,88.96,88.61,88.61,47400.0,58.0203,58.0203,57.792,57.792,47400.0
2006-01-04 13:00:00,88.6,88.65,88.46,88.63,48000.0,57.7855,57.8181,57.6942,57.8051,48000.0
2006-01-04 13:30:00,88.64,88.66,88.46,88.58,66600.0,57.8116,57.8246,57.6942,57.7725,66600.0
2006-01-04 14:00:00,88.6,88.66,88.32,88.51,64400.0,57.7855,57.8246,57.6029,57.7268,64400.0
2006-01-04 14:30:00,88.53,88.82,88.51,88.74,55800.0,57.7398,57.929,57.7268,57.8768,55800.0
2006-01-04 15:00:00,88.74,88.77,88.54,88.59,63700.0,57.8768,57.8964,57.7464,57.779,63700.0
2006-01-04 15:30:00,88.59,88.75,88.52,88.59,136500.0,57.779,57.8833,57.7333,57.779,136500.0
2006-01-05 09:30:00,89.49,89.49,88.31,88.34,62900.0,58.366,58.366,57.5964,57.6159,62900.0
2006-01-05 10:00:00,88.34,88.46,88.11,88.26,74200.0,57.6159,57.6942,57.4659,57.5638,74200.0
2006-01-05 10:30:00,88.29,88.37,88.09,88.09,75700.0,57.5833,57.6355,57.4529,57.4529,75700.0
2006-01-05 11:00:00,88.09,88.12,87.92,87.97,64600.0,57.4529,57.4724,57.342,57.3746,64600.0
2006-01-05 11:30:00,87.95,88.11,87.86,87.99,42000.0,57.3616,57.4659,57.3029,57.3877,42000.0
2006-01-05 12:00:00,87.99,88.11,87.84,87.91,45100.0,57.3877,57.4659,57.2898,57.3355,45100.0
2006-01-05 12:30:00,87.92,87.97,87.63,87.64,50800.0,57.342,57.3746,57.1529,57.1594,50800.0
2006-01-05 13:00:00,87.63,87.8,87.57,87.58,64500.0,57.1529,57.2637,57.1137,57.1203,64500.0
2006-01-05 13:30:00,87.61,87.73,87.6,87.66,57800.0,57.1398,57.2181,57.1333,57.1724,57800.0
2006-01-05 14:00:00,87.67,87.73,87.46,87.61,38600.0,57.1789,57.2181,57.042,57.1398,38600.0
2006-01-05 14:30:00,87.62,87.67,87.53,87.61,44500.0,57.1463,57.1789,57.0876,57.1398,44500.0
2006-01-05 15:00:00,87.61,87.87,87.58,87.87,70200.0,57.1398,57.3094,57.1203,57.3094,70200.0
2006-01-05 15:30:00,87.86,87.98,87.67,87.86,77500.0,57.3029,57.3811,57.1789,57.3029,77500.0
2006-01-06 09:30:00,88.44,88.99,88.35,88.89,89700.0,57.6811,58.0399,57.6224,57.9746,89700.0
2006-01-06 10:00:00,88.76,88.84,88.41,88.49,124100.0,57.8899,57.942,57.6616,57.7138,124100.0
2006-01-06 10:30:00,88.53,88.62,88.47,88.53,76800.0,57.7398,57.7985,57.7007,57.7398,76800.0
2006-01-06 11:00:00,88.53,88.71,88.34,88.64,77400.0,57.7398,57.8572,57.6159,57.8116,77400.0
2006-01-06 11:30:00,88.65,88.75,88.6,88.66,198900.0,57.8181,57.8833,57.7855,57.8246,198900.0
2006-01-06 12:00:00,88.68,88.7,88.53,88.54,65000.0,57.8377,57.8507,57.7398,57.7464,65000.0
2006-01-06 12:30:00,88.57,88.58,88.45,88.54,34500.0,57.7659,57.7725,57.6877,57.7464,34500.0
2006-01-06 13:00:00,88.53,88.61,88.51,88.57,39700.0,57.7398,57.792,57.7268,57.7659,39700.0
2006-01-06 13:30:00,88.58,88.72,88.55,88.6,119500.0,57.7725,57.8638,57.7529,57.7855,119500.0
2006-01-06 14:00:00,88.6,88.9,88.57,88.72,91700.0,57.7855,57.9812,57.7659,57.8638,91700.0
2006-01-06 14:30:00,88.72,88.84,88.68,88.68,69200.0,57.8638,57.942,57.8377,57.8377,69200.0
2006-01-06 15:00:00,88.68,88.79,88.65,88.77,124900.0,57.8377,57.9094,57.8181,57.8964,124900.0
2006-01-06 15:30:00,88.77,88.84,88.63,88.77,155000.0,57.8964,57.942,57.8051,57.8964,155000.0
2006-01-09 09:30:00,87.97,88.55,87.97,88.45,60200.0,57.3746,57.7529,57.3746,57.6877,60200.0
2006-01-09 10:00:00,88.44,88.65,88.3,88.58,86300.0,57.6811,57.8181,57.5898,57.7725,86300.0
2006-01-09 10:30:00,88.58,88.96,88.54,88.54,102800.0,57.7725,58.0203,57.7464,57.7464,102800.0
2006-01-09 11:00:00,88.54,88.74,88.54,88.67,106000.0,57.7464,57.8768,57.7464,57.8312,106000.0
2006-01-09 11:30:00,88.68,88.74,88.56,88.6,27300.0,57.8377,57.8768,57.7594,57.7855,27300.0
2006-01-09 12:00:00,88.61,88.61,88.43,88.58,22400.0,57.792,57.792,57.6746,57.7725,22400.0
2006-01-09 12:30:00,88.59,88.66,88.55,88.66,23000.0,57.779,57.8246,57.7529,57.8246,23000.0
2006-01-09 13:00:00,88.63,88.65,88.44,88.5,20600.0,57.8051,57.8181,57.6811,57.7203,20600.0
2006-01-09 13:30:00,88.51,88.73,88.51,88.65,76000.0,57.7268,57.8703,57.7268,57.8181,76000.0
2006-01-09 14:00:00,88.67,88.7,88.63,88.66,44800.0,57.8312,57.8507,57.8051,57.8246,44800.0
2006-01-09 14:30:00,88.65,88.65,88.48,88.62,30800.0,57.8181,57.8181,57.7072,57.7985,30800.0
2006-01-09 15:00:00,88.64,88.71,88.52,88.62,44100.0,57.8116,57.8572,57.7333,57.7985,44100.0
2006-01-09 15:30:00,88.61,88.7,88.5,88.57,47300.0,57.792,57.8507,57.7203,57.7659,47300.0
2006-01-10 09:30:00,88.61,88.61,87.4,87.6,180500.0,57.792,57.792,57.0029,57.1333,180500.0
2006-01-10 10:00:00,87.59,87.69,87.42,87.61,70900.0,57.1268,57.192,57.0159,57.1398,70900.0
2006-01-10 10:30:00,87.55,87.68,87.38,87.63,121700.0,57.1007,57.1855,56.9898,57.1529,121700.0
2006-01-10 11:00:00,87.63,87.63,87.28,87.28,64700.0,57.1529,57.1529,56.9246,56.9246,64700.0
2006-01-10 11:30:00,87.26,87.58,87.23,87.51,43600.0,56.9115,57.1203,56.892,57.0746,43600.0
2006-01-10 12:00:00,87.51,87.63,87.48,87.59,37300.0,57.0746,57.1529,57.055,57.1268,37300.0
2006-01-10 12:30:00,87.6,87.6,87.31,87.46,51700.0,57.1333,57.1333,56.9442,57.042,51700.0
2006-01-10 13:00:00,87.47,87.85,87.36,87.85,62100.0,57.0485,57.2963,56.9768,57.2963,62100.0
2006-01-10 13:30:00,87.82,87.82,87.57,87.64,132300.0,57.2768,57.2768,57.1137,57.1594,132300.0
2006-01-10 14:00:00,87.6,87.8,87.54,87.63,52200.0,57.1333,57.2637,57.0942,57.1529,52200.0
2006-01-10 14:30:00,87.62,87.82,87.5,87.8,81100.0,57.1463,57.2768,57.0681,57.2637,81100.0
2006-01-10 15:00:00,87.8,87.93,87.66,87.81,67500.0,57.2637,57.3485,57.1724,57.2703,67500.0
2006-01-10 15:30:00,87.8,87.91,87.69,87.8,102000.0,57.2637,57.3355,57.192,57.2637,102000.0
2006-01-11 09:30:00,88.24,88.38,88.05,88.07,142000.0,57.5507,57.642,57.4268,57.4398,142000.0
2006-01-11 10:00:00,88.07,88.44,87.96,88.44,70200.0,57.4398,57.6811,57.3681,57.6811,70200.0
2006-01-11 10:30:00,88.48,88.5,87.96,88.04,81100.0,57.7072,57.7203,57.3681,57.4203,81100.0
2006-01-11 11:00:00,88.03,88.08,87.86,87.97,82000.0,57.4137,57.4464,57.3029,57.3746,82000.0
2006-01-11 11:30:00,87.97,88.21,87.96,88.18,53300.0,57.3746,57.5311,57.3681,57.5116,53300.0
2006-01-11 12:00:00,88.19,88.37,88.11,88.23,47600.0,57.5181,57.6355,57.4659,57.5442,47600.0
2006-01-11 12:30:00,88.21,88.3,88.07,88.13,38400.0,57.5311,57.5898,57.4398,57.479,38400.0
2006-01-11 13:00:00,88.08,88.13,87.92,88.01,47900.0,57.4464,57.479,57.342,57.4007,47900.0
2006-01-11 13:30:00,88.01,88.14,87.96,88.14,55300.0,57.4007,57.4855,57.3681,57.4855,55300.0
2006-01-11 14:00:00,88.14,88.34,88.06,88.26,63900.0,57.4855,57.6159,57.4333,57.5638,63900.0
2006-01-11 14:30:00,88.27,88.56,88.26,88.45,73100.0,57.5703,57.7594,57.5638,57.6877,73100.0
2006-01-11 15:00:00,88.42,88.47,88.32,88.39,76300.0,57.6681,57.7007,57.6029,57.6485,76300.0
2006-01-11 15:30:00,88.38,88.48,88.36,88.48,65700.0,57.642,57.7072,57.629,57.7072,65700.0
2006-01-12 09:30:00,88.7,88.78,88.36,88.45,225900.0,57.8507,57.9029,57.629,57.6877,225900.0
2006-01-12 10:00:00,88.45,88.57,88.45,88.56,247700.0,57.6877,57.7659,57.6877,57.7594,247700.0
2006-01-12 10:30:00,88.56,88.58,88.5,88.52,119000.0,57.7594,57.7725,57.7203,57.7333,119000.0
2006-01-12 11:00:00,88.52,88.58,88.49,88.51,161700.0,57.7333,57.7725,57.7138,57.7268,161700.0
2006-01-12 11:30:00,88.5,88.53,88.42,88.5,123700.0,57.7203,57.7398,57.6681,57.7203,123700.0
2006-01-12 12:00:00,88.5,88.58,88.48,88.53,94200.0,57.7203,57.7725,57.7072,57.7398,94200.0
2006-01-12 12:30:00,88.53,88.54,88.47,88.53,172200.0,57.7398,57.7464,57.7007,57.7398,172200.0
2006-01-12 13:00:00,88.53,88.55,88.5,88.51,60000.0,57.7398,57.7529,57.7203,57.7268,60000.0
2006-01-12 13:30:00,88.51,88.54,88.44,88.47,63100.0,57.7268,57.7464,57.6811,57.7007,63100.0
2006-01-12 14:00:00,88.47,88.5,88.38,88.39,125300.0,57.7007,57.7203,57.642,57.6485,125300.0
2006-01-12 14:30:00,88.41,88.5,88.39,88.45,64200.0,57.6616,57.7203,57.6485,57.6877,64200.0
2006-01-12 15:00:00,88.46,88.5,88.39,88.49,64600.0,57.6942,57.7203,57.6485,57.7138,64600.0
2006-01-12 15:30:00,88.49,88.5,88.07,88.21,165300.0,57.7138,57.7203,57.4398,57.5311,165300.0
2006-01-13 09:30:00,88.17,88.18,87.6,87.79,313400.0,57.5051,57.5116,57.1333,57.2572,313400.0
2006-01-13 10:00:00,87.77,88.23,87.77,88.21,79800.0,57.2442,57.5442,57.2442,57.5311,79800.0
2006-01-13 10:30:00,88.21,88.35,88.11,88.22,161100.0,57.5311,57.6224,57.4659,57.5377,161100.0
2006-01-13 11:00:00,88.23,88.45,88.18,88.39,38900.0,57.5442,57.6877,57.5116,57.6485,38900.0
2006-01-13 11:30:00,88.38,88.4,88.22,88.22,42800.0,57.642,57.6551,57.5377,57.5377,42800.0
2006-01-13 12:00:00,88.22,88.25,87.99,88.06,69300.0,57.5377,57.5572,57.3877,57.4333,69300.0
2006-01-13 12:30:00,88.05,88.07,87.75,87.85,55800.0,57.4268,57.4398,57.2311,57.2963,55800.0
2006-01-13 13:00:00,87.83,88.0,87.83,87.97,38300.0,57.2833,57.3942,57.2833,57.3746,38300.0
2006-01-13 13:30:00,87.98,87.98,87.73,87.84,31800.0,57.3811,57.3811,57.2181,57.2898,31800.0
2006-01-13 14:00:00,87.84,87.9,87.77,87.82,36400.0,57.2898,57.329,57.2442,57.2768,36400.0
2006-01-13 14:30:00,87.82,87.96,87.8,87.88,64600.0,57.2768,57.3681,57.2637,57.3159,64600.0
2006-01-13 15:00:00,87.89,87.98,87.67,87.75,120800.0,57.3224,57.3811,57.1789,57.2311,120800.0
2006-01-13 15:30:00,87.71,87.81,87.68,87.7,112600.0,57.205,57.2703,57.1855,57.1985,112600.0
2006-01-17 09:30:00,87.05,87.54,87.04,87.42,165700.0,56.7746,57.0942,56.7681,57.0159,165700.0
2006-01-17 10:00:00,87.41,87.46,86.86,87.13,84600.0,57.0094,57.042,56.6507,56.8268,84600.0
2006-01-17 10:30:00,87.14,87.15,86.92,87.12,49300.0,56.8333,56.8398,56.6898,56.8202,49300.0
2006-01-17 11:00:00,87.14,87.29,87.11,87.17,57400.0,56.8333,56.9311,56.8137,56.8528,57400.0
2006-01-17 11:30:00,87.16,87.25,86.99,87.07,21600.0,56.8463,56.905,56.7354,56.7876,21600.0
2006-01-17 12:00:00,87.1,87.1,86.63,86.63,43100.0,56.8072,56.8072,56.5007,56.5007,43100.0
2006-01-17 12:30:00,86.63,86.8,86.54,86.74,53900.0,56.5007,56.6115,56.442,56.5724,53900.0
2006-01-17 13:00:00,86.72,86.72,86.55,86.69,101700.0,56.5594,56.5594,56.4485,56.5398,101700.0
2006-01-17 13:30:00,86.7,86.81,86.58,86.8,88400.0,56.5463,56.6181,56.468,56.6115,88400.0
2006-01-17 14:00:00,86.83,86.96,86.61,86.69,93400.0,56.6311,56.7159,56.4876,56.5398,93400.0
2006-01-17 14:30:00,86.69,86.87,86.68,86.85,70600.0,56.5398,56.6572,56.5333,56.6441,70600.0
2006-01-17 15:00:00,86.84,86.86,86.76,86.77,95100.0,56.6376,56.6507,56.5854,56.592,95100.0
2006-01-17 15:30:00,86.77,86.82,86.71,86.75,107900.0,56.592,56.6246,56.5528,56.5789,107900.0
2006-01-18 09:30:00,86.68,86.9,86.5,86.61,151600.0,56.5333,56.6767,56.4159,56.4876,151600.0
2006-01-18 10:00:00,86.6,87.37,86.56,87.31,249200.0,56.4811,56.9833,56.455,56.9442,249200.0
2006-01-18 10:30:00,87.42,87.45,86.63,87.04,259300.0,57.0159,57.0355,56.5007,56.7681,259300.0
2006-01-18 11:00:00,87.05,87.05,86.42,86.64,105500.0,56.7746,56.7746,56.3637,56.5072,105500.0
2006-01-18 11:30:00,86.65,86.77,86.36,86.42,105000.0,56.5137,56.592,56.3246,56.3637,105000.0
2006-01-18 12:00:00,86.42,86.63,86.39,86.48,59200.0,56.3637,56.5007,56.3441,56.4028,59200.0
2006-01-18 12:30:00,86.47,86.75,86.42,86.75,51600.0,56.3963,56.5789,56.3637,56.5789,51600.0
2006-01-18 13:00:00,86.76,86.89,86.5,86.54,78700.0,56.5854,56.6702,56.4159,56.442,78700.0
2006-01-18 13:30:00,86.53,86.56,86.26,86.31,60800.0,56.4354,56.455,56.2593,56.2919,60800.0
2006-01-18 14:00:00,86.34,86.93,86.34,86.92,59200.0,56.3115,56.6963,56.3115,56.6898,59200.0
2006-01-18 14:30:00,86.92,87.03,86.41,86.47,67400.0,56.6898,56.7615,56.3572,56.3963,67400.0
2006-01-18 15:00:00,86.47,86.76,86.47,86.72,61800.0,56.3963,56.5854,56.3963,56.5594,61800.0
2006-01-18 15:30:00,86.72,87.06,86.69,86.92,139300.0,56.5594,56.7811,56.5398,56.6898,139300.0
2006-01-19 09:30:00,87.05,87.23,86.97,87.1,125000.0,56.7746,56.892,56.7224,56.8072,125000.0
2006-01-19 10:00:00,87.1,87.35,87.03,87.32,135900.0,56.8072,56.9702,56.7615,56.9507,135900.0
2006-01-19 10:30:00,87.33,87.55,87.24,87.39,129400.0,56.9572,57.1007,56.8985,56.9963,129400.0
2006-01-19 11:00:00,87.38,87.63,87.35,87.56,90600.0,56.9898,57.1529,56.9702,57.1072,90600.0
2006-01-19 11:30:00,87.56,87.92,87.54,87.9,127800.0,57.1072,57.342,57.0942,57.329,127800.0
2006-01-19 12:00:00,87.9,87.9,87.57,87.66,83700.0,57.329,57.329,57.1137,57.1724,83700.0
2006-01-19 12:30:00,87.65,87.73,87.53,87.71,47200.0,57.1659,57.2181,57.0876,57.205,47200.0
2006-01-19 13:00:00,87.73,87.95,87.73,87.88,97200.0,57.2181,57.3616,57.2181,57.3159,97200.0
2006-01-19 13:30:00,87.89,88.1,87.89,88.0,127300.0,57.3224,57.4594,57.3224,57.3942,127300.0
2006-01-19 14:00:00,87.98,88.0,87.72,87.8,68900.0,57.3811,57.3942,57.2116,57.2637,68900.0
2006-01-19 14:30:00,87.8,87.81,87.69,87.77,74400.0,57.2637,57.2703,57.192,57.2442,74400.0
2006-01-19 15:00:00,87.76,87.76,87.44,87.48,83600.0,57.2376,57.2376,57.0289,57.055,83600.0
2006-01-19 15:30:00,87.45,87.45,87.18,87.28,203800.0,57.0355,57.0355,56.8594,56.9246,203800.0
2006-01-20 09:30:00,86.65,87.09,86.61,86.95,134900.0,56.5137,56.8007,56.4876,56.7094,134900.0
2006-01-20 10:00:00,86.9,87.12,86.85,86.98,69400.0,56.6767,56.8202,56.6441,56.7289,69400.0
2006-01-20 10:30:00,86.96,87.0,86.5,86.78,39600.0,56.7159,56.742,56.4159,56.5985,39600.0
2006-01-20 11:00:00,86.8,86.85,86.38,86.56,155400.0,56.6115,56.6441,56.3376,56.455,155400.0
2006-01-20 11:30:00,86.54,86.65,86.26,86.36,78000.0,56.442,56.5137,56.2593,56.3246,78000.0
2006-01-20 12:00:00,86.32,86.65,86.07,86.59,123500.0,56.2985,56.5137,56.1354,56.4746,123500.0
2006-01-20 12:30:00,86.59,86.59,86.16,86.44,59300.0,56.4746,56.4746,56.1941,56.3767,59300.0
2006-01-20 13:00:00,86.43,86.52,86.28,86.49,53500.0,56.3702,56.4289,56.2724,56.4093,53500.0
2006-01-20 13:30:00,86.49,86.49,86.0,86.0,52100.0,56.4093,56.4093,56.0898,56.0898,52100.0
2006-01-20 14:00:00,86.0,86.22,85.82,86.2,82100.0,56.0898,56.2332,55.9724,56.2202,82100.0
2006-01-20 14:30:00,86.21,86.21,85.85,85.85,80400.0,56.2267,56.2267,55.9919,55.9919,80400.0
2006-01-20 15:00:00,85.85,85.89,85.44,85.51,113300.0,55.9919,56.018,55.7245,55.7702,113300.0
2006-01-20 15:30:00,85.52,85.6,85.29,85.36,162100.0,55.7767,55.8289,55.6267,55.6724,162100.0
2006-01-23 09:30:00,85.5,86.12,85.5,85.84,101800.0,55.7637,56.168,55.7637,55.9854,101800.0
2006-01-23 10:00:00,85.85,86.22,85.84,86.07,84100.0,55.9919,56.2332,55.9854,56.1354,84100.0
2006-01-23 10:30:00,86.09,86.09,85.92,85.98,47700.0,56.1485,56.1485,56.0376,56.0767,47700.0
2006-01-23 11:00:00,85.99,86.08,85.98,86.06,30800.0,56.0832,56.1419,56.0767,56.1289,30800.0
2006-01-23 11:30:00,86.03,86.14,86.02,86.09,40700.0,56.1093,56.1811,56.1028,56.1485,40700.0
2006-01-23 12:00:00,86.08,86.08,85.93,85.97,69900.0,56.1419,56.1419,56.0441,56.0702,69900.0
2006-01-23 12:30:00,85.98,86.0,85.63,85.78,23200.0,56.0767,56.0898,55.8484,55.9463,23200.0
2006-01-23 13:00:00,85.78,86.02,85.77,86.02,25500.0,55.9463,56.1028,55.9398,56.1028,25500.0
2006-01-23 13:30:00,86.02,86.06,85.84,85.85,28900.0,56.1028,56.1289,55.9854,55.9919,28900.0
2006-01-23 14:00:00,85.85,85.96,85.71,85.78,47200.0,55.9919,56.0637,55.9006,55.9463,47200.0
2006-01-23 14:30:00,85.78,85.81,85.63,85.77,44800.0,55.9463,55.9658,55.8484,55.9398,44800.0
2006-01-23 15:00:00,85.77,85.86,85.61,85.72,46400.0,55.9398,55.9985,55.8354,55.9071,46400.0
2006-01-23 15:30:00,85.73,85.75,85.49,85.49,70800.0,55.9137,55.9267,55.7571,55.7571,70800.0
2006-01-24 09:30:00,86.4,86.4,85.35,85.77,155700.0,56.3506,56.3506,55.6658,55.9398,155700.0
2006-01-24 10:00:00,85.77,85.83,85.59,85.6,87500.0,55.9398,55.9789,55.8224,55.8289,87500.0
2006-01-24 10:30:00,85.59,85.68,85.55,85.56,65600.0,55.8224,55.8811,55.7963,55.8028,65600.0
2006-01-24 11:00:00,85.55,85.73,85.51,85.68,112100.0,55.7963,55.9137,55.7702,55.8811,112100.0
2006-01-24 11:30:00,85.68,85.79,85.5,85.5,87600.0,55.8811,55.9528,55.7637,55.7637,87600.0
2006-01-24 12:00:00,85.5,85.6,85.35,85.46,47700.0,55.7637,55.8289,55.6658,55.7376,47700.0
2006-01-24 12:30:00,85.46,85.56,85.3,85.5,32600.0,55.7376,55.8028,55.6332,55.7637,32600.0
2006-01-24 13:00:00,85.48,85.52,85.26,85.48,52200.0,55.7506,55.7767,55.6071,55.7506,52200.0
2006-01-24 13:30:00,85.45,85.49,85.25,85.42,80200.0,55.7311,55.7571,55.6006,55.7115,80200.0
2006-01-24 14:00:00,85.43,85.57,85.11,85.16,141600.0,55.718,55.8093,55.5093,55.5419,141600.0
2006-01-24 14:30:00,85.16,85.16,84.7,84.71,137300.0,55.5419,55.5419,55.2419,55.2484,137300.0
2006-01-24 15:00:00,84.71,84.9,84.64,84.84,109300.0,55.2484,55.3723,55.2028,55.3332,109300.0
2006-01-24 15:30:00,84.83,84.95,84.57,84.57,176800.0,55.3267,55.4049,55.1571,55.1571,176800.0
2006-01-25 09:30:00,85.35,85.35,82.72,83.75,490200.0,55.6658,55.6658,53.9505,54.6223,490200.0
2006-01-25 10:00:00,83.75,83.81,82.77,83.24,262800.0,54.6223,54.6614,53.9831,54.2897,262800.0
2006-01-25 10:30:00,83.17,83.65,83.1,83.59,158700.0,54.244,54.5571,54.1984,54.5179,158700.0
2006-01-25 11:00:00,83.59,83.99,83.59,83.96,119100.0,54.5179,54.7788,54.5179,54.7593,119100.0
2006-01-25 11:30:00,83.94,84.17,83.91,84.15,221800.0,54.7462,54.8962,54.7267,54.8832,221800.0
2006-01-25 12:00:00,84.15,84.15,83.7,83.97,218700.0,54.8832,54.8832,54.5897,54.7658,218700.0
2006-01-25 12:30:00,83.92,84.12,83.92,84.04,90200.0,54.7332,54.8636,54.7332,54.8114,90200.0
2006-01-25 13:00:00,84.04,84.15,83.93,83.93,110900.0,54.8114,54.8832,54.7397,54.7397,110900.0
2006-01-25 13:30:00,83.94,84.01,83.58,83.63,96600.0,54.7462,54.7919,54.5114,54.544,96600.0
2006-01-25 14:00:00,83.62,83.64,83.17,83.17,138100.0,54.5375,54.5506,54.244,54.244,138100.0
2006-01-25 14:30:00,83.17,83.46,82.61,82.65,193800.0,54.244,54.4332,53.8788,53.9049,193800.0
2006-01-25 15:00:00,82.65,83.42,82.65,83.35,261600.0,53.9049,54.4071,53.9049,54.3614,261600.0
2006-01-25 15:30:00,83.36,83.66,83.27,83.46,246400.0,54.3679,54.5636,54.3092,54.4332,246400.0
2006-01-26 09:30:00,84.4,85.5,84.4,85.49,190800.0,55.0462,55.7637,55.0462,55.7571,190800.0
2006-01-26 10:00:00,85.53,85.94,85.34,85.56,104700.0,55.7832,56.0506,55.6593,55.8028,104700.0
2006-01-26 10:30:00,85.57,85.88,85.02,85.88,268000.0,55.8093,56.0115,55.4506,56.0115,268000.0
2006-01-26 11:00:00,85.87,85.87,85.45,85.5,93000.0,56.005,56.005,55.7311,55.7637,93000.0
2006-01-26 11:30:00,85.5,85.65,85.42,85.48,177200.0,55.7637,55.8615,55.7115,55.7506,177200.0
2006-01-26 12:00:00,85.48,85.58,85.44,85.51,144000.0,55.7506,55.8158,55.7245,55.7702,144000.0
2006-01-26 12:30:00,85.5,85.81,85.49,85.79,143600.0,55.7637,55.9658,55.7571,55.9528,143600.0
2006-01-26 13:00:00,85.77,85.94,85.55,85.73,56100.0,55.9398,56.0506,55.7963,55.9137,56100.0
2006-01-26 13:30:00,85.73,85.76,85.5,85.52,73300.0,55.9137,55.9332,55.7637,55.7767,73300.0
2006-01-26 14:00:00,85.56,85.65,85.46,85.53,91700.0,55.8028,55.8615,55.7376,55.7832,91700.0
2006-01-26 14:30:00,85.51,85.66,85.45,85.56,93700.0,55.7702,55.868,55.7311,55.8028,93700.0
2006-01-26 15:00:00,85.54,85.63,85.3,85.32,213400.0,55.7897,55.8484,55.6332,55.6463,213400.0
2006-01-26 15:30:00,85.31,85.62,85.15,85.62,398700.0,55.6397,55.8419,55.5354,55.8419,398700.0
2006-01-27 09:30:00,85.0,85.01,83.98,84.64,340700.0,55.4376,55.4441,54.7723,55.2028,340700.0
2006-01-27 10:00:00,84.6,85.1,84.6,84.94,431200.0,55.1767,55.5028,55.1767,55.3984,431200.0
2006-01-27 10:30:00,84.94,85.2,84.9,85.06,140800.0,55.3984,55.568,55.3723,55.4767,140800.0
2006-01-27 11:00:00,85.08,85.08,84.72,84.93,94600.0,55.4897,55.4897,55.2549,55.3919,94600.0
2006-01-27 11:30:00,84.93,85.07,84.88,84.89,99600.0,55.3919,55.4832,55.3593,55.3658,99600.0
2006-01-27 12:00:00,84.91,84.94,84.85,84.9,74800.0,55.3789,55.3984,55.3397,55.3723,74800.0
2006-01-27 12:30:00,84.9,85.1,84.76,84.81,131300.0,55.3723,55.5028,55.281,55.3136,131300.0
2006-01-27 13:00:00,84.81,84.86,84.71,84.75,97900.0,55.3136,55.3462,55.2484,55.2745,97900.0
2006-01-27 13:30:00,84.75,84.76,84.33,84.35,191500.0,55.2745,55.281,55.0006,55.0136,191500.0
2006-01-27 14:00:00,84.35,84.49,84.27,84.47,175800.0,55.0136,55.1049,54.9614,55.0919,175800.0
2006-01-27 14:30:00,84.47,84.54,84.31,84.45,126500.0,55.0919,55.1375,54.9875,55.0788,126500.0
2006-01-27 15:00:00,84.46,84.65,84.35,84.63,142500.0,55.0854,55.2093,55.0136,55.1962,142500.0
2006-01-27 15:30:00,84.63,84.98,84.62,84.85,299300.0,55.1962,55.4245,55.1897,55.3397,299300.0
2006-01-30 09:30:00,85.0,85.05,84.58,84.96,145300.0,55.4376,55.4702,55.1636,55.4115,145300.0
2006-01-30 10:00:00,84.97,85.13,84.77,85.11,176100.0,55.418,55.5223,55.2875,55.5093,176100.0
2006-01-30 10:30:00,85.15,85.41,85.03,85.15,68500.0,55.5354,55.705,55.4571,55.5354,68500.0
2006-01-30 11:00:00,85.14,85.24,84.95,84.98,60100.0,55.5289,55.5941,55.4049,55.4245,60100.0
2006-01-30 11:30:00,84.96,85.04,84.9,84.94,64000.0,55.4115,55.4636,55.3723,55.3984,64000.0
2006-01-30 12:00:00,84.93,85.06,84.87,84.9,39300.0,55.3919,55.4767,55.3528,55.3723,39300.0
2006-01-30 12:30:00,84.9,85.02,84.73,84.73,61800.0,55.3723,55.4506,55.2615,55.2615,61800.0
2006-01-30 13:00:00,84.72,84.8,84.46,84.49,55300.0,55.2549,55.3071,55.0854,55.1049,55300.0
2006-01-30 13:30:00,84.48,85.03,84.45,84.62,44100.0,55.0984,55.4571,55.0788,55.1897,44100.0
2006-01-30 14:00:00,84.66,84.68,84.4,84.54,49200.0,55.2158,55.2289,55.0462,55.1375,49200.0
2006-01-30 14:30:00,84.54,84.66,84.48,84.55,56500.0,55.1375,55.2158,55.0984,55.1441,56500.0
2006-01-30 15:00:00,84.55,84.58,84.38,84.41,131700.0,55.1441,55.1636,55.0332,55.0528,131700.0
2006-01-30 15:30:00,84.41,84.42,84.23,84.28,120800.0,55.0528,55.0593,54.9354,54.968,120800.0
2006-01-31 09:30:00,83.25,83.26,82.27,82.49,358000.0,54.2962,54.3027,53.657,53.8005,358000.0
2006-01-31 10:00:00,82.49,83.16,82.49,82.99,237600.0,53.8005,54.2375,53.8005,54.1266,237600.0
2006-01-31 10:30:00,83.0,83.0,82.37,82.63,147400.0,54.1331,54.1331,53.7223,53.8918,147400.0
2006-01-31 11:00:00,82.6,82.83,82.5,82.58,93300.0,53.8723,54.0223,53.807,53.8592,93300.0
2006-01-31 11:30:00,82.59,82.79,82.51,82.63,78600.0,53.8657,53.9962,53.8136,53.8918,78600.0
2006-01-31 12:00:00,82.63,82.73,82.5,82.58,45500.0,53.8918,53.957,53.807,53.8592,45500.0
2006-01-31 12:30:00,82.59,82.6,82.5,82.6,69300.0,53.8657,53.8723,53.807,53.8723,69300.0
2006-01-31 13:00:00,82.6,82.74,82.54,82.58,66800.0,53.8723,53.9636,53.8331,53.8592,66800.0
2006-01-31 13:30:00,82.56,82.8,82.47,82.72,102700.0,53.8462,54.0027,53.7875,53.9505,102700.0
2006-01-31 14:00:00,82.71,83.0,82.46,82.53,110000.0,53.944,54.1331,53.781,53.8266,110000.0
2006-01-31 14:30:00,82.53,82.59,82.22,82.38,102800.0,53.8266,53.8657,53.6244,53.7288,102800.0
2006-01-31 15:00:00,82.41,82.88,82.39,82.62,200300.0,53.7483,54.0549,53.7353,53.8853,200300.0
2006-01-31 15:30:00,82.62,82.74,82.22,82.24,279000.0,53.8853,53.9636,53.6244,53.6375,279000.0
2006-02-01 09:30:00,82.98,82.98,82.36,82.53,257600.0,54.1201,54.1201,53.7157,53.8266,257600.0
2006-02-01 10:00:00,82.53,83.19,82.44,83.0,166400.0,53.8266,54.2571,53.7679,54.1331,166400.0
2006-02-01 10:30:00,83.0,83.16,82.77,82.89,172700.0,54.1331,54.2375,53.9831,54.0614,172700.0
2006-02-01 11:00:00,82.9,83.09,82.48,82.62,132800.0,54.0679,54.1918,53.794,53.8853,132800.0
2006-02-01 11:30:00,82.64,82.86,82.6,82.78,71500.0,53.8983,54.0418,53.8723,53.9897,71500.0
2006-02-01 12:00:00,82.78,82.91,82.77,82.89,63000.0,53.9897,54.0744,53.9831,54.0614,63000.0
2006-02-01 12:30:00,82.89,82.9,82.77,82.78,65500.0,54.0614,54.0679,53.9831,53.9897,65500.0
2006-02-01 13:00:00,82.8,82.86,82.49,82.58,69600.0,54.0027,54.0418,53.8005,53.8592,69600.0
2006-02-01 13:30:00,82.55,82.58,82.14,82.25,65300.0,53.8397,53.8592,53.5722,53.644,65300.0
2006-02-01 14:00:00,82.23,82.43,82.21,82.22,58900.0,53.6309,53.7614,53.6179,53.6244,58900.0
2006-02-01 14:30:00,82.22,82.45,82.22,82.35,172200.0,53.6244,53.7744,53.6244,53.7092,172200.0
2006-02-01 15:00:00,82.36,82.36,82.18,82.19,82700.0,53.7157,53.7157,53.5983,53.6049,82700.0
2006-02-01 15:30:00,82.2,82.35,82.2,82.27,107000.0,53.6114,53.7092,53.6114,53.657,107000.0
2006-02-02 09:30:00,82.35,82.35,80.8,81.74,175300.0,53.7092,53.7092,52.6983,53.3114,175300.0
2006-02-02 10:00:00,81.74,82.02,81.74,81.91,84900.0,53.3114,53.494,53.3114,53.4222,84900.0
2006-02-02 10:30:00,81.91,82.1,81.78,82.02,157300.0,53.4222,53.5462,53.3375,53.494,157300.0
2006-02-02 11:00:00,82.02,82.08,81.83,81.97,102200.0,53.494,53.5331,53.3701,53.4614,102200.0
2006-02-02 11:30:00,81.97,82.2,81.71,81.74,108600.0,53.4614,53.6114,53.2918,53.3114,108600.0
2006-02-02 12:00:00,81.75,81.88,81.7,81.76,39800.0,53.3179,53.4027,53.2853,53.3244,39800.0
2006-02-02 12:30:00,81.76,81.88,81.7,81.72,39100.0,53.3244,53.4027,53.2853,53.2983,39100.0
2006-02-02 13:00:00,81.72,81.73,81.52,81.62,129100.0,53.2983,53.3048,53.1679,53.2331,129100.0
2006-02-02 13:30:00,81.61,81.86,81.5,81.8,52400.0,53.2266,53.3896,53.1548,53.3505,52400.0
2006-02-02 14:00:00,81.79,81.87,81.61,81.7,45500.0,53.344,53.3962,53.2266,53.2853,45500.0
2006-02-02 14:30:00,81.7,81.82,81.5,81.51,95300.0,53.2853,53.3635,53.1548,53.1614,95300.0
2006-02-02 15:00:00,81.51,81.67,81.4,81.67,95300.0,53.1614,53.2657,53.0896,53.2657,95300.0
2006-02-02 15:30:00,81.67,81.67,81.35,81.5,129800.0,53.2657,53.2657,53.057,53.1548,129800.0
2006-02-03 09:30:00,81.32,81.34,80.08,80.4,473900.0,53.0374,53.0505,52.2287,52.4374,473900.0
2006-02-03 10:00:00,80.36,80.75,80.28,80.68,388400.0,52.4113,52.6657,52.3591,52.62,388400.0
2006-02-03 10:30:00,80.68,81.12,80.58,81.05,112000.0,52.62,52.907,52.5548,52.8613,112000.0
2006-02-03 11:00:00,81.03,81.26,81.03,81.24,67700.0,52.8483,52.9983,52.8483,52.9853,67700.0
2006-02-03 11:30:00,81.25,81.36,80.95,81.0,217500.0,52.9918,53.0635,52.7961,52.8287,217500.0
2006-02-03 12:00:00,81.0,81.0,80.9,80.96,116500.0,52.8287,52.8287,52.7635,52.8026,116500.0
2006-02-03 12:30:00,80.97,81.16,80.94,81.02,123200.0,52.8092,52.9331,52.7896,52.8418,123200.0
2006-02-03 13:00:00,81.02,81.3,81.0,81.17,49300.0,52.8418,53.0244,52.8287,52.9396,49300.0
2006-02-03 13:30:00,81.17,81.22,80.91,81.01,78200.0,52.9396,52.9722,52.77,52.8353,78200.0
2006-02-03 14:00:00,81.01,81.04,80.66,80.75,59500.0,52.8353,52.8548,52.607,52.6657,59500.0
2006-02-03 14:30:00,80.75,80.91,80.67,80.68,140900.0,52.6657,52.77,52.6135,52.62,140900.0
2006-02-03 15:00:00,80.7,80.93,80.68,80.81,122300.0,52.6331,52.7831,52.62,52.7048,122300.0
2006-02-03 15:30:00,80.8,80.81,80.58,80.7,124000.0,52.6983,52.7048,52.5548,52.6331,124000.0
2006-02-06 09:30:00,80.8,80.93,80.24,80.46,123200.0,52.6983,52.7831,52.3331,52.4765,123200.0
2006-02-06 10:00:00,80.45,80.68,80.34,80.48,82800.0,52.47,52.62,52.3983,52.4896,82800.0
2006-02-06 10:30:00,80.45,80.7,80.15,80.21,98000.0,52.47,52.6331,52.2744,52.3135,98000.0
2006-02-06 11:00:00,80.23,80.63,80.22,80.45,79800.0,52.3265,52.5874,52.32,52.47,79800.0
2006-02-06 11:30:00,80.43,80.63,80.39,80.49,56300.0,52.457,52.5874,52.4309,52.4961,56300.0
2006-02-06 12:00:00,80.48,80.61,80.43,80.5,46600.0,52.4896,52.5744,52.457,52.5026,46600.0
2006-02-06 12:30:00,80.51,80.56,80.37,80.43,46900.0,52.5092,52.5418,52.4178,52.457,46900.0
2006-02-06 13:00:00,80.44,80.53,80.29,80.29,43300.0,52.4635,52.5222,52.3657,52.3657,43300.0
2006-02-06 13:30:00,80.3,80.4,80.21,80.28,85900.0,52.3722,52.4374,52.3135,52.3591,85900.0
2006-02-06 14:00:00,80.27,80.27,80.01,80.05,147700.0,52.3526,52.3526,52.183,52.2091,147700.0
2006-02-06 14:30:00,80.09,80.16,79.9,79.98,160200.0,52.2352,52.2809,52.1113,52.1635,160200.0
2006-02-06 15:00:00,79.98,80.16,79.95,80.13,152400.0,52.1635,52.2809,52.1439,52.2613,152400.0
2006-02-06 15:30:00,80.13,80.13,79.87,79.94,235400.0,52.2613,52.2613,52.0917,52.1374,235400.0
2006-02-07 09:30:00,79.95,81.96,79.79,81.17,256700.0,52.1439,53.4548,52.0396,52.9396,256700.0
2006-02-07 10:00:00,81.16,81.16,80.45,80.79,121200.0,52.9331,52.9331,52.47,52.6918,121200.0
2006-02-07 10:30:00,80.75,80.8,80.41,80.43,108300.0,52.6657,52.6983,52.4439,52.457,108300.0
2006-02-07 11:00:00,80.41,80.58,80.34,80.43,107200.0,52.4439,52.5548,52.3983,52.457,107200.0
2006-02-07 11:30:00,80.43,80.45,80.11,80.16,119900.0,52.457,52.47,52.2483,52.2809,119900.0
2006-02-07 12:00:00,80.18,80.22,80.04,80.19,56600.0,52.2939,52.32,52.2026,52.3004,56600.0
2006-02-07 12:30:00,80.22,80.55,80.2,80.5,30200.0,52.32,52.5352,52.307,52.5026,30200.0
2006-02-07 13:00:00,80.52,80.53,80.1,80.29,50300.0,52.5157,52.5222,52.2417,52.3657,50300.0
2006-02-07 13:30:00,80.28,80.32,80.15,80.29,30800.0,52.3591,52.3852,52.2744,52.3657,30800.0
2006-02-07 14:00:00,80.29,80.54,80.21,80.49,61700.0,52.3657,52.5287,52.3135,52.4961,61700.0
2006-02-07 14:30:00,80.49,80.5,80.13,80.27,51800.0,52.4961,52.5026,52.2613,52.3526,51800.0
2006-02-07 15:00:00,80.25,80.33,80.16,80.25,59900.0,52.3396,52.3918,52.2809,52.3396,59900.0
2006-02-07 15:30:00,80.26,80.32,80.16,80.19,89500.0,52.3461,52.3852,52.2809,52.3004,89500.0
2006-02-08 09:30:00,80.11,80.77,79.55,80.7,159900.0,52.2483,52.6787,51.883,52.6331,159900.0
2006-02-08 10:00:00,80.7,80.98,80.54,80.76,119400.0,52.6331,52.8157,52.5287,52.6722,119400.0
2006-02-08 10:30:00,80.76,80.85,80.41,80.47,57700.0,52.6722,52.7309,52.4439,52.4831,57700.0
2006-02-08 11:00:00,80.45,80.45,80.09,80.09,66600.0,52.47,52.47,52.2352,52.2352,66600.0
2006-02-08 11:30:00,80.09,80.49,80.09,80.31,39600.0,52.2352,52.4961,52.2352,52.3787,39600.0
2006-02-08 12:00:00,80.3,80.48,80.26,80.48,43000.0,52.3722,52.4896,52.3461,52.4896,43000.0
2006-02-08 12:30:00,80.46,80.7,80.39,80.63,63400.0,52.4765,52.6331,52.4309,52.5874,63400.0
2006-02-08 13:00:00,80.63,80.66,80.43,80.58,46000.0,52.5874,52.607,52.457,52.5548,46000.0
2006-02-08 13:30:00,80.58,80.69,80.57,80.63,53400.0,52.5548,52.6265,52.5483,52.5874,53400.0
2006-02-08 14:00:00,80.61,80.62,80.32,80.4,62500.0,52.5744,52.5809,52.3852,52.4374,62500.0
2006-02-08 14:30:00,80.4,80.46,80.3,80.37,69000.0,52.4374,52.4765,52.3722,52.4178,69000.0
2006-02-08 15:00:00,80.36,80.48,80.29,80.37,137100.0,52.4113,52.4896,52.3657,52.4178,137100.0
2006-02-08 15:30:00,80.37,80.43,80.28,80.39,122200.0,52.4178,52.457,52.3591,52.4309,122200.0
2006-02-09 09:30:00,80.32,80.58,80.24,80.49,141600.0,52.3852,52.5548,52.3331,52.4961,141600.0
2006-02-09 10:00:00,80.45,80.45,80.15,80.15,65800.0,52.47,52.47,52.2744,52.2744,65800.0
2006-02-09 10:30:00,80.18,80.49,80.11,80.37,67600.0,52.2939,52.4961,52.2483,52.4178,67600.0
2006-02-09 11:00:00,80.38,80.42,80.25,80.38,77600.0,52.4244,52.4505,52.3396,52.4244,77600.0
2006-02-09 11:30:00,80.4,80.62,80.38,80.56,62100.0,52.4374,52.5809,52.4244,52.5418,62100.0
2006-02-09 12:00:00,80.55,80.86,80.41,80.84,48000.0,52.5352,52.7374,52.4439,52.7244,48000.0
2006-02-09 12:30:00,80.85,81.12,80.85,80.98,30800.0,52.7309,52.907,52.7309,52.8157,30800.0
2006-02-09 13:00:00,80.99,81.21,80.85,80.88,42700.0,52.8222,52.9657,52.7309,52.7505,42700.0
2006-02-09 13:30:00,80.89,80.97,80.8,80.96,32100.0,52.757,52.8092,52.6983,52.8026,32100.0
2006-02-09 14:00:00,80.96,80.96,80.68,80.78,42300.0,52.8026,52.8026,52.62,52.6852,42300.0
2006-02-09 14:30:00,80.78,80.87,80.75,80.8,55800.0,52.6852,52.7439,52.6657,52.6983,55800.0
2006-02-09 15:00:00,80.81,80.87,80.54,80.54,87800.0,52.7048,52.7439,52.5287,52.5287,87800.0
2006-02-09 15:30:00,80.55,80.66,80.5,80.6,160600.0,52.5352,52.607,52.5026,52.5678,160600.0
2006-02-10 09:30:00,79.72,81.37,79.72,81.3,120200.0,51.9939,53.07,51.9939,53.0244,120200.0
2006-02-10 10:00:00,81.31,81.36,80.86,81.13,112800.0,53.0309,53.0635,52.7374,52.9135,112800.0
2006-02-10 10:30:00,81.14,81.23,80.77,80.88,72600.0,52.92,52.9787,52.6787,52.7505,72600.0
2006-02-10 11:00:00,80.86,81.01,80.76,80.92,47200.0,52.7374,52.8353,52.6722,52.7766,47200.0
2006-02-10 11:30:00,80.95,81.07,80.9,80.95,41600.0,52.7961,52.8744,52.7635,52.7961,41600.0
2006-02-10 12:00:00,80.94,81.3,80.91,81.17,39100.0,52.7896,53.0244,52.77,52.9396,39100.0
2006-02-10 12:30:00,81.17,81.35,81.1,81.2,36700.0,52.9396,53.057,52.894,52.9592,36700.0
2006-02-10 13:00:00,81.2,81.35,81.14,81.18,50200.0,52.9592,53.057,52.92,52.9461,50200.0
2006-02-10 13:30:00,81.19,81.29,81.1,81.12,59200.0,52.9527,53.0179,52.894,52.907,59200.0
2006-02-10 14:00:00,81.15,81.37,81.11,81.2,70800.0,52.9266,53.07,52.9005,52.9592,70800.0
2006-02-10 14:30:00,81.18,81.3,81.16,81.22,60300.0,52.9461,53.0244,52.9331,52.9722,60300.0
2006-02-10 15:00:00,81.22,81.46,81.15,81.16,111600.0,52.9722,53.1287,52.9266,52.9331,111600.0
2006-02-10 15:30:00,81.15,81.16,80.97,80.97,149900.0,52.9266,52.9331,52.8092,52.8092,149900.0
2006-02-13 09:30:00,80.55,80.65,80.1,80.55,69100.0,52.5352,52.6005,52.2417,52.5352,69100.0
2006-02-13 10:00:00,80.55,80.55,80.12,80.13,52100.0,52.5352,52.5352,52.2548,52.2613,52100.0
2006-02-13 10:30:00,80.14,80.4,80.14,80.27,37200.0,52.2678,52.4374,52.2678,52.3526,37200.0
2006-02-13 11:00:00,80.27,80.38,80.17,80.18,69200.0,52.3526,52.4244,52.2874,52.2939,69200.0
2006-02-13 11:30:00,80.19,80.47,80.19,80.37,40700.0,52.3004,52.4831,52.3004,52.4178,40700.0
2006-02-13 12:00:00,80.37,80.58,80.36,80.54,30300.0,52.4178,52.5548,52.4113,52.5287,30300.0
2006-02-13 12:30:00,80.54,80.64,80.43,80.54,31200.0,52.5287,52.5939,52.457,52.5287,31200.0
2006-02-13 13:00:00,80.56,80.64,80.43,80.64,36600.0,52.5418,52.5939,52.457,52.5939,36600.0
2006-02-13 13:30:00,80.65,80.65,80.37,80.4,126300.0,52.6005,52.6005,52.4178,52.4374,126300.0
2006-02-13 14:00:00,80.41,80.54,80.34,80.54,34500.0,52.4439,52.5287,52.3983,52.5287,34500.0
2006-02-13 14:30:00,80.53,80.62,80.22,80.3,83200.0,52.5222,52.5809,52.32,52.3722,83200.0
2006-02-13 15:00:00,80.3,80.67,80.25,80.62,62700.0,52.3722,52.6135,52.3396,52.5809,62700.0
2006-02-13 15:30:00,80.62,80.81,80.6,80.7,121600.0,52.5809,52.7048,52.5678,52.6331,121600.0
2006-02-14 09:30:00,80.75,81.16,80.75,81.15,106200.0,52.6657,52.9331,52.6657,52.9266,106200.0
2006-02-14 10:00:00,81.15,81.22,80.76,80.82,72500.0,52.9266,52.9722,52.6722,52.7113,72500.0
2006-02-14 10:30:00,80.82,80.87,80.5,80.87,105700.0,52.7113,52.7439,52.5026,52.7439,105700.0
2006-02-14 11:00:00,80.87,81.2,80.8,81.17,147400.0,52.7439,52.9592,52.6983,52.9396,147400.0
2006-02-14 11:30:00,81.18,82.0,81.18,81.97,109100.0,52.9461,53.4809,52.9461,53.4614,109100.0
2006-02-14 12:00:00,81.97,82.07,81.75,81.78,83500.0,53.4614,53.5266,53.3179,53.3375,83500.0
2006-02-14 12:30:00,81.78,81.8,81.65,81.71,53100.0,53.3375,53.3505,53.2527,53.2918,53100.0
2006-02-14 13:00:00,81.72,81.86,81.7,81.78,57100.0,53.2983,53.3896,53.2853,53.3375,57100.0
2006-02-14 13:30:00,81.79,81.98,81.75,81.9,47600.0,53.344,53.4679,53.3179,53.4157,47600.0
2006-02-14 14:00:00,81.89,82.38,81.88,82.32,70100.0,53.4092,53.7288,53.4027,53.6896,70100.0
2006-02-14 14:30:00,82.31,82.43,82.17,82.2,101300.0,53.6831,53.7614,53.5918,53.6114,101300.0
2006-02-14 15:00:00,82.2,82.22,81.95,82.16,87100.0,53.6114,53.6244,53.4483,53.5853,87100.0
2006-02-14 15:30:00,82.16,82.16,81.95,82.05,143400.0,53.5853,53.5853,53.4483,53.5135,143400.0
2006-02-15 09:30:00,82.15,82.47,82.1,82.29,119000.0,53.5788,53.7875,53.5462,53.6701,119000.0
2006-02-15 10:00:00,82.29,82.62,82.11,82.5,135100.0,53.6701,53.8853,53.5527,53.807,135100.0
2006-02-15 10:30:00,82.49,82.72,82.49,82.72,92600.0,53.8005,53.9505,53.8005,53.9505,92600.0
2006-02-15 11:00:00,82.72,82.87,82.59,82.61,257600.0,53.9505,54.0484,53.8657,53.8788,257600.0
2006-02-15 11:30:00,82.6,82.92,82.54,82.84,94100.0,53.8723,54.081,53.8331,54.0288,94100.0
2006-02-15 12:00:00,82.85,82.85,82.66,82.74,66500.0,54.0353,54.0353,53.9114,53.9636,66500.0
2006-02-15 12:30:00,82.74,82.74,82.42,82.64,81900.0,53.9636,53.9636,53.7549,53.8983,81900.0
2006-02-15 13:00:00,82.62,82.82,82.61,82.67,45000.0,53.8853,54.0157,53.8788,53.9179,45000.0
2006-02-15 13:30:00,82.67,82.82,82.63,82.76,64400.0,53.9179,54.0157,53.8918,53.9766,64400.0
2006-02-15 14:00:00,82.76,82.85,82.65,82.85,70800.0,53.9766,54.0353,53.9049,54.0353,70800.0
2006-02-15 14:30:00,82.86,82.97,82.77,82.97,91600.0,54.0418,54.1136,53.9831,54.1136,91600.0
2006-02-15 15:00:00,82.95,82.97,82.69,82.78,97100.0,54.1005,54.1136,53.931,53.9897,97100.0
2006-02-15 15:30:00,82.77,82.98,82.74,82.96,230700.0,53.9831,54.1201,53.9636,54.1071,230700.0
2006-02-16 09:30:00,83.35,83.41,83.02,83.2,102900.0,54.3614,54.4005,54.1462,54.2636,102900.0
2006-02-16 10:00:00,83.22,83.32,82.83,82.85,129800.0,54.2766,54.3419,54.0223,54.0353,129800.0
2006-02-16 10:30:00,82.82,82.93,82.54,82.91,50000.0,54.0157,54.0875,53.8331,54.0744,50000.0
2006-02-16 11:00:00,82.93,82.97,82.8,82.96,43200.0,54.0875,54.1136,54.0027,54.1071,43200.0
2006-02-16 11:30:00,82.97,83.12,82.97,83.09,65300.0,54.1136,54.2114,54.1136,54.1918,65300.0
2006-02-16 12:00:00,83.08,83.45,83.0,83.38,57100.0,54.1853,54.4266,54.1331,54.381,57100.0
2006-02-16 12:30:00,83.37,83.42,83.19,83.25,77700.0,54.3745,54.4071,54.2571,54.2962,77700.0
2006-02-16 13:00:00,83.25,83.44,83.24,83.44,63200.0,54.2962,54.4201,54.2897,54.4201,63200.0
2006-02-16 13:30:00,83.42,83.62,83.3,83.39,74500.0,54.4071,54.5375,54.3288,54.3875,74500.0
2006-02-16 14:00:00,83.4,83.52,83.25,83.25,52500.0,54.394,54.4723,54.2962,54.2962,52500.0
2006-02-16 14:30:00,83.28,83.36,83.07,83.18,148600.0,54.3158,54.3679,54.1788,54.2505,148600.0
2006-02-16 15:00:00,83.18,83.37,83.08,83.08,124100.0,54.2505,54.3745,54.1853,54.1853,124100.0
2006-02-16 15:30:00,83.08,83.35,83.08,83.33,138700.0,54.1853,54.3614,54.1853,54.3484,138700.0
2006-02-17 09:30:00,83.85,84.04,83.51,84.0,274500.0,54.6875,54.8114,54.4658,54.7854,274500.0
2006-02-17 10:00:00,84.0,84.42,83.93,83.97,121000.0,54.7854,55.0593,54.7397,54.7658,121000.0
2006-02-17 10:30:00,83.95,84.01,83.87,83.99,123400.0,54.7527,54.7919,54.7006,54.7788,123400.0
2006-02-17 11:00:00,83.99,84.06,83.9,84.0,137500.0,54.7788,54.8245,54.7201,54.7854,137500.0
2006-02-17 11:30:00,83.99,84.05,83.87,84.02,35200.0,54.7788,54.818,54.7006,54.7984,35200.0
2006-02-17 12:00:00,84.01,84.06,83.92,83.95,87300.0,54.7919,54.8245,54.7332,54.7527,87300.0
2006-02-17 12:30:00,83.95,83.99,83.75,83.83,37300.0,54.7527,54.7788,54.6223,54.6745,37300.0
2006-02-17 13:00:00,83.84,83.95,83.83,83.85,18900.0,54.681,54.7527,54.6745,54.6875,18900.0
2006-02-17 13:30:00,83.85,83.98,83.83,83.84,38200.0,54.6875,54.7723,54.6745,54.681,38200.0
2006-02-17 14:00:00,83.85,83.97,83.8,83.94,43600.0,54.6875,54.7658,54.6549,54.7462,43600.0
2006-02-17 14:30:00,83.92,83.94,83.84,83.89,42400.0,54.7332,54.7462,54.681,54.7136,42400.0
2006-02-17 15:00:00,83.89,83.91,83.53,83.55,64800.0,54.7136,54.7267,54.4788,54.4919,64800.0
2006-02-17 15:30:00,83.56,83.67,83.55,83.6,80400.0,54.4984,54.5701,54.4919,54.5245,80400.0
2006-02-21 09:30:00,84.84,85.2,84.4,84.59,352100.0,55.3332,55.568,55.0462,55.1702,352100.0
2006-02-21 10:00:00,84.59,84.6,84.29,84.49,143600.0,55.1702,55.1767,54.9745,55.1049,143600.0
2006-02-21 10:30:00,84.49,84.67,84.46,84.52,89100.0,55.1049,55.2223,55.0854,55.1245,89100.0
2006-02-21 11:00:00,84.52,84.67,84.48,84.67,83400.0,55.1245,55.2223,55.0984,55.2223,83400.0
2006-02-21 11:30:00,84.67,84.74,84.34,84.42,84700.0,55.2223,55.268,55.0071,55.0593,84700.0
2006-02-21 12:00:00,84.42,84.5,84.23,84.33,76900.0,55.0593,55.1115,54.9354,55.0006,76900.0
2006-02-21 12:30:00,84.33,84.36,84.21,84.21,60700.0,55.0006,55.0201,54.9223,54.9223,60700.0
2006-02-21 13:00:00,84.21,84.25,84.03,84.2,46900.0,54.9223,54.9484,54.8049,54.9158,46900.0
2006-02-21 13:30:00,84.18,84.2,83.96,83.99,41900.0,54.9027,54.9158,54.7593,54.7788,41900.0
2006-02-21 14:00:00,83.99,84.21,83.74,83.83,62200.0,54.7788,54.9223,54.6158,54.6745,62200.0
2006-02-21 14:30:00,83.84,83.85,83.58,83.62,54600.0,54.681,54.6875,54.5114,54.5375,54600.0
2006-02-21 15:00:00,83.62,83.99,83.62,83.9,47600.0,54.5375,54.7788,54.5375,54.7201,47600.0
2006-02-21 15:30:00,83.88,84.01,83.73,83.91,76700.0,54.7071,54.7919,54.6093,54.7267,76700.0
2006-02-22 09:30:00,83.91,84.72,83.9,84.57,113200.0,54.7267,55.2549,54.7201,55.1571,113200.0
2006-02-22 10:00:00,84.56,85.19,84.56,85.18,142300.0,55.1506,55.5615,55.1506,55.555,142300.0
2006-02-22 10:30:00,85.17,85.3,84.98,85.03,174600.0,55.5484,55.6332,55.4245,55.4571,174600.0
2006-02-22 11:00:00,85.03,85.18,85.0,85.1,91400.0,55.4571,55.555,55.4376,55.5028,91400.0
2006-02-22 11:30:00,85.1,85.35,85.1,85.2,106700.0,55.5028,55.6658,55.5028,55.568,106700.0
2006-02-22 12:00:00,85.2,85.52,85.18,85.49,91500.0,55.568,55.7767,55.555,55.7571,91500.0
2006-02-22 12:30:00,85.48,85.58,85.43,85.52,76800.0,55.7506,55.8158,55.718,55.7767,76800.0
2006-02-22 13:00:00,85.53,85.64,85.4,85.62,65200.0,55.7832,55.855,55.6984,55.8419,65200.0
2006-02-22 13:30:00,85.61,85.69,85.51,85.68,73900.0,55.8354,55.8876,55.7702,55.8811,73900.0
2006-02-22 14:00:00,85.68,85.9,85.66,85.83,109900.0,55.8811,56.0245,55.868,55.9789,109900.0
2006-02-22 14:30:00,85.82,85.98,85.8,85.96,118800.0,55.9724,56.0767,55.9593,56.0637,118800.0
2006-02-22 15:00:00,85.96,86.0,85.81,85.87,100500.0,56.0637,56.0898,55.9658,56.005,100500.0
2006-02-22 15:30:00,85.87,85.93,85.8,85.8,215700.0,56.005,56.0441,55.9593,55.9593,215700.0
2006-02-23 09:30:00,85.0,85.04,83.33,83.42,347300.0,55.4376,55.4636,54.3484,54.4071,347300.0
2006-02-23 10:00:00,83.4,84.28,83.3,84.28,148800.0,54.394,54.968,54.3288,54.968,148800.0
2006-02-23 10:30:00,84.28,84.97,84.14,84.4,224600.0,54.968,55.418,54.8767,55.0462,224600.0
2006-02-23 11:00:00,84.4,84.55,84.23,84.49,99600.0,55.0462,55.1441,54.9354,55.1049,99600.0
2006-02-23 11:30:00,84.5,84.61,84.38,84.45,52500.0,55.1115,55.1832,55.0332,55.0788,52500.0
2006-02-23 12:00:00,84.45,84.99,84.4,84.96,62100.0,55.0788,55.431,55.0462,55.4115,62100.0
2006-02-23 12:30:00,84.97,85.2,84.92,85.04,68900.0,55.418,55.568,55.3854,55.4636,68900.0
2006-02-23 13:00:00,85.03,85.05,84.84,84.91,54300.0,55.4571,55.4702,55.3332,55.3789,54300.0
2006-02-23 13:30:00,84.92,84.92,84.59,84.63,28500.0,55.3854,55.3854,55.1702,55.1962,28500.0
2006-02-23 14:00:00,84.65,84.66,84.36,84.48,57400.0,55.2093,55.2158,55.0201,55.0984,57400.0
2006-02-23 14:30:00,84.49,84.63,84.36,84.48,51900.0,55.1049,55.1962,55.0201,55.0984,51900.0
2006-02-23 15:00:00,84.46,84.48,84.35,84.45,58300.0,55.0854,55.0984,55.0136,55.0788,58300.0
2006-02-23 15:30:00,84.45,84.66,84.42,84.56,174600.0,55.0788,55.2158,55.0593,55.1506,174600.0
2006-02-24 09:30:00,83.95,84.02,83.16,83.45,245000.0,54.7527,54.7984,54.2375,54.4266,245000.0
2006-02-24 10:00:00,83.45,84.12,83.44,84.0,220800.0,54.4266,54.8636,54.4201,54.7854,220800.0
2006-02-24 10:30:00,84.0,84.0,83.49,83.58,114200.0,54.7854,54.7854,54.4527,54.5114,114200.0
2006-02-24 11:00:00,83.59,83.68,83.38,83.68,202900.0,54.5179,54.5766,54.381,54.5766,202900.0
2006-02-24 11:30:00,83.67,83.69,83.42,83.45,93300.0,54.5701,54.5832,54.4071,54.4266,93300.0
2006-02-24 12:00:00,83.44,83.95,83.44,83.84,119500.0,54.4201,54.7527,54.4201,54.681,119500.0
2006-02-24 12:30:00,83.83,83.93,83.7,83.74,84200.0,54.6745,54.7397,54.5897,54.6158,84200.0
2006-02-24 13:00:00,83.75,83.76,83.45,83.51,81200.0,54.6223,54.6288,54.4266,54.4658,81200.0
2006-02-24 13:30:00,83.5,83.57,83.4,83.41,70700.0,54.4592,54.5049,54.394,54.4005,70700.0
2006-02-24 14:00:00,83.42,83.58,83.4,83.56,81300.0,54.4071,54.5114,54.394,54.4984,81300.0
2006-02-24 14:30:00,83.56,83.81,83.52,83.74,90300.0,54.4984,54.6614,54.4723,54.6158,90300.0
2006-02-24 15:00:00,83.73,83.75,83.5,83.53,107600.0,54.6093,54.6223,54.4592,54.4788,107600.0
2006-02-24 15:30:00,83.53,83.53,83.25,83.36,229500.0,54.4788,54.4788,54.2962,54.3679,229500.0
2006-02-27 09:30:00,83.5,83.95,83.3,83.86,82600.0,54.7209,55.0158,54.5898,54.9568,82600.0
2006-02-27 10:00:00,83.86,84.07,83.5,83.61,111200.0,54.9568,55.0944,54.7209,54.7929,111200.0
2006-02-27 10:30:00,83.61,83.65,83.21,83.29,44100.0,54.7929,54.8192,54.5308,54.5832,44100.0
2006-02-27 11:00:00,83.3,83.69,83.3,83.65,43400.0,54.5898,54.8454,54.5898,54.8192,43400.0
2006-02-27 11:30:00,83.64,83.7,83.47,83.5,47000.0,54.8126,54.8519,54.7012,54.7209,47000.0
2006-02-27 12:00:00,83.5,83.6,83.47,83.52,39900.0,54.7209,54.7864,54.7012,54.734,39900.0
2006-02-27 12:30:00,83.49,83.5,83.28,83.33,54600.0,54.7143,54.7209,54.5767,54.6094,54600.0
2006-02-27 13:00:00,83.33,83.43,83.31,83.4,33800.0,54.6094,54.675,54.5963,54.6553,33800.0
2006-02-27 13:30:00,83.41,83.5,83.41,83.44,39700.0,54.6619,54.7209,54.6619,54.6815,39700.0
2006-02-27 14:00:00,83.44,83.45,83.15,83.19,52300.0,54.6815,54.6881,54.4915,54.5177,52300.0
2006-02-27 14:30:00,83.22,83.31,83.14,83.28,51800.0,54.5374,54.5963,54.4849,54.5767,51800.0
2006-02-27 15:00:00,83.27,83.52,83.27,83.45,44400.0,54.5701,54.734,54.5701,54.6881,44400.0
2006-02-27 15:30:00,83.45,83.5,83.25,83.33,72600.0,54.6881,54.7209,54.557,54.6094,72600.0
2006-02-28 09:30:00,82.7,82.7,82.11,82.55,187100.0,54.1966,54.1966,53.8099,54.0983,187100.0
2006-02-28 10:00:00,82.58,82.59,82.15,82.26,162600.0,54.1179,54.1245,53.8361,53.9082,162600.0
2006-02-28 10:30:00,82.29,82.35,82.0,82.0,100500.0,53.9279,53.9672,53.7378,53.7378,100500.0
2006-02-28 11:00:00,82.01,82.12,81.9,82.01,73100.0,53.7444,53.8165,53.6723,53.7444,73100.0
2006-02-28 11:30:00,82.02,82.17,81.98,82.16,94200.0,53.7509,53.8492,53.7247,53.8427,94200.0
2006-02-28 12:00:00,82.15,82.27,82.11,82.13,98700.0,53.8361,53.9148,53.8099,53.823,98700.0
2006-02-28 12:30:00,82.13,82.18,81.9,82.11,154500.0,53.823,53.8558,53.6723,53.8099,154500.0
2006-02-28 13:00:00,82.11,82.23,82.09,82.15,68400.0,53.8099,53.8886,53.7968,53.8361,68400.0
2006-02-28 13:30:00,82.15,82.31,82.01,82.05,101400.0,53.8361,53.941,53.7444,53.7706,101400.0
2006-02-28 14:00:00,82.07,82.2,81.83,81.97,117500.0,53.7837,53.8689,53.6264,53.7182,117500.0
2006-02-28 14:30:00,81.97,82.63,81.85,82.62,373300.0,53.7182,54.1507,53.6395,54.1442,373300.0
2006-02-28 15:00:00,82.62,82.71,82.21,82.44,251600.0,54.1442,54.2031,53.8755,54.0262,251600.0
2006-02-28 15:30:00,82.44,82.55,82.23,82.27,254400.0,54.0262,54.0983,53.8886,53.9148,254400.0
2006-03-01 09:30:00,82.56,83.1,82.53,82.97,123400.0,54.1048,54.4587,54.0852,54.3735,123400.0
2006-03-01 10:00:00,82.97,83.18,82.72,82.87,74900.0,54.3735,54.5111,54.2097,54.308,74900.0
2006-03-01 10:30:00,82.87,82.96,82.7,82.7,126000.0,54.308,54.367,54.1966,54.1966,126000.0
2006-03-01 11:00:00,82.7,83.1,82.6,83.08,121600.0,54.1966,54.4587,54.131,54.4456,121600.0
2006-03-01 11:30:00,83.08,83.29,82.92,83.29,133900.0,54.4456,54.5832,54.3408,54.5832,133900.0
2006-03-01 12:00:00,83.29,83.6,83.28,83.57,107400.0,54.5832,54.7864,54.5767,54.7667,107400.0
2006-03-01 12:30:00,83.56,83.57,83.36,83.4,62400.0,54.7602,54.7667,54.6291,54.6553,62400.0
2006-03-01 13:00:00,83.39,83.4,83.22,83.32,54500.0,54.6488,54.6553,54.5374,54.6029,54500.0
2006-03-01 13:30:00,83.32,83.59,83.3,83.57,127800.0,54.6029,54.7798,54.5898,54.7667,127800.0
2006-03-01 14:00:00,83.58,83.58,83.38,83.46,84300.0,54.7733,54.7733,54.6422,54.6946,84300.0
2006-03-01 14:30:00,83.46,83.5,83.38,83.43,68200.0,54.6946,54.7209,54.6422,54.675,68200.0
2006-03-01 15:00:00,83.43,83.5,83.4,83.41,141500.0,54.675,54.7209,54.6553,54.6619,141500.0
2006-03-01 15:30:00,83.42,83.54,83.38,83.5,173600.0,54.6684,54.7471,54.6422,54.7209,173600.0
2006-03-02 09:30:00,82.9,83.3,82.76,82.79,90900.0,54.3276,54.5898,54.2359,54.2556,90900.0
2006-03-02 10:00:00,82.79,83.1,82.57,82.7,95300.0,54.2556,54.4587,54.1114,54.1966,95300.0
2006-03-02 10:30:00,82.67,82.68,82.36,82.57,125200.0,54.1769,54.1835,53.9738,54.1114,125200.0
2006-03-02 11:00:00,82.55,82.74,82.35,82.39,52400.0,54.0983,54.2228,53.9672,53.9934,52400.0
2006-03-02 11:30:00,82.39,82.55,82.38,82.54,45500.0,53.9934,54.0983,53.9869,54.0917,45500.0
2006-03-02 12:00:00,82.54,82.64,82.24,82.26,57700.0,54.0917,54.1573,53.8951,53.9082,57700.0
2006-03-02 12:30:00,82.27,82.41,82.26,82.4,32300.0,53.9148,54.0065,53.9082,54.0,32300.0
2006-03-02 13:00:00,82.44,82.55,82.35,82.43,45100.0,54.0262,54.0983,53.9672,54.0196,45100.0
2006-03-02 13:30:00,82.42,82.68,82.37,82.66,53400.0,54.0131,54.1835,53.9803,54.1704,53400.0
2006-03-02 14:00:00,82.65,82.65,82.34,82.51,99400.0,54.1638,54.1638,53.9607,54.0721,99400.0
2006-03-02 14:30:00,82.51,82.77,82.51,82.68,68300.0,54.0721,54.2425,54.0721,54.1835,68300.0
2006-03-02 15:00:00,82.68,82.93,82.62,82.89,111400.0,54.1835,54.3473,54.1442,54.3211,111400.0
2006-03-02 15:30:00,82.89,82.96,82.7,82.9,124200.0,54.3211,54.367,54.1966,54.3276,124200.0
2006-03-03 09:30:00,83.67,83.67,82.0,82.04,120000.0,54.8323,54.8323,53.7378,53.7641,120000.0
2006-03-03 10:00:00,82.05,82.53,81.99,82.52,60600.0,53.7706,54.0852,53.7313,54.0786,60600.0
2006-03-03 10:30:00,82.53,82.67,82.27,82.36,60300.0,54.0852,54.1769,53.9148,53.9738,60300.0
2006-03-03 11:00:00,82.35,82.35,82.04,82.24,66900.0,53.9672,53.9672,53.7641,53.8951,66900.0
2006-03-03 11:30:00,82.26,82.5,82.08,82.46,38800.0,53.9082,54.0655,53.7903,54.0393,38800.0
2006-03-03 12:00:00,82.43,82.64,82.19,82.59,39200.0,54.0196,54.1573,53.8624,54.1245,39200.0
2006-03-03 12:30:00,82.58,82.59,82.1,82.13,105800.0,54.1179,54.1245,53.8034,53.823,105800.0
2006-03-03 13:00:00,82.13,82.6,82.12,82.59,50000.0,53.823,54.131,53.8165,54.1245,50000.0
2006-03-03 13:30:00,82.65,82.79,82.53,82.61,45700.0,54.1638,54.2556,54.0852,54.1376,45700.0
2006-03-03 14:00:00,82.59,82.63,82.43,82.55,34100.0,54.1245,54.1507,54.0196,54.0983,34100.0
2006-03-03 14:30:00,82.54,82.61,82.42,82.46,74400.0,54.0917,54.1376,54.0131,54.0393,74400.0
2006-03-03 15:00:00,82.45,82.46,82.21,82.25,127500.0,54.0327,54.0393,53.8755,53.9017,127500.0
2006-03-03 15:30:00,82.23,82.29,82.01,82.03,101500.0,53.8886,53.9279,53.7444,53.7575,101500.0
2006-03-06 09:30:00,82.25,82.25,81.56,81.65,66700.0,53.9017,53.9017,53.4495,53.5085,66700.0
2006-03-06 10:00:00,81.69,81.85,81.6,81.67,50600.0,53.5347,53.6395,53.4757,53.5216,50600.0
2006-03-06 10:30:00,81.69,81.89,81.49,81.85,97900.0,53.5347,53.6658,53.4036,53.6395,97900.0
2006-03-06 11:00:00,81.85,81.94,81.71,81.9,69900.0,53.6395,53.6985,53.5478,53.6723,69900.0
2006-03-06 11:30:00,81.89,82.04,81.81,81.99,47400.0,53.6658,53.7641,53.6133,53.7313,47400.0
2006-03-06 12:00:00,81.98,82.04,81.89,81.96,39800.0,53.7247,53.7641,53.6658,53.7116,39800.0
2006-03-06 12:30:00,81.94,82.12,81.85,82.04,49300.0,53.6985,53.8165,53.6395,53.7641,49300.0
2006-03-06 13:00:00,82.04,82.19,81.77,81.77,53000.0,53.7641,53.8624,53.5871,53.5871,53000.0
2006-03-06 13:30:00,81.79,81.92,81.64,81.92,45100.0,53.6002,53.6854,53.5019,53.6854,45100.0
2006-03-06 14:00:00,81.91,81.93,81.5,81.6,102200.0,53.6789,53.692,53.4102,53.4757,102200.0
2006-03-06 14:30:00,81.57,81.69,81.5,81.59,46600.0,53.456,53.5347,53.4102,53.4692,46600.0
2006-03-06 15:00:00,81.6,81.68,81.51,81.65,50400.0,53.4757,53.5281,53.4167,53.5085,50400.0
2006-03-06 15:30:00,81.65,81.78,81.56,81.76,131500.0,53.5085,53.5937,53.4495,53.5806,131500.0
2006-03-07 09:30:00,81.79,82.19,81.66,81.71,84800.0,53.6002,53.8624,53.515,53.5478,84800.0
2006-03-07 10:00:00,81.72,81.88,81.57,81.88,71900.0,53.5543,53.6592,53.456,53.6592,71900.0
2006-03-07 10:30:00,81.88,81.91,81.7,81.71,46600.0,53.6592,53.6789,53.5412,53.5478,46600.0
2006-03-07 11:00:00,81.71,81.81,81.59,81.69,77900.0,53.5478,53.6133,53.4692,53.5347,77900.0
2006-03-07 11:30:00,81.74,81.85,81.65,81.74,56100.0,53.5675,53.6395,53.5085,53.5675,56100.0
2006-03-07 12:00:00,81.73,81.91,81.6,81.6,45800.0,53.5609,53.6789,53.4757,53.4757,45800.0
2006-03-07 12:30:00,81.6,81.68,81.52,81.56,39800.0,53.4757,53.5281,53.4233,53.4495,39800.0
2006-03-07 13:00:00,81.52,81.73,81.5,81.72,73400.0,53.4233,53.5609,53.4102,53.5543,73400.0
2006-03-07 13:30:00,81.73,81.88,81.73,81.8,84200.0,53.5609,53.6592,53.5609,53.6068,84200.0
2006-03-07 14:00:00,81.79,81.86,81.75,81.76,62800.0,53.6002,53.6461,53.574,53.5806,62800.0
2006-03-07 14:30:00,81.76,81.94,81.65,81.85,54900.0,53.5806,53.6985,53.5085,53.6395,54900.0
2006-03-07 15:00:00,81.85,81.89,81.64,81.81,61600.0,53.6395,53.6658,53.5019,53.6133,61600.0
2006-03-07 15:30:00,81.8,81.9,81.6,81.65,205200.0,53.6068,53.6723,53.4757,53.5085,205200.0
2006-03-08 09:30:00,82.41,82.41,81.37,81.67,106100.0,54.0065,54.0065,53.325,53.5216,106100.0
2006-03-08 10:00:00,81.67,81.86,81.56,81.65,129000.0,53.5216,53.6461,53.4495,53.5085,129000.0
2006-03-08 10:30:00,81.65,81.78,81.53,81.53,72800.0,53.5085,53.5937,53.4298,53.4298,72800.0
2006-03-08 11:00:00,81.59,81.64,81.48,81.55,51300.0,53.4692,53.5019,53.3971,53.4429,51300.0
2006-03-08 11:30:00,81.53,81.71,81.29,81.37,155900.0,53.4298,53.5478,53.2726,53.325,155900.0
2006-03-08 12:00:00,81.37,81.67,81.36,81.63,47000.0,53.325,53.5216,53.3184,53.4954,47000.0
2006-03-08 12:30:00,81.63,81.7,81.55,81.6,57100.0,53.4954,53.5412,53.4429,53.4757,57100.0
2006-03-08 13:00:00,81.58,81.65,81.45,81.49,52800.0,53.4626,53.5085,53.3774,53.4036,52800.0
2006-03-08 13:30:00,81.5,81.6,81.49,81.56,31200.0,53.4102,53.4757,53.4036,53.4495,31200.0
2006-03-08 14:00:00,81.55,81.68,81.5,81.59,78000.0,53.4429,53.5281,53.4102,53.4692,78000.0
2006-03-08 14:30:00,81.6,81.72,81.52,81.64,230500.0,53.4757,53.5543,53.4233,53.5019,230500.0
2006-03-08 15:00:00,81.64,81.65,81.61,81.65,85000.0,53.5019,53.5085,53.4823,53.5085,85000.0
2006-03-08 15:30:00,81.65,81.73,81.58,81.7,124700.0,53.5085,53.5609,53.4626,53.5412,124700.0
2006-03-09 09:30:00,81.9,82.0,81.61,81.89,63100.0,53.6723,53.7378,53.4823,53.6658,63100.0
2006-03-09 10:00:00,81.89,81.91,81.63,81.69,44700.0,53.6658,53.6789,53.4954,53.5347,44700.0
2006-03-09 10:30:00,81.69,81.87,81.58,81.75,42900.0,53.5347,53.6526,53.4626,53.574,42900.0
2006-03-09 11:00:00,81.75,81.81,81.55,81.7,83700.0,53.574,53.6133,53.4429,53.5412,83700.0
2006-03-09 11:30:00,81.71,81.83,81.65,81.8,52000.0,53.5478,53.6264,53.5085,53.6068,52000.0
2006-03-09 12:00:00,81.8,81.81,81.61,81.76,38700.0,53.6068,53.6133,53.4823,53.5806,38700.0
2006-03-09 12:30:00,81.79,81.79,81.55,81.58,42200.0,53.6002,53.6002,53.4429,53.4626,42200.0
2006-03-09 13:00:00,81.58,81.65,81.45,81.45,122100.0,53.4626,53.5085,53.3774,53.3774,122100.0
2006-03-09 13:30:00,81.44,81.58,81.44,81.57,28400.0,53.3709,53.4626,53.3709,53.456,28400.0
2006-03-09 14:00:00,81.56,81.65,81.55,81.61,31000.0,53.4495,53.5085,53.4429,53.4823,31000.0
2006-03-09 14:30:00,81.58,81.66,81.45,81.46,52800.0,53.4626,53.515,53.3774,53.384,52800.0
2006-03-09 15:00:00,81.47,81.47,81.17,81.18,104200.0,53.3905,53.3905,53.1939,53.2005,104200.0
2006-03-09 15:30:00,81.18,81.25,81.01,81.12,115000.0,53.2005,53.2463,53.0891,53.1611,115000.0
2006-03-10 09:30:00,81.19,81.66,81.17,81.62,86400.0,53.207,53.515,53.1939,53.4888,86400.0
2006-03-10 10:00:00,81.61,81.78,81.32,81.58,65700.0,53.4823,53.5937,53.2922,53.4626,65700.0
2006-03-10 10:30:00,81.59,81.74,81.43,81.64,143100.0,53.4692,53.5675,53.3643,53.5019,143100.0
2006-03-10 11:00:00,81.64,81.68,81.54,81.62,61900.0,53.5019,53.5281,53.4364,53.4888,61900.0
2006-03-10 11:30:00,81.65,81.8,81.65,81.78,54600.0,53.5085,53.6068,53.5085,53.5937,54600.0
2006-03-10 12:00:00,81.78,81.94,81.63,81.69,65100.0,53.5937,53.6985,53.4954,53.5347,65100.0
2006-03-10 12:30:00,81.69,81.98,81.65,81.76,55500.0,53.5347,53.7247,53.5085,53.5806,55500.0
2006-03-10 13:00:00,81.74,81.78,81.52,81.59,25100.0,53.5675,53.5937,53.4233,53.4692,25100.0
2006-03-10 13:30:00,81.58,81.64,81.48,81.6,50600.0,53.4626,53.5019,53.3971,53.4757,50600.0
2006-03-10 14:00:00,81.57,81.68,81.43,81.44,47200.0,53.456,53.5281,53.3643,53.3709,47200.0
2006-03-10 14:30:00,81.44,81.54,81.17,81.23,88300.0,53.3709,53.4364,53.1939,53.2332,88300.0
2006-03-10 15:00:00,81.19,81.39,81.11,81.24,64800.0,53.207,53.3381,53.1546,53.2398,64800.0
2006-03-10 15:30:00,81.27,81.54,81.27,81.54,133900.0,53.2594,53.4364,53.2594,53.4364,133900.0
2006-03-13 09:30:00,81.55,82.08,81.52,81.79,103800.0,53.4429,53.7903,53.4233,53.6002,103800.0
2006-03-13 10:00:00,81.82,82.3,81.81,82.24,131500.0,53.6199,53.9344,53.6133,53.8951,131500.0
2006-03-13 10:30:00,82.24,82.5,82.24,82.42,104600.0,53.8951,54.0655,53.8951,54.0131,104600.0
2006-03-13 11:00:00,82.42,82.45,82.05,82.19,117000.0,54.0131,54.0327,53.7706,53.8624,117000.0
2006-03-13 11:30:00,82.19,82.2,81.81,81.87,150600.0,53.8624,53.8689,53.6133,53.6526,150600.0
2006-03-13 12:00:00,81.87,82.0,81.75,82.0,113700.0,53.6526,53.7378,53.574,53.7378,113700.0
2006-03-13 12:30:00,82.0,82.06,81.88,81.97,63200.0,53.7378,53.7772,53.6592,53.7182,63200.0
2006-03-13 13:00:00,81.98,82.0,81.81,81.99,34400.0,53.7247,53.7378,53.6133,53.7313,34400.0
2006-03-13 13:30:00,81.95,82.0,81.91,81.96,40300.0,53.7051,53.7378,53.6789,53.7116,40300.0
2006-03-13 14:00:00,81.97,82.03,81.88,81.92,57800.0,53.7182,53.7575,53.6592,53.6854,57800.0
2006-03-13 14:30:00,81.92,82.0,81.8,81.82,49200.0,53.6854,53.7378,53.6068,53.6199,49200.0
2006-03-13 15:00:00,81.82,81.99,81.76,81.85,65900.0,53.6199,53.7313,53.5806,53.6395,65900.0
2006-03-13 15:30:00,81.86,82.0,81.86,81.93,91700.0,53.6461,53.7378,53.6461,53.692,91700.0
2006-03-14 09:30:00,81.75,82.27,81.62,82.13,138800.0,53.574,53.9148,53.4888,53.823,138800.0
2006-03-14 10:00:00,82.16,82.16,81.91,82.0,41900.0,53.8427,53.8427,53.6789,53.7378,41900.0
2006-03-14 10:30:00,82.0,82.09,81.91,82.02,34200.0,53.7378,53.7968,53.6789,53.7509,34200.0
2006-03-14 11:00:00,81.99,82.03,81.88,82.02,84100.0,53.7313,53.7575,53.6592,53.7509,84100.0
2006-03-14 11:30:00,82.02,82.08,81.93,81.93,113800.0,53.7509,53.7903,53.692,53.692,113800.0
2006-03-14 12:00:00,81.93,82.09,81.93,82.09,227500.0,53.692,53.7968,53.692,53.7968,227500.0
2006-03-14 12:30:00,82.1,82.24,82.05,82.16,45200.0,53.8034,53.8951,53.7706,53.8427,45200.0
2006-03-14 13:00:00,82.16,82.3,82.1,82.2,109700.0,53.8427,53.9344,53.8034,53.8689,109700.0
2006-03-14 13:30:00,82.17,82.38,82.14,82.35,63900.0,53.8492,53.9869,53.8296,53.9672,63900.0
2006-03-14 14:00:00,82.36,82.43,82.26,82.43,108200.0,53.9738,54.0196,53.9082,54.0196,108200.0
2006-03-14 14:30:00,82.42,82.49,82.35,82.35,78400.0,54.0131,54.059,53.9672,53.9672,78400.0
2006-03-14 15:00:00,82.36,82.36,82.2,82.28,57100.0,53.9738,53.9738,53.8689,53.9213,57100.0
2006-03-14 15:30:00,82.26,82.38,82.25,82.27,109100.0,53.9082,53.9869,53.9017,53.9148,109100.0
2006-03-15 09:30:00,82.23,82.5,81.94,82.12,213500.0,53.8886,54.0655,53.6985,53.8165,213500.0
2006-03-15 10:00:00,82.14,82.21,81.9,82.11,125300.0,53.8296,53.8755,53.6723,53.8099,125300.0
2006-03-15 10:30:00,82.1,82.3,82.05,82.08,83500.0,53.8034,53.9344,53.7706,53.7903,83500.0
2006-03-15 11:00:00,82.11,82.3,82.03,82.26,75800.0,53.8099,53.9344,53.7575,53.9082,75800.0
2006-03-15 11:30:00,82.25,82.25,82.06,82.1,132300.0,53.9017,53.9017,53.7772,53.8034,132300.0
2006-03-15 12:00:00,82.09,82.22,82.04,82.17,74900.0,53.7968,53.882,53.7641,53.8492,74900.0
2006-03-15 12:30:00,82.16,82.31,82.13,82.26,34100.0,53.8427,53.941,53.823,53.9082,34100.0
2006-03-15 13:00:00,82.23,82.41,82.22,82.34,36700.0,53.8886,54.0065,53.882,53.9607,36700.0
2006-03-15 13:30:00,82.34,82.51,82.31,82.47,34700.0,53.9607,54.0721,53.941,54.0459,34700.0
2006-03-15 14:00:00,82.45,82.98,82.39,82.93,169900.0,54.0327,54.3801,53.9934,54.3473,169900.0
2006-03-15 14:30:00,82.93,83.18,82.93,82.97,108900.0,54.3473,54.5111,54.3473,54.3735,108900.0
2006-03-15 15:00:00,82.97,83.21,82.84,83.2,1012900.0,54.3735,54.5308,54.2883,54.5242,1012900.0
2006-03-15 15:30:00,83.2,83.4,83.0,83.0,705600.0,54.5242,54.6553,54.3932,54.3932,705600.0
2006-03-16 09:30:00,82.99,83.84,82.99,83.62,159600.0,54.3866,54.9437,54.3866,54.7995,159600.0
2006-03-16 10:00:00,83.62,83.94,83.57,83.79,186100.0,54.7995,55.0092,54.7667,54.9109,186100.0
2006-03-16 10:30:00,83.79,83.83,83.49,83.5,94600.0,54.9109,54.9371,54.7143,54.7209,94600.0
2006-03-16 11:00:00,83.49,83.74,83.47,83.73,160000.0,54.7143,54.8781,54.7012,54.8716,160000.0
2006-03-16 11:30:00,83.73,83.75,83.67,83.75,42700.0,54.8716,54.8847,54.8323,54.8847,42700.0
2006-03-16 12:00:00,83.75,83.8,83.7,83.8,46300.0,54.8847,54.9175,54.8519,54.9175,46300.0
2006-03-16 12:30:00,83.8,83.95,83.8,83.87,66500.0,54.9175,55.0158,54.9175,54.9633,66500.0
2006-03-16 13:00:00,83.87,83.87,83.65,83.73,65000.0,54.9633,54.9633,54.8192,54.8716,65000.0
2006-03-16 13:30:00,83.72,83.81,83.57,83.57,57300.0,54.865,54.924,54.7667,54.7667,57300.0
2006-03-16 14:00:00,83.56,83.84,83.56,83.83,72000.0,54.7602,54.9437,54.7602,54.9371,72000.0
2006-03-16 14:30:00,83.82,83.83,83.59,83.61,73200.0,54.9306,54.9371,54.7798,54.7929,73200.0
2006-03-16 15:00:00,83.61,83.69,83.56,83.62,141800.0,54.7929,54.8454,54.7602,54.7995,141800.0
2006-03-16 15:30:00,83.63,83.67,83.23,83.23,239200.0,54.806,54.8323,54.5439,54.5439,239200.0
2006-03-17 09:30:00,83.59,83.59,83.15,83.39,489100.0,54.7798,54.7798,54.4915,54.6488,489100.0
2006-03-17 10:00:00,83.39,83.52,83.15,83.23,100300.0,54.6488,54.734,54.4915,54.5439,100300.0
2006-03-17 10:30:00,83.24,83.37,82.97,83.33,63500.0,54.5505,54.6357,54.3735,54.6094,63500.0
2006-03-17 11:00:00,83.34,83.48,83.13,83.15,83600.0,54.616,54.7077,54.4784,54.4915,83600.0
2006-03-17 11:30:00,83.15,83.3,83.1,83.21,90900.0,54.4915,54.5898,54.4587,54.5308,90900.0
2006-03-17 12:00:00,83.21,83.24,82.9,82.98,58400.0,54.5308,54.5505,54.3276,54.3801,58400.0
2006-03-17 12:30:00,83.0,83.04,82.81,82.92,59000.0,54.3932,54.4194,54.2687,54.3408,59000.0
2006-03-17 13:00:00,82.91,82.91,82.62,82.62,60200.0,54.3342,54.3342,54.1442,54.1442,60200.0
2006-03-17 13:30:00,82.62,82.66,82.42,82.6,77900.0,54.1442,54.1704,54.0131,54.131,77900.0
2006-03-17 14:00:00,82.59,82.65,82.51,82.6,49700.0,54.1245,54.1638,54.0721,54.131,49700.0
2006-03-17 14:30:00,82.61,82.65,82.47,82.48,65500.0,54.1376,54.1638,54.0459,54.0524,65500.0
2006-03-17 15:00:00,82.47,82.52,82.38,82.41,118000.0,54.0459,54.0786,53.9869,54.0065,118000.0
2006-03-17 15:30:00,82.4,82.69,82.4,82.54,151600.0,54.0,54.19,54.0,54.0917,151600.0
2006-03-20 09:30:00,82.95,83.41,82.81,83.19,157800.0,54.3604,54.6619,54.2687,54.5177,157800.0
2006-03-20 10:00:00,83.19,83.32,82.75,82.75,166000.0,54.5177,54.6029,54.2293,54.2293,166000.0
2006-03-20 10:30:00,82.76,82.99,82.6,82.98,81800.0,54.2359,54.3866,54.131,54.3801,81800.0
2006-03-20 11:00:00,82.98,83.09,82.91,82.97,98500.0,54.3801,54.4522,54.3342,54.3735,98500.0
2006-03-20 11:30:00,82.97,83.11,82.96,83.07,92800.0,54.3735,54.4653,54.367,54.4391,92800.0
2006-03-20 12:00:00,83.07,83.11,82.95,83.0,88800.0,54.4391,54.4653,54.3604,54.3932,88800.0
2006-03-20 12:30:00,82.99,83.05,82.95,83.02,65600.0,54.3866,54.4259,54.3604,54.4063,65600.0
2006-03-20 13:00:00,83.02,83.02,82.94,83.0,82800.0,54.4063,54.4063,54.3539,54.3932,82800.0
2006-03-20 13:30:00,82.99,83.01,82.91,83.0,52300.0,54.3866,54.3997,54.3342,54.3932,52300.0
2006-03-20 14:00:00,82.98,83.06,82.91,82.98,65600.0,54.3801,54.4325,54.3342,54.3801,65600.0
2006-03-20 14:30:00,82.97,83.02,82.82,83.0,58700.0,54.3735,54.4063,54.2752,54.3932,58700.0
2006-03-20 15:00:00,82.99,83.12,82.88,82.89,84300.0,54.3866,54.4718,54.3145,54.3211,84300.0
2006-03-20 15:30:00,82.89,82.99,82.79,82.84,77200.0,54.3211,54.3866,54.2556,54.2883,77200.0
2006-03-21 09:30:00,82.84,82.85,82.43,82.75,188700.0,54.2883,54.2949,54.0196,54.2293,188700.0
2006-03-21 10:00:00,82.75,83.02,82.71,82.9,164200.0,54.2293,54.4063,54.2031,54.3276,164200.0
2006-03-21 10:30:00,82.9,82.99,82.85,82.85,80900.0,54.3276,54.3866,54.2949,54.2949,80900.0
2006-03-21 11:00:00,82.86,83.0,82.83,82.98,58600.0,54.3014,54.3932,54.2818,54.3801,58600.0
2006-03-21 11:30:00,82.95,83.2,82.88,82.9,86800.0,54.3604,54.5242,54.3145,54.3276,86800.0
2006-03-21 12:00:00,82.91,82.98,82.73,82.77,24300.0,54.3342,54.3801,54.2162,54.2425,24300.0
2006-03-21 12:30:00,82.79,82.9,82.63,82.67,94500.0,54.2556,54.3276,54.1507,54.1769,94500.0
2006-03-21 13:00:00,82.68,82.85,82.63,82.85,75900.0,54.1835,54.2949,54.1507,54.2949,75900.0
2006-03-21 13:30:00,82.85,82.9,82.7,82.82,96700.0,54.2949,54.3276,54.1966,54.2752,96700.0
2006-03-21 14:00:00,82.82,82.83,82.36,82.36,76600.0,54.2752,54.2818,53.9738,53.9738,76600.0
2006-03-21 14:30:00,82.35,82.65,82.3,82.47,63700.0,53.9672,54.1638,53.9344,54.0459,63700.0
2006-03-21 15:00:00,82.45,82.47,82.19,82.23,41500.0,54.0327,54.0459,53.8624,53.8886,41500.0
2006-03-21 15:30:00,82.23,82.3,82.03,82.04,168500.0,53.8886,53.9344,53.7575,53.7641,168500.0
2006-03-22 09:30:00,81.9,82.07,81.73,82.04,90600.0,53.6723,53.7837,53.5609,53.7641,90600.0
2006-03-22 10:00:00,82.06,82.32,82.0,82.06,109800.0,53.7772,53.9476,53.7378,53.7772,109800.0
2006-03-22 10:30:00,82.07,82.25,81.95,81.97,55200.0,53.7837,53.9017,53.7051,53.7182,55200.0
2006-03-22 11:00:00,82.04,82.25,81.99,82.22,70800.0,53.7641,53.9017,53.7313,53.882,70800.0
2006-03-22 11:30:00,82.18,82.29,82.08,82.17,51400.0,53.8558,53.9279,53.7903,53.8492,51400.0
2006-03-22 12:00:00,82.17,82.34,82.16,82.28,62700.0,53.8492,53.9607,53.8427,53.9213,62700.0
2006-03-22 12:30:00,82.28,82.45,82.26,82.42,62600.0,53.9213,54.0327,53.9082,54.0131,62600.0
2006-03-22 13:00:00,82.42,82.57,82.41,82.51,116000.0,54.0131,54.1114,54.0065,54.0721,116000.0
2006-03-22 13:30:00,82.49,82.71,82.49,82.67,30800.0,54.059,54.2031,54.059,54.1769,30800.0
2006-03-22 14:00:00,82.69,82.8,82.56,82.57,54700.0,54.19,54.2621,54.1048,54.1114,54700.0
2006-03-22 14:30:00,82.54,82.67,82.53,82.59,86100.0,54.0917,54.1769,54.0852,54.1245,86100.0
2006-03-22 15:00:00,82.6,82.66,82.41,82.64,82900.0,54.131,54.1704,54.0065,54.1573,82900.0
2006-03-22 15:30:00,82.64,82.97,82.63,82.78,138800.0,54.1573,54.3735,54.1507,54.249,138800.0
2006-03-23 09:30:00,82.48,82.75,82.1,82.63,203300.0,54.0524,54.2293,53.8034,54.1507,203300.0
2006-03-23 10:00:00,82.63,82.77,82.45,82.62,140500.0,54.1507,54.2425,54.0327,54.1442,140500.0
2006-03-23 10:30:00,82.65,82.7,82.42,82.51,125100.0,54.1638,54.1966,54.0131,54.0721,125100.0
2006-03-23 11:00:00,82.5,82.68,82.36,82.61,77200.0,54.0655,54.1835,53.9738,54.1376,77200.0
2006-03-23 11:30:00,82.61,82.61,82.4,82.44,59500.0,54.1376,54.1376,54.0,54.0262,59500.0
2006-03-23 12:00:00,82.45,82.48,82.29,82.33,45500.0,54.0327,54.0524,53.9279,53.9541,45500.0
2006-03-23 12:30:00,82.33,82.39,82.24,82.31,51200.0,53.9541,53.9934,53.8951,53.941,51200.0
2006-03-23 13:00:00,82.31,82.36,82.24,82.32,49200.0,53.941,53.9738,53.8951,53.9476,49200.0
2006-03-23 13:30:00,82.31,82.35,82.21,82.34,98900.0,53.941,53.9672,53.8755,53.9607,98900.0
2006-03-23 14:00:00,82.34,82.35,82.09,82.17,91000.0,53.9607,53.9672,53.7968,53.8492,91000.0
2006-03-23 14:30:00,82.17,82.25,82.04,82.15,69800.0,53.8492,53.9017,53.7641,53.8361,69800.0
2006-03-23 15:00:00,82.14,82.31,82.06,82.3,81100.0,53.8296,53.941,53.7772,53.9344,81100.0
2006-03-23 15:30:00,82.3,82.31,82.09,82.12,115200.0,53.9344,53.941,53.7968,53.8165,115200.0
2006-03-24 09:30:00,82.0,82.23,81.31,81.34,117500.0,53.7378,53.8886,53.2857,53.3053,117500.0
2006-03-24 10:00:00,81.4,81.82,81.4,81.48,180900.0,53.3446,53.6199,53.3446,53.3971,180900.0
2006-03-24 10:30:00,81.46,81.62,81.41,81.58,87900.0,53.384,53.4888,53.3512,53.4626,87900.0
2006-03-24 11:00:00,81.58,81.61,81.41,81.55,165800.0,53.4626,53.4823,53.3512,53.4429,165800.0
2006-03-24 11:30:00,81.56,81.56,81.38,81.49,67200.0,53.4495,53.4495,53.3315,53.4036,67200.0
2006-03-24 12:00:00,81.48,81.54,81.4,81.46,69000.0,53.3971,53.4364,53.3446,53.384,69000.0
2006-03-24 12:30:00,81.46,81.5,81.14,81.17,211700.0,53.384,53.4102,53.1742,53.1939,211700.0
2006-03-24 13:00:00,81.16,81.18,80.9,81.08,80300.0,53.1874,53.2005,53.017,53.1349,80300.0
2006-03-24 13:30:00,81.05,81.2,81.0,81.16,61600.0,53.1153,53.2136,53.0825,53.1874,61600.0
2006-03-24 14:00:00,81.17,81.17,81.01,81.09,66600.0,53.1939,53.1939,53.0891,53.1415,66600.0
2006-03-24 14:30:00,81.09,81.15,80.9,80.9,116300.0,53.1415,53.1808,53.017,53.017,116300.0
2006-03-24 15:00:00,80.9,81.03,80.9,80.97,126400.0,53.017,53.1022,53.017,53.0628,126400.0
2006-03-24 15:30:00,80.98,81.12,80.94,80.97,216200.0,53.0694,53.1611,53.0432,53.0628,216200.0
2006-03-27 09:30:00,81.01,81.01,80.6,80.71,126200.0,53.0891,53.0891,52.8204,52.8925,126200.0
2006-03-27 10:00:00,80.68,80.68,80.44,80.48,105800.0,52.8728,52.8728,52.7155,52.7417,105800.0
2006-03-27 10:30:00,80.48,80.48,79.9,79.9,176100.0,52.7417,52.7417,52.3616,52.3616,176100.0
2006-03-27 11:00:00,79.9,80.19,79.81,80.08,143800.0,52.3616,52.5517,52.3026,52.4796,143800.0
2006-03-27 11:30:00,80.07,80.26,80.03,80.09,61700.0,52.473,52.5976,52.4468,52.4861,61700.0
2006-03-27 12:00:00,80.1,80.26,80.08,80.19,70700.0,52.4927,52.5976,52.4796,52.5517,70700.0
2006-03-27 12:30:00,80.19,80.34,80.13,80.14,84300.0,52.5517,52.65,52.5124,52.5189,84300.0
2006-03-27 13:00:00,80.14,80.25,80.08,80.1,85100.0,52.5189,52.591,52.4796,52.4927,85100.0
2006-03-27 13:30:00,80.11,80.2,79.97,80.16,92200.0,52.4992,52.5582,52.4075,52.532,92200.0
2006-03-27 14:00:00,80.15,80.22,80.09,80.22,109800.0,52.5255,52.5713,52.4861,52.5713,109800.0
2006-03-27 14:30:00,80.22,80.36,80.19,80.29,117900.0,52.5713,52.6631,52.5517,52.6172,117900.0
2006-03-27 15:00:00,80.28,80.28,80.1,80.24,111900.0,52.6107,52.6107,52.4927,52.5844,111900.0
2006-03-27 15:30:00,80.24,80.26,80.07,80.15,190500.0,52.5844,52.5976,52.473,52.5255,190500.0
2006-03-28 09:30:00,80.25,80.28,80.1,80.24,126400.0,52.591,52.6107,52.4927,52.5844,126400.0
2006-03-28 10:00:00,80.24,80.34,80.11,80.18,81900.0,52.5844,52.65,52.4992,52.5451,81900.0
2006-03-28 10:30:00,80.17,80.17,79.9,80.04,158500.0,52.5386,52.5386,52.3616,52.4534,158500.0
2006-03-28 11:00:00,80.04,80.25,80.04,80.24,90200.0,52.4534,52.591,52.4534,52.5844,90200.0
2006-03-28 11:30:00,80.25,80.34,80.23,80.25,80900.0,52.591,52.65,52.5779,52.591,80900.0
2006-03-28 12:00:00,80.24,80.28,80.18,80.24,99200.0,52.5844,52.6107,52.5451,52.5844,99200.0
2006-03-28 12:30:00,80.24,80.24,80.15,80.18,86000.0,52.5844,52.5844,52.5255,52.5451,86000.0
2006-03-28 13:00:00,80.19,80.2,80.12,80.13,42900.0,52.5517,52.5582,52.5058,52.5124,42900.0
2006-03-28 13:30:00,80.12,80.15,80.01,80.06,33400.0,52.5058,52.5255,52.4337,52.4665,33400.0
2006-03-28 14:00:00,80.07,80.2,79.61,79.69,86300.0,52.473,52.5582,52.1716,52.224,86300.0
2006-03-28 14:30:00,79.66,79.9,79.55,79.8,135000.0,52.2043,52.3616,52.1323,52.2961,135000.0
2006-03-28 15:00:00,79.81,79.82,79.54,79.59,134700.0,52.3026,52.3092,52.1257,52.1585,134700.0
2006-03-28 15:30:00,79.59,79.6,79.25,79.27,180800.0,52.1585,52.165,51.9357,51.9488,180800.0
2006-03-29 09:30:00,79.53,80.33,79.48,80.19,216700.0,52.1192,52.6434,52.0864,52.5517,216700.0
2006-03-29 10:00:00,80.21,80.5,80.21,80.41,182100.0,52.5648,52.7548,52.5648,52.6959,182100.0
2006-03-29 10:30:00,80.42,80.48,80.35,80.45,217300.0,52.7024,52.7417,52.6565,52.7221,217300.0
2006-03-29 11:00:00,80.45,80.45,80.33,80.4,202700.0,52.7221,52.7221,52.6434,52.6893,202700.0
2006-03-29 11:30:00,80.4,80.4,80.3,80.4,173500.0,52.6893,52.6893,52.6238,52.6893,173500.0
2006-03-29 12:00:00,80.4,80.43,80.36,80.42,111300.0,52.6893,52.709,52.6631,52.7024,111300.0
2006-03-29 12:30:00,80.42,80.45,80.37,80.39,74200.0,52.7024,52.7221,52.6696,52.6827,74200.0
2006-03-29 13:00:00,80.4,80.5,80.38,80.44,147200.0,52.6893,52.7548,52.6762,52.7155,147200.0
2006-03-29 13:30:00,80.44,80.51,80.3,80.31,285600.0,52.7155,52.7614,52.6238,52.6303,285600.0
2006-03-29 14:00:00,80.31,80.4,80.29,80.37,192600.0,52.6303,52.6893,52.6172,52.6696,192600.0
2006-03-29 14:30:00,80.38,80.47,80.36,80.47,123200.0,52.6762,52.7352,52.6631,52.7352,123200.0
2006-03-29 15:00:00,80.48,80.5,80.4,80.47,184600.0,52.7417,52.7548,52.6893,52.7352,184600.0
2006-03-29 15:30:00,80.48,80.5,80.16,80.19,177000.0,52.7417,52.7548,52.532,52.5517,177000.0
2006-03-30 09:30:00,80.21,80.7,80.2,80.56,109600.0,52.5648,52.8859,52.5582,52.7942,109600.0
2006-03-30 10:00:00,80.56,81.2,80.52,81.16,169000.0,52.7942,53.2136,52.7679,53.1874,169000.0
2006-03-30 10:30:00,81.16,81.18,80.8,81.16,113500.0,53.1874,53.2005,52.9514,53.1874,113500.0
2006-03-30 11:00:00,81.15,81.16,80.87,81.0,267800.0,53.1808,53.1874,52.9973,53.0825,267800.0
2006-03-30 11:30:00,80.98,81.08,80.91,80.98,134500.0,53.0694,53.1349,53.0235,53.0694,134500.0
2006-03-30 12:00:00,80.97,81.15,80.97,80.97,166400.0,53.0628,53.1808,53.0628,53.0628,166400.0
2006-03-30 12:30:00,80.98,81.02,80.85,81.01,93500.0,53.0694,53.0956,52.9842,53.0891,93500.0
2006-03-30 13:00:00,81.01,81.06,80.88,80.95,92700.0,53.0891,53.1218,53.0039,53.0497,92700.0
2006-03-30 13:30:00,80.94,80.99,80.8,80.96,71600.0,53.0432,53.0759,52.9514,53.0563,71600.0
2006-03-30 14:00:00,80.96,81.05,80.76,80.9,121400.0,53.0563,53.1153,52.9252,53.017,121400.0
2006-03-30 14:30:00,80.9,81.0,80.89,80.92,76100.0,53.017,53.0825,53.0104,53.0301,76100.0
2006-03-30 15:00:00,80.92,81.05,80.91,81.01,86700.0,53.0301,53.1153,53.0235,53.0891,86700.0
2006-03-30 15:30:00,81.01,81.02,80.8,80.89,204700.0,53.0891,53.0956,52.9514,53.0104,204700.0
2006-03-31 09:30:00,80.81,81.16,80.65,80.65,106900.0,52.958,53.1874,52.8531,52.8531,106900.0
2006-03-31 10:00:00,80.66,80.8,80.45,80.45,188600.0,52.8597,52.9514,52.7221,52.7221,188600.0
2006-03-31 10:30:00,80.5,80.93,80.49,80.64,120200.0,52.7548,53.0366,52.7483,52.8466,120200.0
2006-03-31 11:00:00,80.63,80.69,80.42,80.42,107700.0,52.84,52.8793,52.7024,52.7024,107700.0
2006-03-31 11:30:00,80.41,80.47,80.25,80.46,81500.0,52.6959,52.7352,52.591,52.7286,81500.0
2006-03-31 12:00:00,80.48,80.6,80.41,80.56,92900.0,52.7417,52.8204,52.6959,52.7942,92900.0
2006-03-31 12:30:00,80.57,80.63,80.42,80.42,236300.0,52.8007,52.84,52.7024,52.7024,236300.0
2006-03-31 13:00:00,80.43,80.57,80.35,80.41,197500.0,52.709,52.8007,52.6565,52.6959,197500.0
2006-03-31 13:30:00,80.39,80.4,80.22,80.34,88500.0,52.6827,52.6893,52.5713,52.65,88500.0
2006-03-31 14:00:00,80.34,80.45,80.26,80.32,245400.0,52.65,52.7221,52.5976,52.6369,245400.0
2006-03-31 14:30:00,80.34,80.75,80.31,80.6,185700.0,52.65,52.9187,52.6303,52.8204,185700.0
2006-03-31 15:00:00,80.56,80.58,80.34,80.49,280600.0,52.7942,52.8073,52.65,52.7483,280600.0
2006-03-31 15:30:00,80.48,80.66,80.46,80.54,334000.0,52.7417,52.8597,52.7286,52.781,334000.0
2006-04-03 09:30:00,80.93,80.93,80.6,80.68,155000.0,53.0366,53.0366,52.8204,52.8728,155000.0
2006-04-03 10:00:00,80.69,80.69,80.43,80.54,253000.0,52.8793,52.8793,52.709,52.781,253000.0
2006-04-03 10:30:00,80.55,80.76,80.47,80.75,186200.0,52.7876,52.9252,52.7352,52.9187,186200.0
2006-04-03 11:00:00,80.76,80.9,80.65,80.75,116900.0,52.9252,53.017,52.8531,52.9187,116900.0
2006-04-03 11:30:00,80.75,80.84,80.66,80.79,127100.0,52.9187,52.9776,52.8597,52.9449,127100.0
2006-04-03 12:00:00,80.8,80.84,80.55,80.56,362400.0,52.9514,52.9776,52.7876,52.7942,362400.0
2006-04-03 12:30:00,80.57,80.63,80.52,80.6,139700.0,52.8007,52.84,52.7679,52.8204,139700.0
2006-04-03 13:00:00,80.59,80.87,80.55,80.82,155600.0,52.8138,52.9973,52.7876,52.9645,155600.0
2006-04-03 13:30:00,80.82,81.14,80.82,81.11,93300.0,52.9645,53.1742,52.9645,53.1546,93300.0
2006-04-03 14:00:00,81.11,81.11,80.9,80.99,112900.0,53.1546,53.1546,53.017,53.0759,112900.0
2006-04-03 14:30:00,81.0,81.01,80.62,80.62,243500.0,53.0825,53.0891,52.8335,52.8335,243500.0
2006-04-03 15:00:00,80.61,80.79,80.6,80.67,162100.0,52.8269,52.9449,52.8204,52.8662,162100.0
2006-04-03 15:30:00,80.67,80.74,80.48,80.61,507800.0,52.8662,52.9121,52.7417,52.8269,507800.0
2006-04-04 09:30:00,80.75,81.0,80.57,80.73,137200.0,52.9187,53.0825,52.8007,52.9056,137200.0
2006-04-04 10:00:00,80.73,80.94,80.71,80.75,133900.0,52.9056,53.0432,52.8925,52.9187,133900.0
2006-04-04 10:30:00,80.74,81.11,80.72,80.9,54300.0,52.9121,53.1546,52.899,53.017,54300.0
2006-04-04 11:00:00,80.91,80.96,80.71,80.85,67300.0,53.0235,53.0563,52.8925,52.9842,67300.0
2006-04-04 11:30:00,80.84,81.08,80.8,81.04,52100.0,52.9776,53.1349,52.9514,53.1087,52100.0
2006-04-04 12:00:00,81.02,81.15,80.97,81.04,126200.0,53.0956,53.1808,53.0628,53.1087,126200.0
2006-04-04 12:30:00,81.07,81.2,80.94,81.17,99500.0,53.1284,53.2136,53.0432,53.1939,99500.0
2006-04-04 13:00:00,81.18,81.21,81.05,81.05,96000.0,53.2005,53.2201,53.1153,53.1153,96000.0
2006-04-04 13:30:00,81.08,81.6,81.08,81.55,124700.0,53.1349,53.4757,53.1349,53.4429,124700.0
2006-04-04 14:00:00,81.55,81.79,81.38,81.76,78800.0,53.4429,53.6002,53.3315,53.5806,78800.0
2006-04-04 14:30:00,81.74,81.8,81.49,81.57,65400.0,53.5675,53.6068,53.4036,53.456,65400.0
2006-04-04 15:00:00,81.57,81.63,81.49,81.53,78300.0,53.456,53.4954,53.4036,53.4298,78300.0
2006-04-04 15:30:00,81.53,81.64,81.5,81.56,183000.0,53.4298,53.5019,53.4102,53.4495,183000.0
2006-04-05 09:30:00,82.05,82.45,81.81,82.21,188700.0,53.7706,54.0327,53.6133,53.8755,188700.0
2006-04-05 10:00:00,82.2,82.47,82.19,82.32,134900.0,53.8689,54.0459,53.8624,53.9476,134900.0
2006-04-05 10:30:00,82.33,82.46,82.19,82.28,115400.0,53.9541,54.0393,53.8624,53.9213,115400.0
2006-04-05 11:00:00,82.24,82.6,82.24,82.53,114400.0,53.8951,54.131,53.8951,54.0852,114400.0
2006-04-05 11:30:00,82.53,82.76,82.35,82.76,110900.0,54.0852,54.2359,53.9672,54.2359,110900.0
2006-04-05 12:00:00,82.76,82.76,82.42,82.51,129400.0,54.2359,54.2359,54.0131,54.0721,129400.0
2006-04-05 12:30:00,82.51,82.73,82.4,82.7,81600.0,54.0721,54.2162,54.0,54.1966,81600.0
2006-04-05 13:00:00,82.7,82.87,82.64,82.84,68900.0,54.1966,54.308,54.1573,54.2883,68900.0
2006-04-05 13:30:00,82.84,82.99,82.7,82.97,116600.0,54.2883,54.3866,54.1966,54.3735,116600.0
2006-04-05 14:00:00,82.97,82.97,82.64,82.68,132700.0,54.3735,54.3735,54.1573,54.1835,132700.0
2006-04-05 14:30:00,82.69,82.8,82.5,82.77,127400.0,54.19,54.2621,54.0655,54.2425,127400.0
2006-04-05 15:00:00,82.77,83.02,82.63,82.92,160900.0,54.2425,54.4063,54.1507,54.3408,160900.0
2006-04-05 15:30:00,82.9,83.16,82.82,83.1,407400.0,54.3276,54.498,54.2752,54.4587,407400.0
2006-04-06 09:30:00,83.05,83.15,82.61,82.87,107600.0,54.4259,54.4915,54.1376,54.308,107600.0
2006-04-06 10:00:00,82.84,82.97,82.75,82.9,125000.0,54.2883,54.3735,54.2293,54.3276,125000.0
2006-04-06 10:30:00,82.9,83.06,82.88,83.02,96900.0,54.3276,54.4325,54.3145,54.4063,96900.0
2006-04-06 11:00:00,83.01,83.03,82.78,82.85,146100.0,54.3997,54.4128,54.249,54.2949,146100.0
2006-04-06 11:30:00,82.85,82.95,82.66,82.75,79700.0,54.2949,54.3604,54.1704,54.2293,79700.0
2006-04-06 12:00:00,82.74,82.75,82.54,82.62,61600.0,54.2228,54.2293,54.0917,54.1442,61600.0
2006-04-06 12:30:00,82.59,82.82,82.59,82.77,58200.0,54.1245,54.2752,54.1245,54.2425,58200.0
2006-04-06 13:00:00,82.79,83.1,82.77,83.07,56200.0,54.2556,54.4587,54.2425,54.4391,56200.0
2006-04-06 13:30:00,83.06,83.16,82.89,83.05,62000.0,54.4325,54.498,54.3211,54.4259,62000.0
2006-04-06 14:00:00,83.07,83.17,82.98,83.0,56900.0,54.4391,54.5046,54.3801,54.3932,56900.0
2006-04-06 14:30:00,82.98,83.05,82.88,83.02,54800.0,54.3801,54.4259,54.3145,54.4063,54800.0
2006-04-06 15:00:00,83.01,83.06,82.9,83.03,111500.0,54.3997,54.4325,54.3276,54.4128,111500.0
2006-04-06 15:30:00,83.01,83.31,82.96,83.2,231700.0,54.3997,54.5963,54.367,54.5242,231700.0
2006-04-07 09:30:00,83.08,83.75,83.02,83.35,120600.0,54.4456,54.8847,54.4063,54.6225,120600.0
2006-04-07 10:00:00,83.34,83.57,82.97,83.11,109500.0,54.616,54.7667,54.3735,54.4653,109500.0
2006-04-07 10:30:00,83.18,83.18,82.92,83.07,92700.0,54.5111,54.5111,54.3408,54.4391,92700.0
2006-04-07 11:00:00,83.07,83.19,82.98,83.01,72100.0,54.4391,54.5177,54.3801,54.3997,72100.0
2006-04-07 11:30:00,83.01,83.05,82.75,82.89,100400.0,54.3997,54.4259,54.2293,54.3211,100400.0
2006-04-07 12:00:00,82.88,82.88,82.57,82.76,55000.0,54.3145,54.3145,54.1114,54.2359,55000.0
2006-04-07 12:30:00,82.75,82.83,82.58,82.77,75100.0,54.2293,54.2818,54.1179,54.2425,75100.0
2006-04-07 13:00:00,82.75,82.76,82.51,82.55,106000.0,54.2293,54.2359,54.0721,54.0983,106000.0
2006-04-07 13:30:00,82.56,82.64,82.24,82.32,119800.0,54.1048,54.1573,53.8951,53.9476,119800.0
2006-04-07 14:00:00,82.32,82.54,82.29,82.32,54300.0,53.9476,54.0917,53.9279,53.9476,54300.0
2006-04-07 14:30:00,82.33,82.59,82.33,82.46,74700.0,53.9541,54.1245,53.9541,54.0393,74700.0
2006-04-07 15:00:00,82.45,82.45,82.02,82.03,55200.0,54.0327,54.0327,53.7509,53.7575,55200.0
2006-04-07 15:30:00,82.03,82.35,82.03,82.26,100700.0,53.7575,53.9672,53.7575,53.9082,100700.0
2006-04-10 09:30:00,82.1,82.4,81.99,82.26,89300.0,53.8034,54.0,53.7313,53.9082,89300.0
2006-04-10 10:00:00,82.29,82.54,82.28,82.3,81200.0,53.9279,54.0917,53.9213,53.9344,81200.0
2006-04-10 10:30:00,82.27,82.35,82.09,82.2,35300.0,53.9148,53.9672,53.7968,53.8689,35300.0
2006-04-10 11:00:00,82.18,82.54,82.16,82.54,62800.0,53.8558,54.0917,53.8427,54.0917,62800.0
2006-04-10 11:30:00,82.54,82.6,82.44,82.6,52700.0,54.0917,54.131,54.0262,54.131,52700.0
2006-04-10 12:00:00,82.66,82.75,82.62,82.71,32000.0,54.1704,54.2293,54.1442,54.2031,32000.0
2006-04-10 12:30:00,82.7,82.79,82.42,82.46,77100.0,54.1966,54.2556,54.0131,54.0393,77100.0
2006-04-10 13:00:00,82.46,82.68,82.44,82.55,54900.0,54.0393,54.1835,54.0262,54.0983,54900.0
2006-04-10 13:30:00,82.55,82.55,82.3,82.4,39000.0,54.0983,54.0983,53.9344,54.0,39000.0
2006-04-10 14:00:00,82.37,82.48,82.3,82.38,41100.0,53.9803,54.0524,53.9344,53.9869,41100.0
2006-04-10 14:30:00,82.34,82.48,82.24,82.32,113600.0,53.9607,54.0524,53.8951,53.9476,113600.0
2006-04-10 15:00:00,82.32,82.43,82.21,82.22,142100.0,53.9476,54.0196,53.8755,53.882,142100.0
2006-04-10 15:30:00,82.23,82.29,82.14,82.19,158600.0,53.8886,53.9279,53.8296,53.8624,158600.0
2006-04-11 09:30:00,82.25,82.48,82.09,82.43,72500.0,53.9017,54.0524,53.7968,54.0196,72500.0
2006-04-11 10:00:00,82.43,82.43,81.54,81.69,101400.0,54.0196,54.0196,53.4364,53.5347,101400.0
2006-04-11 10:30:00,81.69,82.4,81.55,81.75,133800.0,53.5347,54.0,53.4429,53.574,133800.0
2006-04-11 11:00:00,81.74,81.88,81.62,81.81,70200.0,53.5675,53.6592,53.4888,53.6133,70200.0
2006-04-11 11:30:00,81.8,81.82,81.52,81.64,89200.0,53.6068,53.6199,53.4233,53.5019,89200.0
2006-04-11 12:00:00,81.64,81.64,81.43,81.51,54400.0,53.5019,53.5019,53.3643,53.4167,54400.0
2006-04-11 12:30:00,81.52,81.65,81.45,81.45,24400.0,53.4233,53.5085,53.3774,53.3774,24400.0
2006-04-11 13:00:00,81.45,81.67,81.4,81.66,38500.0,53.3774,53.5216,53.3446,53.515,38500.0
2006-04-11 13:30:00,81.65,81.68,81.48,81.61,99700.0,53.5085,53.5281,53.3971,53.4823,99700.0
2006-04-11 14:00:00,81.6,81.7,81.55,81.67,46500.0,53.4757,53.5412,53.4429,53.5216,46500.0
2006-04-11 14:30:00,81.68,81.74,81.6,81.6,116700.0,53.5281,53.5675,53.4757,53.4757,116700.0
2006-04-11 15:00:00,81.6,81.62,81.32,81.5,218200.0,53.4757,53.4888,53.2922,53.4102,218200.0
2006-04-11 15:30:00,81.5,81.56,81.37,81.46,241800.0,53.4102,53.4495,53.325,53.384,241800.0
2006-04-12 09:30:00,81.3,82.0,80.76,80.76,218000.0,53.2791,53.7378,52.9252,52.9252,218000.0
2006-04-12 10:00:00,80.76,80.9,80.56,80.57,203200.0,52.9252,53.017,52.7942,52.8007,203200.0
2006-04-12 10:30:00,80.56,80.74,80.26,80.6,187700.0,52.7942,52.9121,52.5976,52.8204,187700.0
2006-04-12 11:00:00,80.63,80.65,80.46,80.6,127400.0,52.84,52.8531,52.7286,52.8204,127400.0
2006-04-12 11:30:00,80.61,80.76,80.31,80.32,131900.0,52.8269,52.9252,52.6303,52.6369,131900.0
2006-04-12 12:00:00,80.32,80.42,80.15,80.17,129900.0,52.6369,52.7024,52.5255,52.5386,129900.0
2006-04-12 12:30:00,80.15,80.5,80.14,80.4,89900.0,52.5255,52.7548,52.5189,52.6893,89900.0
2006-04-12 13:00:00,80.4,80.4,80.14,80.2,126200.0,52.6893,52.6893,52.5189,52.5582,126200.0
2006-04-12 13:30:00,80.2,80.42,80.19,80.3,147700.0,52.5582,52.7024,52.5517,52.6238,147700.0
2006-04-12 14:00:00,80.32,80.46,80.16,80.23,147100.0,52.6369,52.7286,52.532,52.5779,147100.0
2006-04-12 14:30:00,80.23,80.57,80.19,80.53,127800.0,52.5779,52.8007,52.5517,52.7745,127800.0
2006-04-12 15:00:00,80.52,80.6,80.45,80.48,83700.0,52.7679,52.8204,52.7221,52.7417,83700.0
2006-04-12 15:30:00,80.48,80.64,80.42,80.64,258400.0,52.7417,52.8466,52.7024,52.8466,258400.0
2006-04-13 09:30:00,80.65,80.96,80.46,80.54,144000.0,52.8531,53.0563,52.7286,52.781,144000.0
2006-04-13 10:00:00,80.54,80.97,80.45,80.72,111800.0,52.781,53.0628,52.7221,52.899,111800.0
2006-04-13 10:30:00,80.71,80.96,80.69,80.92,70200.0,52.8925,53.0563,52.8793,53.0301,70200.0
2006-04-13 11:00:00,80.89,81.08,80.74,81.04,63300.0,53.0104,53.1349,52.9121,53.1087,63300.0
2006-04-13 11:30:00,81.04,81.04,80.82,80.9,56100.0,53.1087,53.1087,52.9645,53.017,56100.0
2006-04-13 12:00:00,80.89,81.0,80.83,80.88,65400.0,53.0104,53.0825,52.9711,53.0039,65400.0
2006-04-13 12:30:00,80.86,80.92,80.81,80.81,17900.0,52.9908,53.0301,52.958,52.958,17900.0
2006-04-13 13:00:00,80.8,80.8,80.57,80.58,28700.0,52.9514,52.9514,52.8007,52.8073,28700.0
2006-04-13 13:30:00,80.6,80.7,80.56,80.67,76000.0,52.8204,52.8859,52.7942,52.8662,76000.0
2006-04-13 14:00:00,80.67,80.83,80.63,80.8,82400.0,52.8662,52.9711,52.84,52.9514,82400.0
2006-04-13 14:30:00,80.8,80.87,80.7,80.87,69000.0,52.9514,52.9973,52.8859,52.9973,69000.0
2006-04-13 15:00:00,80.85,80.94,80.73,80.85,155300.0,52.9842,53.0432,52.9056,52.9842,155300.0
2006-04-13 15:30:00,80.86,80.97,80.83,80.93,120400.0,52.9908,53.0628,52.9711,53.0366,120400.0
2006-04-17 09:30:00,80.55,81.41,80.54,81.38,136700.0,52.7876,53.3512,52.781,53.3315,136700.0
2006-04-17 10:00:00,81.39,81.77,81.29,81.58,66600.0,53.3381,53.5871,53.2726,53.4626,66600.0
2006-04-17 10:30:00,81.59,81.64,81.32,81.38,35000.0,53.4692,53.5019,53.2922,53.3315,35000.0
2006-04-17 11:00:00,81.37,81.5,81.23,81.42,28200.0,53.325,53.4102,53.2332,53.3577,28200.0
2006-04-17 11:30:00,81.41,81.64,81.31,81.64,94000.0,53.3512,53.5019,53.2857,53.5019,94000.0
2006-04-17 12:00:00,81.64,81.65,81.42,81.54,56200.0,53.5019,53.5085,53.3577,53.4364,56200.0
2006-04-17 12:30:00,81.55,81.55,81.29,81.31,42400.0,53.4429,53.4429,53.2726,53.2857,42400.0
2006-04-17 13:00:00,81.3,81.34,81.11,81.32,142300.0,53.2791,53.3053,53.1546,53.2922,142300.0
2006-04-17 13:30:00,81.31,81.45,81.2,81.39,70100.0,53.2857,53.3774,53.2136,53.3381,70100.0
2006-04-17 14:00:00,81.37,81.41,81.17,81.27,65600.0,53.325,53.3512,53.1939,53.2594,65600.0
2006-04-17 14:30:00,81.28,81.36,81.1,81.21,58800.0,53.266,53.3184,53.148,53.2201,58800.0
2006-04-17 15:00:00,81.21,81.34,81.14,81.27,62300.0,53.2201,53.3053,53.1742,53.2594,62300.0
2006-04-17 15:30:00,81.3,81.47,81.26,81.26,120600.0,53.2791,53.3905,53.2529,53.2529,120600.0
2006-04-18 09:30:00,81.55,81.7,81.48,81.7,133600.0,53.4429,53.5412,53.3971,53.5412,133600.0
2006-04-18 10:00:00,81.63,81.81,81.63,81.72,261700.0,53.4954,53.6133,53.4954,53.5543,261700.0
2006-04-18 10:30:00,81.73,81.84,81.71,81.83,140900.0,53.5609,53.633,53.5478,53.6264,140900.0
2006-04-18 11:00:00,81.81,82.09,81.8,82.04,238800.0,53.6133,53.7968,53.6068,53.7641,238800.0
2006-04-18 11:30:00,82.0,82.1,81.96,82.1,173700.0,53.7378,53.8034,53.7116,53.8034,173700.0
2006-04-18 12:00:00,82.1,82.11,81.93,81.97,373200.0,53.8034,53.8099,53.692,53.7182,373200.0
2006-04-18 12:30:00,81.97,81.97,81.7,81.87,100300.0,53.7182,53.7182,53.5412,53.6526,100300.0
2006-04-18 13:00:00,81.88,81.91,81.84,81.89,142200.0,53.6592,53.6789,53.633,53.6658,142200.0
2006-04-18 13:30:00,81.89,81.96,81.8,81.9,207900.0,53.6658,53.7116,53.6068,53.6723,207900.0
2006-04-18 14:00:00,81.9,82.25,81.9,82.0,274100.0,53.6723,53.9017,53.6723,53.7378,274100.0
2006-04-18 14:30:00,82.0,82.14,81.87,82.05,101200.0,53.7378,53.8296,53.6526,53.7706,101200.0
2006-04-18 15:00:00,82.07,82.74,82.07,82.59,173200.0,53.7837,54.2228,53.7837,54.1245,173200.0
2006-04-18 15:30:00,82.58,82.6,82.44,82.53,139000.0,54.1179,54.131,54.0262,54.0852,139000.0
2006-04-19 09:30:00,84.85,84.93,84.23,84.73,370300.0,55.6056,55.658,55.1992,55.5269,370300.0
2006-04-19 10:00:00,84.72,85.0,84.67,84.87,240800.0,55.5204,55.7039,55.4876,55.6187,240800.0
2006-04-19 10:30:00,84.86,85.0,84.7,84.86,227000.0,55.6121,55.7039,55.5073,55.6121,227000.0
2006-04-19 11:00:00,84.86,84.86,84.71,84.81,229700.0,55.6121,55.6121,55.5138,55.5793,229700.0
2006-04-19 11:30:00,84.81,85.36,84.78,85.3,184600.0,55.5793,55.9398,55.5597,55.9005,184600.0
2006-04-19 12:00:00,85.31,85.32,85.18,85.3,114900.0,55.907,55.9136,55.8218,55.9005,114900.0
2006-04-19 12:30:00,85.3,85.31,84.97,84.99,154000.0,55.9005,55.907,55.6842,55.6973,154000.0
2006-04-19 13:00:00,84.99,85.13,84.92,84.95,93200.0,55.6973,55.7891,55.6514,55.6711,93200.0
2006-04-19 13:30:00,84.96,85.07,84.82,84.9,114800.0,55.6776,55.7497,55.5859,55.6383,114800.0
2006-04-19 14:00:00,84.9,85.0,84.8,84.86,152000.0,55.6383,55.7039,55.5728,55.6121,152000.0
2006-04-19 14:30:00,84.86,85.03,84.81,84.97,94000.0,55.6121,55.7235,55.5793,55.6842,94000.0
2006-04-19 15:00:00,84.95,85.03,84.9,84.98,115100.0,55.6711,55.7235,55.6383,55.6908,115100.0
2006-04-19 15:30:00,84.99,85.07,84.94,85.05,202200.0,55.6973,55.7497,55.6645,55.7366,202200.0
2006-04-20 09:30:00,85.42,85.45,85.14,85.21,165500.0,55.9791,55.9988,55.7956,55.8415,165500.0
2006-04-20 10:00:00,85.21,85.82,85.19,85.62,152000.0,55.8415,56.2412,55.8284,56.1102,152000.0
2006-04-20 10:30:00,85.63,85.63,85.09,85.22,128700.0,56.1167,56.1167,55.7628,55.848,128700.0
2006-04-20 11:00:00,85.22,85.46,85.14,85.24,100600.0,55.848,56.0053,55.7956,55.8611,100600.0
2006-04-20 11:30:00,85.24,85.44,85.24,85.38,75200.0,55.8611,55.9922,55.8611,55.9529,75200.0
2006-04-20 12:00:00,85.39,85.54,85.2,85.39,68200.0,55.9594,56.0577,55.8349,55.9594,68200.0
2006-04-20 12:30:00,85.41,85.55,85.41,85.55,21900.0,55.9725,56.0643,55.9725,56.0643,21900.0
2006-04-20 13:00:00,85.58,85.63,85.35,85.4,49100.0,56.084,56.1167,55.9332,55.966,49100.0
2006-04-20 13:30:00,85.41,85.6,85.37,85.6,37600.0,55.9725,56.0971,55.9463,56.0971,37600.0
2006-04-20 14:00:00,85.58,85.83,85.52,85.8,92200.0,56.084,56.2478,56.0446,56.2281,92200.0
2006-04-20 14:30:00,85.79,85.88,85.64,85.74,59000.0,56.2216,56.2806,56.1233,56.1888,59000.0
2006-04-20 15:00:00,85.74,85.99,85.7,85.81,98000.0,56.1888,56.3526,56.1626,56.2347,98000.0
2006-04-20 15:30:00,85.84,85.85,85.6,85.64,130500.0,56.2543,56.2609,56.0971,56.1233,130500.0
2006-04-21 09:30:00,86.4,86.4,85.59,85.86,318000.0,56.6213,56.6213,56.0905,56.2675,318000.0
2006-04-21 10:00:00,85.86,86.01,85.51,85.56,58800.0,56.2675,56.3658,56.0381,56.0709,58800.0
2006-04-21 10:30:00,85.57,85.62,85.2,85.25,72800.0,56.0774,56.1102,55.8349,55.8677,72800.0
2006-04-21 11:00:00,85.3,85.48,85.16,85.21,73400.0,55.9005,56.0184,55.8087,55.8415,73400.0
2006-04-21 11:30:00,85.21,85.21,85.03,85.03,40500.0,55.8415,55.8415,55.7235,55.7235,40500.0
2006-04-21 12:00:00,85.01,85.13,84.93,85.09,44500.0,55.7104,55.7891,55.658,55.7628,44500.0
2006-04-21 12:30:00,85.09,85.31,85.07,85.23,22400.0,55.7628,55.907,55.7497,55.8546,22400.0
2006-04-21 13:00:00,85.24,85.26,84.98,85.02,27400.0,55.8611,55.8742,55.6908,55.717,27400.0
2006-04-21 13:30:00,85.02,85.13,84.96,84.99,43700.0,55.717,55.7891,55.6776,55.6973,43700.0
2006-04-21 14:00:00,84.99,85.07,84.76,84.82,70300.0,55.6973,55.7497,55.5466,55.5859,70300.0
2006-04-21 14:30:00,84.81,84.82,84.6,84.77,99300.0,55.5793,55.5859,55.4417,55.5531,99300.0
2006-04-21 15:00:00,84.79,84.82,84.62,84.7,84500.0,55.5662,55.5859,55.4548,55.5073,84500.0
2006-04-21 15:30:00,84.7,85.1,84.7,84.95,171100.0,55.5073,55.7694,55.5073,55.6711,171100.0
2006-04-24 09:30:00,85.38,85.45,84.82,84.96,117200.0,55.9529,55.9988,55.5859,55.6776,117200.0
2006-04-24 10:00:00,84.95,85.13,84.91,84.97,37200.0,55.6711,55.7891,55.6449,55.6842,37200.0
2006-04-24 10:30:00,84.97,85.4,84.96,85.38,71300.0,55.6842,55.966,55.6776,55.9529,71300.0
2006-04-24 11:00:00,85.38,85.43,85.05,85.17,49600.0,55.9529,55.9857,55.7366,55.8153,49600.0
2006-04-24 11:30:00,85.18,85.39,85.15,85.39,39500.0,55.8218,55.9594,55.8022,55.9594,39500.0
2006-04-24 12:00:00,85.44,85.46,85.15,85.15,34600.0,55.9922,56.0053,55.8022,55.8022,34600.0
2006-04-24 12:30:00,85.15,85.5,85.14,85.46,49200.0,55.8022,56.0315,55.7956,56.0053,49200.0
2006-04-24 13:00:00,85.44,85.6,85.28,85.57,41100.0,55.9922,56.0971,55.8874,56.0774,41100.0
2006-04-24 13:30:00,85.57,85.72,85.47,85.66,48100.0,56.0774,56.1757,56.0119,56.1364,48100.0
2006-04-24 14:00:00,85.67,85.81,85.63,85.7,70800.0,56.1429,56.2347,56.1167,56.1626,70800.0
2006-04-24 14:30:00,85.72,85.84,85.69,85.75,49300.0,56.1757,56.2543,56.156,56.1954,49300.0
2006-04-24 15:00:00,85.76,85.84,85.74,85.83,55300.0,56.2019,56.2543,56.1888,56.2478,55300.0
2006-04-24 15:30:00,85.83,85.85,85.42,85.42,196900.0,56.2478,56.2609,55.9791,55.9791,196900.0
2006-04-25 09:30:00,86.25,86.36,85.6,86.0,204000.0,56.523,56.5951,56.0971,56.3592,204000.0
2006-04-25 10:00:00,86.02,86.04,85.59,85.82,128600.0,56.3723,56.3854,56.0905,56.2412,128600.0
2006-04-25 10:30:00,85.83,85.96,85.75,85.83,129200.0,56.2478,56.333,56.1954,56.2478,129200.0
2006-04-25 11:00:00,85.8,86.01,85.78,85.98,88300.0,56.2281,56.3658,56.215,56.3461,88300.0
2006-04-25 11:30:00,86.01,86.22,85.62,85.7,81000.0,56.3658,56.5034,56.1102,56.1626,81000.0
2006-04-25 12:00:00,85.74,85.76,85.5,85.6,65100.0,56.1888,56.2019,56.0315,56.0971,65100.0
2006-04-25 12:30:00,85.61,85.68,85.43,85.45,44500.0,56.1036,56.1495,55.9857,55.9988,44500.0
2006-04-25 13:00:00,85.46,85.52,84.95,85.04,106500.0,56.0053,56.0446,55.6711,55.7301,106500.0
2006-04-25 13:30:00,85.03,85.17,84.88,84.9,101900.0,55.7235,55.8153,55.6252,55.6383,101900.0
2006-04-25 14:00:00,84.9,85.16,84.88,85.13,112000.0,55.6383,55.8087,55.6252,55.7891,112000.0
2006-04-25 14:30:00,85.13,85.26,85.0,85.18,101600.0,55.7891,55.8742,55.7039,55.8218,101600.0
2006-04-25 15:00:00,85.19,85.32,85.1,85.27,105200.0,55.8284,55.9136,55.7694,55.8808,105200.0
2006-04-25 15:30:00,85.26,85.78,85.25,85.75,179600.0,55.8742,56.215,55.8677,56.1954,179600.0
2006-04-26 09:30:00,86.23,87.09,86.17,87.01,219200.0,56.5099,57.0735,56.4706,57.0211,219200.0
2006-04-26 10:00:00,86.94,87.34,86.54,87.31,257200.0,56.9752,57.2374,56.7131,57.2177,257200.0
2006-04-26 10:30:00,87.31,87.44,87.08,87.09,168600.0,57.2177,57.3029,57.067,57.0735,168600.0
2006-04-26 11:00:00,87.09,87.09,86.77,86.9,92600.0,57.0735,57.0735,56.8638,56.949,92600.0
2006-04-26 11:30:00,86.89,86.93,86.78,86.91,70400.0,56.9425,56.9687,56.8704,56.9556,70400.0
2006-04-26 12:00:00,86.9,87.0,86.87,86.95,94100.0,56.949,57.0145,56.9293,56.9818,94100.0
2006-04-26 12:30:00,86.94,87.0,86.83,86.84,49000.0,56.9752,57.0145,56.9031,56.9097,49000.0
2006-04-26 13:00:00,86.71,87.0,86.71,86.9,74300.0,56.8245,57.0145,56.8245,56.949,74300.0
2006-04-26 13:30:00,86.9,87.16,86.87,87.14,41500.0,56.949,57.1194,56.9293,57.1063,41500.0
2006-04-26 14:00:00,87.13,87.13,86.97,87.09,91400.0,57.0997,57.0997,56.9949,57.0735,91400.0
2006-04-26 14:30:00,87.1,87.29,86.94,87.08,126700.0,57.0801,57.2046,56.9752,57.067,126700.0
2006-04-26 15:00:00,87.09,87.17,86.9,87.1,111500.0,57.0735,57.1259,56.949,57.0801,111500.0
2006-04-26 15:30:00,87.1,87.18,87.0,87.12,180100.0,57.0801,57.1325,57.0145,57.0932,180100.0
2006-04-27 09:30:00,86.4,86.87,86.12,86.52,98500.0,56.6213,56.9293,56.4378,56.7,98500.0
2006-04-27 10:00:00,86.51,87.39,86.51,86.74,101200.0,56.6934,57.2701,56.6934,56.8442,101200.0
2006-04-27 10:30:00,86.74,87.1,86.6,87.0,101300.0,56.8442,57.0801,56.7524,57.0145,101300.0
2006-04-27 11:00:00,86.95,87.29,86.88,87.19,73800.0,56.9818,57.2046,56.9359,57.1391,73800.0
2006-04-27 11:30:00,87.18,87.49,87.13,87.25,50000.0,57.1325,57.3357,57.0997,57.1784,50000.0
2006-04-27 12:00:00,87.25,87.79,87.2,87.56,64800.0,57.1784,57.5323,57.1456,57.3815,64800.0
2006-04-27 12:30:00,87.6,87.77,87.34,87.77,51700.0,57.4077,57.5192,57.2374,57.5192,51700.0
2006-04-27 13:00:00,87.71,87.85,87.62,87.75,97100.0,57.4798,57.5716,57.4208,57.506,97100.0
2006-04-27 13:30:00,87.74,87.77,87.26,87.38,68100.0,57.4995,57.5192,57.1849,57.2636,68100.0
2006-04-27 14:00:00,87.41,87.43,86.85,86.88,86200.0,57.2832,57.2963,56.9162,56.9359,86200.0
2006-04-27 14:30:00,86.87,87.16,86.66,87.12,81800.0,56.9293,57.1194,56.7917,57.0932,81800.0
2006-04-27 15:00:00,87.12,87.24,86.98,87.17,106000.0,57.0932,57.1718,57.0014,57.1259,106000.0
2006-04-27 15:30:00,87.18,87.2,86.87,87.0,110800.0,57.1325,57.1456,56.9293,57.0145,110800.0
2006-04-28 09:30:00,90.02,94.9,90.02,93.16,995500.0,58.9937,62.1917,58.9937,61.0514,995500.0
2006-04-28 10:00:00,93.16,93.59,92.62,92.9,807700.0,61.0514,61.3332,60.6975,60.881,807700.0
2006-04-28 10:30:00,92.95,93.15,92.82,93.13,320200.0,60.9138,61.0449,60.8286,61.0318,320200.0
2006-04-28 11:00:00,93.12,93.39,93.05,93.06,246800.0,61.0252,61.2022,60.9793,60.9859,246800.0
2006-04-28 11:30:00,93.03,93.24,93.01,93.17,161000.0,60.9662,61.1039,60.9531,61.058,161000.0
2006-04-28 12:00:00,93.17,93.49,93.11,93.15,459400.0,61.058,61.2677,61.0187,61.0449,459400.0
2006-04-28 12:30:00,93.17,93.2,93.0,93.13,230100.0,61.058,61.0776,60.9466,61.0318,230100.0
2006-04-28 13:00:00,93.11,93.19,92.74,92.95,258800.0,61.0187,61.0711,60.7762,60.9138,258800.0
2006-04-28 13:30:00,92.95,93.03,92.65,92.7,209600.0,60.9138,60.9662,60.7172,60.75,209600.0
2006-04-28 14:00:00,92.7,92.72,92.38,92.42,418500.0,60.75,60.7631,60.5403,60.5665,418500.0
2006-04-28 14:30:00,92.4,92.5,91.99,92.43,390700.0,60.5534,60.6189,60.2847,60.573,390700.0
2006-04-28 15:00:00,92.41,92.46,92.22,92.36,316200.0,60.5599,60.5927,60.4354,60.5272,316200.0
2006-04-28 15:30:00,92.35,92.45,91.95,91.97,774900.0,60.5206,60.5861,60.2585,60.2716,774900.0
2006-05-01 09:30:00,90.01,91.04,90.0,90.45,515800.0,58.9871,59.6621,58.9806,59.2755,515800.0
2006-05-01 10:00:00,90.46,90.65,89.76,89.83,361500.0,59.282,59.4065,58.8233,58.8692,361500.0
2006-05-01 10:30:00,89.83,89.9,88.53,88.58,345300.0,58.8692,58.915,58.0172,58.05,345300.0
2006-05-01 11:00:00,88.59,89.19,88.16,88.26,257500.0,58.0565,58.4497,57.7747,57.8403,257500.0
2006-05-01 11:30:00,88.26,88.57,87.94,88.54,215700.0,57.8403,58.0434,57.6306,58.0238,215700.0
2006-05-01 12:00:00,88.51,89.18,88.49,89.13,159500.0,58.0041,58.4432,57.991,58.4104,159500.0
2006-05-01 12:30:00,89.12,89.49,89.1,89.47,126400.0,58.4039,58.6463,58.3908,58.6332,126400.0
2006-05-01 13:00:00,89.47,89.48,88.77,88.8,92900.0,58.6332,58.6398,58.1745,58.1942,92900.0
2006-05-01 13:30:00,88.79,89.13,88.54,89.12,148200.0,58.1876,58.4104,58.0238,58.4039,148200.0
2006-05-01 14:00:00,89.13,89.2,88.38,88.38,162900.0,58.4104,58.4563,57.9189,57.9189,162900.0
2006-05-01 14:30:00,88.4,88.93,88.38,88.91,324500.0,57.932,58.2793,57.9189,58.2662,324500.0
2006-05-01 15:00:00,88.92,88.94,87.96,88.16,183600.0,58.2728,58.2859,57.6437,57.7747,183600.0
2006-05-01 15:30:00,88.13,88.3,87.39,87.87,344400.0,57.7551,57.8665,57.2701,57.5847,344400.0
2006-05-02 09:30:00,90.0,91.7,90.0,90.35,581200.0,58.9806,60.0946,58.9806,59.2099,581200.0
2006-05-02 10:00:00,90.38,90.67,90.1,90.56,231400.0,59.2296,59.4196,59.0461,59.3475,231400.0
2006-05-02 10:30:00,90.59,90.82,90.2,90.43,269700.0,59.3672,59.5179,59.1116,59.2624,269700.0
2006-05-02 11:00:00,90.43,90.7,90.42,90.6,167200.0,59.2624,59.4393,59.2558,59.3738,167200.0
2006-05-02 11:30:00,90.6,90.7,90.53,90.56,158900.0,59.3738,59.4393,59.3279,59.3475,158900.0
2006-05-02 12:00:00,90.57,90.75,90.51,90.61,175300.0,59.3541,59.4721,59.3148,59.3803,175300.0
2006-05-02 12:30:00,90.61,91.04,90.54,90.6,163200.0,59.3803,59.6621,59.3344,59.3738,163200.0
2006-05-02 13:00:00,90.62,91.04,90.51,91.04,121900.0,59.3869,59.6621,59.3148,59.6621,121900.0
2006-05-02 13:30:00,91.06,91.17,90.62,90.7,196300.0,59.6752,59.7473,59.3869,59.4393,196300.0
2006-05-02 14:00:00,90.69,90.82,90.42,90.43,178700.0,59.4327,59.5179,59.2558,59.2624,178700.0
2006-05-02 14:30:00,90.43,90.63,90.07,90.15,206000.0,59.2624,59.3934,59.0264,59.0789,206000.0
2006-05-02 15:00:00,90.15,90.59,90.12,90.52,204600.0,59.0789,59.3672,59.0592,59.3213,204600.0
2006-05-02 15:30:00,90.52,90.57,90.4,90.47,264200.0,59.3213,59.3541,59.2427,59.2886,264200.0
2006-05-03 09:30:00,90.43,91.26,90.37,91.14,292000.0,59.2624,59.8063,59.223,59.7276,292000.0
2006-05-03 10:00:00,91.14,91.29,90.92,91.05,152300.0,59.7276,59.8259,59.5835,59.6687,152300.0
2006-05-03 10:30:00,91.03,91.2,90.76,90.78,126400.0,59.6556,59.767,59.4786,59.4917,126400.0
2006-05-03 11:00:00,90.77,90.89,90.35,90.46,107200.0,59.4852,59.5638,59.2099,59.282,107200.0
2006-05-03 11:30:00,90.49,90.66,90.35,90.45,121200.0,59.3017,59.4131,59.2099,59.2755,121200.0
2006-05-03 12:00:00,90.45,90.61,90.42,90.52,108900.0,59.2755,59.3803,59.2558,59.3213,108900.0
2006-05-03 12:30:00,90.52,90.7,90.49,90.52,83300.0,59.3213,59.4393,59.3017,59.3213,83300.0
2006-05-03 13:00:00,90.53,90.75,90.49,90.49,34300.0,59.3279,59.4721,59.3017,59.3017,34300.0
2006-05-03 13:30:00,90.49,90.67,90.42,90.45,65500.0,59.3017,59.4196,59.2558,59.2755,65500.0
2006-05-03 14:00:00,90.45,90.5,90.22,90.48,98500.0,59.2755,59.3082,59.1247,59.2951,98500.0
2006-05-03 14:30:00,90.45,90.71,90.37,90.48,56800.0,59.2755,59.4458,59.223,59.2951,56800.0
2006-05-03 15:00:00,90.49,90.64,90.41,90.47,70700.0,59.3017,59.4,59.2492,59.2886,70700.0
2006-05-03 15:30:00,90.5,90.72,90.47,90.57,136300.0,59.3082,59.4524,59.2886,59.3541,136300.0
2006-05-04 09:30:00,90.56,91.05,90.44,90.71,114000.0,59.3475,59.6687,59.2689,59.4458,114000.0
2006-05-04 10:00:00,90.72,91.06,90.72,90.91,55200.0,59.4524,59.6752,59.4524,59.5769,55200.0
2006-05-04 10:30:00,90.91,90.95,90.77,90.88,57800.0,59.5769,59.6031,59.4852,59.5573,57800.0
2006-05-04 11:00:00,90.89,91.2,90.88,91.04,70500.0,59.5638,59.767,59.5573,59.6621,70500.0
2006-05-04 11:30:00,91.03,91.16,90.93,91.12,73800.0,59.6556,59.7408,59.59,59.7145,73800.0
2006-05-04 12:00:00,91.13,91.16,90.92,91.01,62000.0,59.7211,59.7408,59.5835,59.6425,62000.0
2006-05-04 12:30:00,91.0,91.0,90.33,90.36,112600.0,59.6359,59.6359,59.1968,59.2165,112600.0
2006-05-04 13:00:00,90.38,90.45,90.26,90.42,78600.0,59.2296,59.2755,59.1509,59.2558,78600.0
2006-05-04 13:30:00,90.42,90.69,90.42,90.63,73800.0,59.2558,59.4327,59.2558,59.3934,73800.0
2006-05-04 14:00:00,90.63,90.92,90.63,90.77,50900.0,59.3934,59.5835,59.3934,59.4852,50900.0
2006-05-04 14:30:00,90.76,91.0,90.76,90.89,75600.0,59.4786,59.6359,59.4786,59.5638,75600.0
2006-05-04 15:00:00,90.87,90.94,90.69,90.76,78800.0,59.5507,59.5966,59.4327,59.4786,78800.0
2006-05-04 15:30:00,90.74,90.76,90.51,90.56,124100.0,59.4655,59.4786,59.3148,59.3475,124100.0
2006-05-05 09:30:00,91.15,91.41,90.7,90.97,135500.0,59.7342,59.9046,59.4393,59.6162,135500.0
2006-05-05 10:00:00,90.96,90.99,90.6,90.64,102300.0,59.6097,59.6293,59.3738,59.4,102300.0
2006-05-05 10:30:00,90.62,90.7,90.35,90.54,90000.0,59.3869,59.4393,59.2099,59.3344,90000.0
2006-05-05 11:00:00,90.58,90.58,90.27,90.35,109900.0,59.3607,59.3607,59.1575,59.2099,109900.0
2006-05-05 11:30:00,90.36,90.56,90.36,90.5,69000.0,59.2165,59.3475,59.2165,59.3082,69000.0
2006-05-05 12:00:00,90.48,90.51,90.35,90.44,56400.0,59.2951,59.3148,59.2099,59.2689,56400.0
2006-05-05 12:30:00,90.42,90.53,90.35,90.44,35200.0,59.2558,59.3279,59.2099,59.2689,35200.0
2006-05-05 13:00:00,90.42,90.43,90.28,90.3,63700.0,59.2558,59.2624,59.1641,59.1772,63700.0
2006-05-05 13:30:00,90.3,90.39,90.2,90.21,51400.0,59.1772,59.2361,59.1116,59.1182,51400.0
2006-05-05 14:00:00,90.21,90.47,90.13,90.33,78000.0,59.1182,59.2886,59.0658,59.1968,78000.0
2006-05-05 14:30:00,90.33,90.68,90.32,90.57,47200.0,59.1968,59.4262,59.1903,59.3541,47200.0
2006-05-05 15:00:00,90.55,90.58,90.32,90.47,60200.0,59.341,59.3607,59.1903,59.2886,60200.0
2006-05-05 15:30:00,90.48,90.63,90.48,90.55,107700.0,59.2951,59.3934,59.2951,59.341,107700.0
2006-05-08 09:30:00,90.01,91.45,90.01,91.45,165800.0,58.9871,59.9308,58.9871,59.9308,165800.0
2006-05-08 10:00:00,91.41,91.82,91.41,91.61,185800.0,59.9046,60.1733,59.9046,60.0357,185800.0
2006-05-08 10:30:00,91.62,92.13,91.57,92.13,148600.0,60.0422,60.3764,60.0094,60.3764,148600.0
2006-05-08 11:00:00,92.13,92.26,91.97,92.19,111900.0,60.3764,60.4616,60.2716,60.4158,111900.0
2006-05-08 11:30:00,92.22,92.52,92.21,92.47,113100.0,60.4354,60.632,60.4289,60.5992,113100.0
2006-05-08 12:00:00,92.48,92.54,92.21,92.38,76600.0,60.6058,60.6451,60.4289,60.5403,76600.0
2006-05-08 12:30:00,92.36,92.52,92.22,92.28,86000.0,60.5272,60.632,60.4354,60.4747,86000.0
2006-05-08 13:00:00,92.26,92.42,92.23,92.29,67000.0,60.4616,60.5665,60.442,60.4813,67000.0
2006-05-08 13:30:00,92.29,92.59,92.19,92.5,118100.0,60.4813,60.6779,60.4158,60.6189,118100.0
2006-05-08 14:00:00,92.5,92.7,92.45,92.59,144800.0,60.6189,60.75,60.5861,60.6779,144800.0
2006-05-08 14:30:00,92.59,92.6,91.85,91.9,175500.0,60.6779,60.6844,60.1929,60.2257,175500.0
2006-05-08 15:00:00,91.89,91.98,91.66,91.66,141900.0,60.2191,60.2781,60.0684,60.0684,141900.0
2006-05-08 15:30:00,91.66,91.77,91.57,91.66,178400.0,60.0684,60.1405,60.0094,60.0684,178400.0
2006-05-09 09:30:00,91.96,92.28,91.8,92.03,212800.0,60.265,60.4747,60.1602,60.3109,212800.0
2006-05-09 10:00:00,92.02,92.09,91.96,92.04,126600.0,60.3043,60.3502,60.265,60.3175,126600.0
2006-05-09 10:30:00,92.03,92.15,92.01,92.14,94200.0,60.3109,60.3895,60.2978,60.383,94200.0
2006-05-09 11:00:00,92.14,92.47,92.1,92.28,64700.0,60.383,60.5992,60.3568,60.4747,64700.0
2006-05-09 11:30:00,92.24,92.42,92.24,92.31,36300.0,60.4485,60.5665,60.4485,60.4944,36300.0
2006-05-09 12:00:00,92.33,92.47,92.21,92.28,52500.0,60.5075,60.5992,60.4289,60.4747,52500.0
2006-05-09 12:30:00,92.29,92.36,92.04,92.09,112900.0,60.4813,60.5272,60.3175,60.3502,112900.0
2006-05-09 13:00:00,92.08,92.17,92.04,92.15,76900.0,60.3437,60.4026,60.3175,60.3895,76900.0
2006-05-09 13:30:00,92.12,92.14,91.91,92.01,66300.0,60.3699,60.383,60.2323,60.2978,66300.0
2006-05-09 14:00:00,92.01,92.06,92.0,92.02,46900.0,60.2978,60.3306,60.2912,60.3043,46900.0
2006-05-09 14:30:00,92.02,92.11,92.0,92.03,69400.0,60.3043,60.3633,60.2912,60.3109,69400.0
2006-05-09 15:00:00,92.03,92.03,91.91,91.92,100400.0,60.3109,60.3109,60.2323,60.2388,100400.0
2006-05-09 15:30:00,91.91,91.92,91.64,91.83,104800.0,60.2323,60.2388,60.0553,60.1798,104800.0
2006-05-10 09:30:00,92.37,92.55,91.84,91.92,183800.0,60.5337,60.6517,60.1864,60.2388,183800.0
2006-05-10 10:00:00,91.97,92.01,91.74,91.79,161100.0,60.2716,60.2978,60.1208,60.1536,161100.0
2006-05-10 10:30:00,91.74,92.01,91.73,91.77,99000.0,60.1208,60.2978,60.1143,60.1405,99000.0
2006-05-10 11:00:00,91.77,91.88,91.65,91.8,51300.0,60.1405,60.2126,60.0619,60.1602,51300.0
2006-05-10 11:30:00,91.83,92.13,91.82,92.11,64200.0,60.1798,60.3764,60.1733,60.3633,64200.0
2006-05-10 12:00:00,92.12,92.24,92.02,92.15,45600.0,60.3699,60.4485,60.3043,60.3895,45600.0
2006-05-10 12:30:00,92.14,92.4,92.12,92.3,130100.0,60.383,60.5534,60.3699,60.4878,130100.0
2006-05-10 13:00:00,92.3,92.53,92.27,92.47,117600.0,60.4878,60.6386,60.4682,60.5992,117600.0
2006-05-10 13:30:00,92.47,92.5,92.09,92.09,95500.0,60.5992,60.6189,60.3502,60.3502,95500.0
2006-05-10 14:00:00,92.07,92.16,91.77,91.93,144200.0,60.3371,60.3961,60.1405,60.2454,144200.0
2006-05-10 14:30:00,91.97,92.47,91.78,92.29,150700.0,60.2716,60.5992,60.1471,60.4813,150700.0
2006-05-10 15:00:00,92.26,92.4,92.05,92.05,61900.0,60.4616,60.5534,60.324,60.324,61900.0
2006-05-10 15:30:00,92.08,92.17,91.95,92.15,130300.0,60.3437,60.4026,60.2585,60.3895,130300.0
2006-05-11 09:30:00,91.45,91.69,91.19,91.34,229800.0,59.9308,60.0881,59.7604,59.8587,229800.0
2006-05-11 10:00:00,91.35,91.7,91.21,91.7,70900.0,59.8653,60.0946,59.7735,60.0946,70900.0
2006-05-11 10:30:00,91.73,92.1,91.69,91.86,109900.0,60.1143,60.3568,60.0881,60.1995,109900.0
2006-05-11 11:00:00,91.84,91.99,91.8,91.9,138200.0,60.1864,60.2847,60.1602,60.2257,138200.0
2006-05-11 11:30:00,91.92,92.05,91.92,92.0,137800.0,60.2388,60.324,60.2388,60.2912,137800.0
2006-05-11 12:00:00,92.0,92.21,91.98,92.18,137100.0,60.2912,60.4289,60.2781,60.4092,137100.0
2006-05-11 12:30:00,92.19,92.22,91.88,92.12,148600.0,60.4158,60.4354,60.2126,60.3699,148600.0
2006-05-11 13:00:00,92.14,92.22,91.99,92.2,104800.0,60.383,60.4354,60.2847,60.4223,104800.0
2006-05-11 13:30:00,92.2,92.24,92.06,92.11,109300.0,60.4223,60.4485,60.3306,60.3633,109300.0
2006-05-11 14:00:00,92.11,92.15,92.01,92.09,136100.0,60.3633,60.3895,60.2978,60.3502,136100.0
2006-05-11 14:30:00,92.08,92.17,91.92,91.97,116300.0,60.3437,60.4026,60.2388,60.2716,116300.0
2006-05-11 15:00:00,91.96,91.96,91.51,91.71,167800.0,60.265,60.265,59.9701,60.1012,167800.0
2006-05-11 15:30:00,91.7,91.71,91.53,91.69,193200.0,60.0946,60.1012,59.9832,60.0881,193200.0
2006-05-12 09:30:00,91.5,91.78,91.18,91.64,133700.0,59.9636,60.1471,59.7539,60.0553,133700.0
2006-05-12 10:00:00,91.65,91.8,91.21,91.35,168700.0,60.0619,60.1602,59.7735,59.8653,168700.0
2006-05-12 10:30:00,91.32,91.35,90.92,91.12,126000.0,59.8456,59.8653,59.5835,59.7145,126000.0
2006-05-12 11:00:00,91.12,91.37,90.96,91.28,79100.0,59.7145,59.8784,59.6097,59.8194,79100.0
2006-05-12 11:30:00,91.25,91.25,90.97,91.09,77100.0,59.7997,59.7997,59.6162,59.6949,77100.0
2006-05-12 12:00:00,91.09,91.29,91.09,91.21,55900.0,59.6949,59.8259,59.6949,59.7735,55900.0
2006-05-12 12:30:00,91.2,91.2,90.63,90.8,88000.0,59.767,59.767,59.3934,59.5048,88000.0
2006-05-12 13:00:00,90.76,91.21,90.72,91.21,88900.0,59.4786,59.7735,59.4524,59.7735,88900.0
2006-05-12 13:30:00,91.21,91.25,91.14,91.2,69900.0,59.7735,59.7997,59.7276,59.767,69900.0
2006-05-12 14:00:00,91.23,91.64,91.19,91.47,70500.0,59.7866,60.0553,59.7604,59.9439,70500.0
2006-05-12 14:30:00,91.44,91.6,91.36,91.38,98200.0,59.9242,60.0291,59.8718,59.8849,98200.0
2006-05-12 15:00:00,91.38,91.54,91.26,91.27,116200.0,59.8849,59.9898,59.8063,59.8128,116200.0
2006-05-12 15:30:00,91.26,91.3,90.85,91.0,151700.0,59.8063,59.8325,59.5376,59.6359,151700.0
2006-05-15 09:30:00,90.31,91.0,90.3,90.6,130800.0,59.1837,59.6359,59.1772,59.3738,130800.0
2006-05-15 10:00:00,90.61,91.48,90.5,91.38,146900.0,59.3803,59.9505,59.3082,59.8849,146900.0
2006-05-15 10:30:00,91.37,91.51,91.05,91.11,113400.0,59.8784,59.9701,59.6687,59.708,113400.0
2006-05-15 11:00:00,91.08,91.51,91.06,91.22,62100.0,59.6883,59.9701,59.6752,59.7801,62100.0
2006-05-15 11:30:00,91.23,91.24,90.93,91.12,35100.0,59.7866,59.7932,59.59,59.7145,35100.0
2006-05-15 12:00:00,91.13,91.18,90.85,91.01,24400.0,59.7211,59.7539,59.5376,59.6425,24400.0
2006-05-15 12:30:00,91.03,91.06,90.92,90.96,25500.0,59.6556,59.6752,59.5835,59.6097,25500.0
2006-05-15 13:00:00,90.96,91.05,90.45,90.64,47500.0,59.6097,59.6687,59.2755,59.4,47500.0
2006-05-15 13:30:00,90.65,90.79,90.49,90.65,31100.0,59.4065,59.4983,59.3017,59.4065,31100.0
2006-05-15 14:00:00,90.71,90.98,90.58,90.96,39800.0,59.4458,59.6228,59.3607,59.6097,39800.0
2006-05-15 14:30:00,90.97,91.14,90.82,91.02,67600.0,59.6162,59.7276,59.5179,59.649,67600.0
2006-05-15 15:00:00,90.97,91.3,90.91,91.19,63700.0,59.6162,59.8325,59.5769,59.7604,63700.0
2006-05-15 15:30:00,91.19,91.39,90.95,91.3,88900.0,59.7604,59.8915,59.6031,59.8325,88900.0
2006-05-16 09:30:00,91.59,91.71,91.03,91.13,191900.0,60.0225,60.1012,59.6556,59.7211,191900.0
2006-05-16 10:00:00,91.14,91.22,91.01,91.03,84400.0,59.7276,59.7801,59.6425,59.6556,84400.0
2006-05-16 10:30:00,91.03,91.14,90.9,90.96,63600.0,59.6556,59.7276,59.5704,59.6097,63600.0
2006-05-16 11:00:00,90.94,91.14,90.86,90.88,34500.0,59.5966,59.7276,59.5441,59.5573,34500.0
2006-05-16 11:30:00,90.87,90.89,90.63,90.77,28400.0,59.5507,59.5638,59.3934,59.4852,28400.0
2006-05-16 12:00:00,90.8,90.86,90.64,90.8,29500.0,59.5048,59.5441,59.4,59.5048,29500.0
2006-05-16 12:30:00,90.81,90.91,90.67,90.91,28400.0,59.5114,59.5769,59.4196,59.5769,28400.0
2006-05-16 13:00:00,90.93,91.08,90.82,91.01,47600.0,59.59,59.6883,59.5179,59.6425,47600.0
2006-05-16 13:30:00,91.04,91.05,90.92,91.0,40100.0,59.6621,59.6687,59.5835,59.6359,40100.0
2006-05-16 14:00:00,91.0,91.0,90.74,90.81,47600.0,59.6359,59.6359,59.4655,59.5114,47600.0
2006-05-16 14:30:00,90.81,90.86,90.58,90.58,41600.0,59.5114,59.5441,59.3607,59.3607,41600.0
2006-05-16 15:00:00,90.58,90.61,90.35,90.39,112700.0,59.3607,59.3803,59.2099,59.2361,112700.0
2006-05-16 15:30:00,90.39,90.56,90.34,90.48,146100.0,59.2361,59.3475,59.2034,59.2951,146100.0
2006-05-17 09:30:00,89.43,89.65,89.24,89.44,118300.0,58.607,58.7512,58.4825,58.6136,118300.0
2006-05-17 10:00:00,89.45,89.57,89.27,89.52,148900.0,58.6201,58.6988,58.5022,58.666,148900.0
2006-05-17 10:30:00,89.49,89.59,89.33,89.45,140700.0,58.6463,58.7119,58.5415,58.6201,140700.0
2006-05-17 11:00:00,89.5,89.5,88.45,88.47,213600.0,58.6529,58.6529,57.9648,57.9779,213600.0
2006-05-17 11:30:00,88.48,88.72,88.25,88.56,142400.0,57.9844,58.1417,57.8337,58.0369,142400.0
2006-05-17 12:00:00,88.59,88.78,88.5,88.66,97700.0,58.0565,58.181,57.9975,58.1024,97700.0
2006-05-17 12:30:00,88.66,88.97,88.6,88.78,98200.0,58.1024,58.3056,58.0631,58.181,98200.0
2006-05-17 13:00:00,88.79,88.86,88.53,88.63,98900.0,58.1876,58.2335,58.0172,58.0827,98900.0
2006-05-17 13:30:00,88.63,88.89,88.57,88.71,78400.0,58.0827,58.2531,58.0434,58.1352,78400.0
2006-05-17 14:00:00,88.7,88.8,88.52,88.76,97200.0,58.1286,58.1942,58.0107,58.1679,97200.0
2006-05-17 14:30:00,88.78,88.82,87.96,88.28,152400.0,58.181,58.2073,57.6437,57.8534,152400.0
2006-05-17 15:00:00,88.28,88.61,88.1,88.4,188000.0,57.8534,58.0696,57.7354,57.932,188000.0
2006-05-17 15:30:00,88.38,88.55,87.85,87.87,285800.0,57.9189,58.0303,57.5716,57.5847,285800.0
2006-05-18 09:30:00,87.86,88.09,87.09,87.34,150000.0,57.5781,57.7289,57.0735,57.2374,150000.0
2006-05-18 10:00:00,87.35,87.73,87.33,87.71,104100.0,57.2439,57.4929,57.2308,57.4798,104100.0
2006-05-18 10:30:00,87.73,87.8,87.47,87.71,67300.0,57.4929,57.5388,57.3225,57.4798,67300.0
2006-05-18 11:00:00,87.72,87.78,87.45,87.74,84500.0,57.4864,57.5257,57.3094,57.4995,84500.0
2006-05-18 11:30:00,87.77,87.78,87.37,87.57,75400.0,57.5192,57.5257,57.257,57.3881,75400.0
2006-05-18 12:00:00,87.56,87.72,87.17,87.41,88200.0,57.3815,57.4864,57.1259,57.2832,88200.0
2006-05-18 12:30:00,87.44,87.65,87.3,87.65,62600.0,57.3029,57.4405,57.2111,57.4405,62600.0
2006-05-18 13:00:00,87.66,87.86,87.55,87.79,65600.0,57.4471,57.5781,57.375,57.5323,65600.0
2006-05-18 13:30:00,87.8,87.98,87.71,87.93,47100.0,57.5388,57.6568,57.4798,57.624,47100.0
2006-05-18 14:00:00,87.95,88.0,87.7,87.7,57200.0,57.6371,57.6699,57.4733,57.4733,57200.0
2006-05-18 14:30:00,87.75,87.97,87.59,87.72,66400.0,57.506,57.6502,57.4012,57.4864,66400.0
2006-05-18 15:00:00,87.72,87.84,87.32,87.38,106800.0,57.4864,57.565,57.2242,57.2636,106800.0
2006-05-18 15:30:00,87.38,87.68,87.15,87.24,149300.0,57.2636,57.4602,57.1128,57.1718,149300.0
2006-05-19 09:30:00,87.72,87.91,87.34,87.5,226600.0,57.4864,57.6109,57.2374,57.3422,226600.0
2006-05-19 10:00:00,87.54,87.58,87.2,87.45,74800.0,57.3684,57.3946,57.1456,57.3094,74800.0
2006-05-19 10:30:00,87.5,88.04,87.39,87.97,58700.0,57.3422,57.6961,57.2701,57.6502,58700.0
2006-05-19 11:00:00,87.98,88.22,87.32,87.97,180200.0,57.6568,57.8141,57.2242,57.6502,180200.0
2006-05-19 11:30:00,87.97,88.13,87.73,88.0,109200.0,57.6502,57.7551,57.4929,57.6699,109200.0
2006-05-19 12:00:00,88.01,88.33,87.98,88.26,84300.0,57.6764,57.8861,57.6568,57.8403,84300.0
2006-05-19 12:30:00,88.27,88.56,88.07,88.14,102500.0,57.8468,58.0369,57.7158,57.7616,102500.0
2006-05-19 13:00:00,88.17,88.57,88.1,88.41,46900.0,57.7813,58.0434,57.7354,57.9386,46900.0
2006-05-19 13:30:00,88.44,88.8,88.32,88.57,64400.0,57.9582,58.1942,57.8796,58.0434,64400.0
2006-05-19 14:00:00,88.6,88.7,88.45,88.54,40600.0,58.0631,58.1286,57.9648,58.0238,40600.0
2006-05-19 14:30:00,88.57,88.59,87.84,87.91,62400.0,58.0434,58.0565,57.565,57.6109,62400.0
2006-05-19 15:00:00,87.9,88.02,87.54,87.85,86400.0,57.6043,57.683,57.3684,57.5716,86400.0
2006-05-19 15:30:00,87.91,88.06,87.51,87.88,103800.0,57.6109,57.7092,57.3488,57.5912,103800.0
2006-05-22 09:30:00,87.89,89.35,87.69,88.13,159600.0,57.5978,58.5546,57.4667,57.7551,159600.0
2006-05-22 10:00:00,88.11,88.16,87.39,87.48,91600.0,57.742,57.7747,57.2701,57.3291,91600.0
2006-05-22 10:30:00,87.53,87.68,87.23,87.27,94000.0,57.3619,57.4602,57.1653,57.1915,94000.0
2006-05-22 11:00:00,87.31,87.35,86.81,87.03,127800.0,57.2177,57.2439,56.89,57.0342,127800.0
2006-05-22 11:30:00,87.03,87.29,86.26,86.88,152500.0,57.0342,57.2046,56.5296,56.9359,152500.0
2006-05-22 12:00:00,86.89,87.33,86.77,86.88,78900.0,56.9425,57.2308,56.8638,56.9359,78900.0
2006-05-22 12:30:00,86.9,87.07,86.5,86.64,112400.0,56.949,57.0604,56.6869,56.7786,112400.0
2006-05-22 13:00:00,86.65,86.78,86.47,86.71,93100.0,56.7852,56.8704,56.6672,56.8245,93100.0
2006-05-22 13:30:00,86.75,86.76,86.45,86.68,77100.0,56.8507,56.8573,56.6541,56.8048,77100.0
2006-05-22 14:00:00,86.67,87.14,86.42,86.84,110200.0,56.7983,57.1063,56.6344,56.9097,110200.0
2006-05-22 14:30:00,86.81,87.0,86.69,86.96,106200.0,56.89,57.0145,56.8114,56.9883,106200.0
2006-05-22 15:00:00,86.97,87.33,86.88,87.33,163800.0,56.9949,57.2308,56.9359,57.2308,163800.0
2006-05-22 15:30:00,87.34,87.5,87.08,87.12,243100.0,57.2374,57.3422,57.067,57.0932,243100.0
2006-05-23 09:30:00,88.09,88.86,87.94,88.01,265700.0,57.7289,58.2335,57.6306,57.6764,265700.0
2006-05-23 10:00:00,88.01,88.54,87.93,88.41,153200.0,57.6764,58.0238,57.624,57.9386,153200.0
2006-05-23 10:30:00,88.4,88.58,88.3,88.41,100600.0,57.932,58.05,57.8665,57.9386,100600.0
2006-05-23 11:00:00,88.42,88.47,88.29,88.35,133700.0,57.9451,57.9779,57.8599,57.8992,133700.0
2006-05-23 11:30:00,88.35,88.65,88.33,88.57,99300.0,57.8992,58.0958,57.8861,58.0434,99300.0
2006-05-23 12:00:00,88.55,88.85,88.41,88.78,105900.0,58.0303,58.2269,57.9386,58.181,105900.0
2006-05-23 12:30:00,88.81,88.91,88.7,88.79,60300.0,58.2007,58.2662,58.1286,58.1876,60300.0
2006-05-23 13:00:00,88.81,88.95,88.78,88.94,58600.0,58.2007,58.2925,58.181,58.2859,58600.0
2006-05-23 13:30:00,88.93,89.24,88.93,89.11,82200.0,58.2793,58.4825,58.2793,58.3973,82200.0
2006-05-23 14:00:00,89.11,89.19,88.98,89.14,107100.0,58.3973,58.4497,58.3121,58.417,107100.0
2006-05-23 14:30:00,89.16,89.31,89.11,89.25,142400.0,58.4301,58.5284,58.3973,58.4891,142400.0
2006-05-23 15:00:00,89.26,89.26,89.1,89.21,140800.0,58.4956,58.4956,58.3908,58.4628,140800.0
2006-05-23 15:30:00,89.21,89.21,88.4,88.4,485000.0,58.4628,58.4628,57.932,57.932,485000.0
2006-05-24 09:30:00,88.14,88.35,87.63,88.31,199000.0,57.7616,57.8992,57.4274,57.873,199000.0
2006-05-24 10:00:00,88.33,88.81,88.32,88.65,113700.0,57.8861,58.2007,57.8796,58.0958,113700.0
2006-05-24 10:30:00,88.65,88.76,88.41,88.45,96800.0,58.0958,58.1679,57.9386,57.9648,96800.0
2006-05-24 11:00:00,88.44,88.53,88.34,88.47,74500.0,57.9582,58.0172,57.8927,57.9779,74500.0
2006-05-24 11:30:00,88.48,88.48,88.2,88.3,114300.0,57.9844,57.9844,57.8009,57.8665,114300.0
2006-05-24 12:00:00,88.29,88.43,88.1,88.14,87600.0,57.8599,57.9517,57.7354,57.7616,87600.0
2006-05-24 12:30:00,88.12,88.23,87.92,88.07,126200.0,57.7485,57.8206,57.6175,57.7158,126200.0
2006-05-24 13:00:00,88.0,88.07,87.65,87.66,128400.0,57.6699,57.7158,57.4405,57.4471,128400.0
2006-05-24 13:30:00,87.65,88.1,87.54,88.02,139900.0,57.4405,57.7354,57.3684,57.683,139900.0
2006-05-24 14:00:00,87.99,88.25,87.85,87.99,107900.0,57.6633,57.8337,57.5716,57.6633,107900.0
2006-05-24 14:30:00,88.0,88.41,87.87,88.2,119800.0,57.6699,57.9386,57.5847,57.8009,119800.0
2006-05-24 15:00:00,88.2,88.29,87.88,87.98,114500.0,57.8009,57.8599,57.5912,57.6568,114500.0
2006-05-24 15:30:00,87.97,88.49,87.97,88.16,153300.0,57.6502,57.991,57.6502,57.7747,153300.0
2006-05-25 09:30:00,88.6,88.93,88.43,88.7,95800.0,58.0631,58.2793,57.9517,58.1286,95800.0
2006-05-25 10:00:00,88.69,88.69,87.98,88.16,122400.0,58.1221,58.1221,57.6568,57.7747,122400.0
2006-05-25 10:30:00,88.16,88.37,88.07,88.25,66900.0,57.7747,57.9124,57.7158,57.8337,66900.0
2006-05-25 11:00:00,88.26,88.26,87.95,88.11,74700.0,57.8403,57.8403,57.6371,57.742,74700.0
2006-05-25 11:30:00,88.11,88.18,87.95,88.15,64000.0,57.742,57.7878,57.6371,57.7682,64000.0
2006-05-25 12:00:00,88.16,88.23,87.87,87.88,53800.0,57.7747,57.8206,57.5847,57.5912,53800.0
2006-05-25 12:30:00,87.88,88.01,87.85,87.94,36600.0,57.5912,57.6764,57.5716,57.6306,36600.0
2006-05-25 13:00:00,87.96,87.96,87.57,87.59,34500.0,57.6437,57.6437,57.3881,57.4012,34500.0
2006-05-25 13:30:00,87.61,87.74,87.32,87.42,64500.0,57.4143,57.4995,57.2242,57.2898,64500.0
2006-05-25 14:00:00,87.41,87.68,87.35,87.54,65200.0,57.2832,57.4602,57.2439,57.3684,65200.0
2006-05-25 14:30:00,87.54,87.78,87.5,87.65,40800.0,57.3684,57.5257,57.3422,57.4405,40800.0
2006-05-25 15:00:00,87.65,87.77,87.49,87.72,58600.0,57.4405,57.5192,57.3357,57.4864,58600.0
2006-05-25 15:30:00,87.71,88.1,87.7,88.08,140000.0,57.4798,57.7354,57.4733,57.7223,140000.0
2006-05-26 09:30:00,88.65,88.65,88.2,88.49,66600.0,58.0958,58.0958,57.8009,57.991,66600.0
2006-05-26 10:00:00,88.47,88.5,88.14,88.14,39600.0,57.9779,57.9975,57.7616,57.7616,39600.0
2006-05-26 10:30:00,88.15,88.35,88.03,88.16,59200.0,57.7682,57.8992,57.6895,57.7747,59200.0
2006-05-26 11:00:00,88.15,88.4,88.11,88.33,39900.0,57.7682,57.932,57.742,57.8861,39900.0
2006-05-26 11:30:00,88.34,88.44,88.31,88.36,28500.0,57.8927,57.9582,57.873,57.9058,28500.0
2006-05-26 12:00:00,88.37,88.41,88.19,88.23,26800.0,57.9124,57.9386,57.7944,57.8206,26800.0
2006-05-26 12:30:00,88.22,88.34,88.18,88.18,23700.0,57.8141,57.8927,57.7878,57.7878,23700.0
2006-05-26 13:00:00,88.18,88.18,88.0,88.01,26800.0,57.7878,57.7878,57.6699,57.6764,26800.0
2006-05-26 13:30:00,88.01,88.26,88.0,88.18,33500.0,57.6764,57.8403,57.6699,57.7878,33500.0
2006-05-26 14:00:00,88.17,88.39,88.13,88.32,29300.0,57.7813,57.9255,57.7551,57.8796,29300.0
2006-05-26 14:30:00,88.31,88.36,88.25,88.35,44900.0,57.873,57.9058,57.8337,57.8992,44900.0
2006-05-26 15:00:00,88.35,88.37,87.95,88.06,166900.0,57.8992,57.9124,57.6371,57.7092,166900.0
2006-05-26 15:30:00,88.06,88.08,87.96,88.07,152800.0,57.7092,57.7223,57.6437,57.7158,152800.0
2006-05-30 09:30:00,87.32,87.53,86.99,87.05,118300.0,57.4891,57.6273,57.2718,57.3113,118300.0
2006-05-30 10:00:00,87.05,87.17,86.83,86.97,86800.0,57.3113,57.3903,57.1665,57.2587,86800.0
2006-05-30 10:30:00,86.96,87.13,86.8,87.03,76600.0,57.2521,57.364,57.1467,57.2982,76600.0
2006-05-30 11:00:00,87.04,87.08,86.85,86.87,94500.0,57.3047,57.3311,57.1796,57.1928,94500.0
2006-05-30 11:30:00,86.86,87.14,86.86,87.09,119700.0,57.1862,57.3706,57.1862,57.3377,119700.0
2006-05-30 12:00:00,87.1,87.13,86.92,87.09,64400.0,57.3442,57.364,57.2257,57.3377,64400.0
2006-05-30 12:30:00,87.09,87.15,86.89,87.01,41900.0,57.3377,57.3772,57.206,57.285,41900.0
2006-05-30 13:00:00,87.01,87.03,86.86,86.92,47100.0,57.285,57.2982,57.1862,57.2257,47100.0
2006-05-30 13:30:00,86.91,87.0,86.62,86.85,75500.0,57.2192,57.2784,57.0282,57.1796,75500.0
2006-05-30 14:00:00,86.84,86.97,86.75,86.85,76000.0,57.1731,57.2587,57.1138,57.1796,76000.0
2006-05-30 14:30:00,86.83,86.93,86.8,86.85,67300.0,57.1665,57.2323,57.1467,57.1796,67300.0
2006-05-30 15:00:00,86.84,86.85,86.56,86.7,107700.0,57.1731,57.1796,56.9887,57.0809,107700.0
2006-05-30 15:30:00,86.7,86.74,86.46,86.48,164300.0,57.0809,57.1072,56.9229,56.9361,164300.0
2006-05-31 09:30:00,86.85,87.4,86.77,86.97,65100.0,57.1796,57.5418,57.127,57.2587,65100.0
2006-05-31 10:00:00,86.99,87.21,86.84,87.07,102800.0,57.2718,57.4167,57.1731,57.3245,102800.0
2006-05-31 10:30:00,87.08,87.59,87.08,87.55,101900.0,57.3311,57.6668,57.3311,57.6405,101900.0
2006-05-31 11:00:00,87.55,87.56,87.24,87.42,73700.0,57.6405,57.6471,57.4364,57.5549,73700.0
2006-05-31 11:30:00,87.44,87.57,87.35,87.4,129700.0,57.5681,57.6537,57.5088,57.5418,129700.0
2006-05-31 12:00:00,87.43,87.45,87.32,87.43,47300.0,57.5615,57.5747,57.4891,57.5615,47300.0
2006-05-31 12:30:00,87.43,87.6,87.39,87.51,52600.0,57.5615,57.6734,57.5352,57.6142,52600.0
2006-05-31 13:00:00,87.51,87.57,87.4,87.42,41400.0,57.6142,57.6537,57.5418,57.5549,41400.0
2006-05-31 13:30:00,87.43,87.59,87.3,87.53,56200.0,57.5615,57.6668,57.4759,57.6273,56200.0
2006-05-31 14:00:00,87.53,87.75,87.34,87.55,165800.0,57.6273,57.7722,57.5023,57.6405,165800.0
2006-05-31 14:30:00,87.55,88.02,87.54,87.83,172800.0,57.6405,57.9499,57.6339,57.8249,172800.0
2006-05-31 15:00:00,87.82,88.11,87.8,88.05,152600.0,57.8183,58.0092,57.8051,57.9697,152600.0
2006-05-31 15:30:00,88.04,88.19,87.91,87.94,324200.0,57.9631,58.0619,57.8775,57.8973,324200.0
2006-06-01 09:30:00,87.8,88.72,87.6,88.49,164400.0,57.8051,58.4108,57.6734,58.2594,164400.0
2006-06-01 10:00:00,88.47,88.6,88.33,88.53,91200.0,58.2462,58.3318,58.154,58.2857,91200.0
2006-06-01 10:30:00,88.52,88.64,88.47,88.5,70400.0,58.2791,58.3581,58.2462,58.266,70400.0
2006-06-01 11:00:00,88.49,88.78,88.47,88.76,162400.0,58.2594,58.4503,58.2462,58.4371,162400.0
2006-06-01 11:30:00,88.76,88.77,88.58,88.67,114400.0,58.4371,58.4437,58.3186,58.3779,114400.0
2006-06-01 12:00:00,88.68,88.75,88.57,88.73,67100.0,58.3845,58.4306,58.312,58.4174,67100.0
2006-06-01 12:30:00,88.74,88.75,88.55,88.56,44400.0,58.424,58.4306,58.2989,58.3055,44400.0
2006-06-01 13:00:00,88.58,88.7,88.51,88.67,31600.0,58.3186,58.3976,58.2725,58.3779,31600.0
2006-06-01 13:30:00,88.68,88.72,88.42,88.42,36200.0,58.3845,58.4108,58.2133,58.2133,36200.0
2006-06-01 14:00:00,88.43,88.69,88.29,88.63,56200.0,58.2199,58.3911,58.1277,58.3516,56200.0
2006-06-01 14:30:00,88.65,88.72,88.52,88.55,93700.0,58.3647,58.4108,58.2791,58.2989,93700.0
2006-06-01 15:00:00,88.55,88.8,88.53,88.77,77800.0,58.2989,58.4635,58.2857,58.4437,77800.0
2006-06-01 15:30:00,88.75,89.05,88.66,88.91,223000.0,58.4306,58.6281,58.3713,58.5359,223000.0
2006-06-02 09:30:00,89.15,89.36,88.6,88.68,404300.0,58.6939,58.8322,58.3318,58.3845,404300.0
2006-06-02 10:00:00,88.71,88.96,88.64,88.72,121700.0,58.4042,58.5688,58.3581,58.4108,121700.0
2006-06-02 10:30:00,88.75,88.87,88.58,88.66,108400.0,58.4306,58.5096,58.3186,58.3713,108400.0
2006-06-02 11:00:00,88.68,88.8,88.34,88.36,67100.0,58.3845,58.4635,58.1606,58.1738,67100.0
2006-06-02 11:30:00,88.43,88.5,87.99,88.15,49300.0,58.2199,58.266,57.9302,58.0355,49300.0
2006-06-02 12:00:00,88.14,88.52,88.06,88.46,40800.0,58.0289,58.2791,57.9763,58.2396,40800.0
2006-06-02 12:30:00,88.46,88.6,88.37,88.5,51100.0,58.2396,58.3318,58.1804,58.266,51100.0
2006-06-02 13:00:00,88.5,88.87,88.49,88.87,46400.0,58.266,58.5096,58.2594,58.5096,46400.0
2006-06-02 13:30:00,88.84,88.87,88.61,88.66,44600.0,58.4898,58.5096,58.3384,58.3713,44600.0
2006-06-02 14:00:00,88.67,88.7,88.44,88.62,34200.0,58.3779,58.3976,58.2265,58.345,34200.0
2006-06-02 14:30:00,88.61,88.94,88.57,88.9,72700.0,58.3384,58.5556,58.312,58.5293,72700.0
2006-06-02 15:00:00,88.9,89.02,88.8,88.92,68200.0,58.5293,58.6083,58.4635,58.5425,68200.0
2006-06-02 15:30:00,88.93,89.0,88.78,88.88,92700.0,58.5491,58.5951,58.4503,58.5161,92700.0
2006-06-05 09:30:00,88.73,88.73,88.21,88.58,67800.0,58.4174,58.4174,58.075,58.3186,67800.0
2006-06-05 10:00:00,88.58,88.61,88.35,88.44,46300.0,58.3186,58.3384,58.1672,58.2265,46300.0
2006-06-05 10:30:00,88.44,88.69,88.41,88.6,69100.0,58.2265,58.3911,58.2067,58.3318,69100.0
2006-06-05 11:00:00,88.6,88.71,88.46,88.55,31400.0,58.3318,58.4042,58.2396,58.2989,31400.0
2006-06-05 11:30:00,88.55,88.6,88.44,88.59,39000.0,58.2989,58.3318,58.2265,58.3252,39000.0
2006-06-05 12:00:00,88.59,88.61,88.4,88.55,44100.0,58.3252,58.3384,58.2001,58.2989,44100.0
2006-06-05 12:30:00,88.55,88.63,88.46,88.53,30300.0,58.2989,58.3516,58.2396,58.2857,30300.0
2006-06-05 13:00:00,88.58,88.82,88.55,88.77,77900.0,58.3186,58.4766,58.2989,58.4437,77900.0
2006-06-05 13:30:00,88.78,88.88,88.77,88.79,27600.0,58.4503,58.5161,58.4437,58.4569,27600.0
2006-06-05 14:00:00,88.79,88.83,88.49,88.68,148400.0,58.4569,58.4832,58.2594,58.3845,148400.0
2006-06-05 14:30:00,88.69,88.69,88.5,88.55,166300.0,58.3911,58.3911,58.266,58.2989,166300.0
2006-06-05 15:00:00,88.55,88.55,87.75,87.75,176900.0,58.2989,58.2989,57.7722,57.7722,176900.0
2006-06-05 15:30:00,87.75,87.84,87.27,87.34,263800.0,57.7722,57.8314,57.4562,57.5023,263800.0
2006-06-06 09:30:00,87.8,88.19,87.65,87.66,146000.0,57.8051,58.0619,57.7063,57.7129,146000.0
2006-06-06 10:00:00,87.65,87.75,87.38,87.5,107200.0,57.7063,57.7722,57.5286,57.6076,107200.0
2006-06-06 10:30:00,87.49,87.55,86.96,87.0,71600.0,57.601,57.6405,57.2521,57.2784,71600.0
2006-06-06 11:00:00,87.07,87.12,86.8,86.95,92200.0,57.3245,57.3574,57.1467,57.2455,92200.0
2006-06-06 11:30:00,86.95,87.11,86.66,86.85,110500.0,57.2455,57.3508,57.0546,57.1796,110500.0
2006-06-06 12:00:00,86.88,87.11,86.82,86.86,88100.0,57.1994,57.3508,57.1599,57.1862,88100.0
2006-06-06 12:30:00,86.86,87.13,86.78,87.11,118200.0,57.1862,57.364,57.1336,57.3508,118200.0
2006-06-06 13:00:00,87.13,87.13,86.88,86.95,65600.0,57.364,57.364,57.1994,57.2455,65600.0
2006-06-06 13:30:00,86.95,87.04,86.71,86.99,89300.0,57.2455,57.3047,57.0875,57.2718,89300.0
2006-06-06 14:00:00,86.94,87.09,86.89,87.05,160800.0,57.2389,57.3377,57.206,57.3113,160800.0
2006-06-06 14:30:00,87.06,87.26,87.04,87.17,69100.0,57.3179,57.4496,57.3047,57.3903,69100.0
2006-06-06 15:00:00,87.14,87.43,87.11,87.36,61800.0,57.3706,57.5615,57.3508,57.5154,61800.0
2006-06-06 15:30:00,87.3,87.84,87.29,87.75,117900.0,57.4759,57.8314,57.4693,57.7722,117900.0
2006-06-07 09:30:00,87.81,88.29,87.66,87.83,108800.0,57.8117,58.1277,57.7129,57.8249,108800.0
2006-06-07 10:00:00,87.82,88.48,87.82,88.36,116600.0,57.8183,58.2528,57.8183,58.1738,116600.0
2006-06-07 10:30:00,88.38,88.7,87.84,88.48,305000.0,58.187,58.3976,57.8314,58.2528,305000.0
2006-06-07 11:00:00,88.48,88.75,88.48,88.59,67500.0,58.2528,58.4306,58.2528,58.3252,67500.0
2006-06-07 11:30:00,88.59,89.01,88.52,89.0,81900.0,58.3252,58.6017,58.2791,58.5951,81900.0
2006-06-07 12:00:00,88.99,89.01,88.42,88.42,104300.0,58.5886,58.6017,58.2133,58.2133,104300.0
2006-06-07 12:30:00,88.45,88.6,88.44,88.49,58300.0,58.233,58.3318,58.2265,58.2594,58300.0
2006-06-07 13:00:00,88.5,88.58,88.44,88.53,43200.0,58.266,58.3186,58.2265,58.2857,43200.0
2006-06-07 13:30:00,88.55,88.55,88.22,88.46,56900.0,58.2989,58.2989,58.0816,58.2396,56900.0
2006-06-07 14:00:00,88.44,88.44,88.06,88.31,70300.0,58.2265,58.2265,57.9763,58.1409,70300.0
2006-06-07 14:30:00,88.31,88.54,88.25,88.44,63200.0,58.1409,58.2923,58.1014,58.2265,63200.0
2006-06-07 15:00:00,88.44,88.6,88.22,88.3,110900.0,58.2265,58.3318,58.0816,58.1343,110900.0
2006-06-07 15:30:00,88.3,88.36,87.89,87.9,136000.0,58.1343,58.1738,57.8644,57.8709,136000.0
2006-06-08 09:30:00,87.9,88.49,87.63,88.1,129900.0,57.8709,58.2594,57.6932,58.0026,129900.0
2006-06-08 10:00:00,88.12,88.52,88.04,88.35,104400.0,58.0158,58.2791,57.9631,58.1672,104400.0
2006-06-08 10:30:00,88.37,88.53,88.3,88.41,156100.0,58.1804,58.2857,58.1343,58.2067,156100.0
2006-06-08 11:00:00,88.41,88.6,87.87,87.93,200100.0,58.2067,58.3318,57.8512,57.8907,200100.0
2006-06-08 11:30:00,87.93,87.93,87.11,87.43,239500.0,57.8907,57.8907,57.3508,57.5615,239500.0
2006-06-08 12:00:00,87.43,87.88,87.43,87.47,144800.0,57.5615,57.8578,57.5615,57.5878,144800.0
2006-06-08 12:30:00,87.46,87.83,87.44,87.63,115800.0,57.5813,57.8249,57.5681,57.6932,115800.0
2006-06-08 13:00:00,87.64,87.72,87.4,87.63,86300.0,57.6998,57.7524,57.5418,57.6932,86300.0
2006-06-08 13:30:00,87.68,88.03,87.59,87.92,101300.0,57.7261,57.9565,57.6668,57.8841,101300.0
2006-06-08 14:00:00,87.94,87.96,87.53,87.69,83500.0,57.8973,57.9104,57.6273,57.7327,83500.0
2006-06-08 14:30:00,87.7,88.0,87.62,87.7,99600.0,57.7393,57.9368,57.6866,57.7393,99600.0
2006-06-08 15:00:00,87.71,88.22,87.69,87.95,147600.0,57.7458,58.0816,57.7327,57.9039,147600.0
2006-06-08 15:30:00,88.02,88.42,88.0,88.11,153800.0,57.9499,58.2133,57.9368,58.0092,153800.0
2006-06-09 09:30:00,87.85,87.94,87.49,87.79,85200.0,57.838,57.8973,57.601,57.7985,85200.0
2006-06-09 10:00:00,87.75,87.86,87.34,87.52,117000.0,57.7722,57.8446,57.5023,57.6208,117000.0
2006-06-09 10:30:00,87.53,87.54,87.08,87.09,156400.0,57.6273,57.6339,57.3311,57.3377,156400.0
2006-06-09 11:00:00,87.11,87.31,87.07,87.21,98700.0,57.3508,57.4825,57.3245,57.4167,98700.0
2006-06-09 11:30:00,87.22,87.34,86.83,86.95,86400.0,57.4232,57.5023,57.1665,57.2455,86400.0
2006-06-09 12:00:00,86.92,87.21,86.92,87.19,52200.0,57.2257,57.4167,57.2257,57.4035,52200.0
2006-06-09 12:30:00,87.18,87.25,86.85,86.86,79100.0,57.3969,57.443,57.1796,57.1862,79100.0
2006-06-09 13:00:00,86.85,86.86,86.45,86.56,83000.0,57.1796,57.1862,56.9163,56.9887,83000.0
2006-06-09 13:30:00,86.57,86.89,86.57,86.76,67200.0,56.9953,57.206,56.9953,57.1204,67200.0
2006-06-09 14:00:00,86.76,86.95,86.76,86.88,139900.0,57.1204,57.2455,57.1204,57.1994,139900.0
2006-06-09 14:30:00,86.9,86.99,86.8,86.82,105600.0,57.2126,57.2718,57.1467,57.1599,105600.0
2006-06-09 15:00:00,86.81,86.89,86.63,86.88,87100.0,57.1533,57.206,57.0348,57.1994,87100.0
2006-06-09 15:30:00,86.89,86.91,86.43,86.43,180900.0,57.206,57.2192,56.9031,56.9031,180900.0
2006-06-12 09:30:00,86.63,86.68,86.16,86.65,73700.0,57.0348,57.0677,56.7254,57.048,73700.0
2006-06-12 10:00:00,86.62,86.63,86.16,86.2,98200.0,57.0282,57.0348,56.7254,56.7517,98200.0
2006-06-12 10:30:00,86.23,86.36,86.05,86.17,108900.0,56.7715,56.857,56.6529,56.732,108900.0
2006-06-12 11:00:00,86.15,86.26,86.0,86.05,104000.0,56.7188,56.7912,56.62,56.6529,104000.0
2006-06-12 11:30:00,86.05,86.18,86.04,86.14,78300.0,56.6529,56.7385,56.6464,56.7122,78300.0
2006-06-12 12:00:00,86.16,86.17,85.9,86.05,70400.0,56.7254,56.732,56.5542,56.6529,70400.0
2006-06-12 12:30:00,86.04,86.06,85.9,85.94,71600.0,56.6464,56.6595,56.5542,56.5805,71600.0
2006-06-12 13:00:00,85.94,86.08,85.87,86.0,83800.0,56.5805,56.6727,56.5344,56.62,83800.0
2006-06-12 13:30:00,86.0,86.06,85.9,85.99,70900.0,56.62,56.6595,56.5542,56.6134,70900.0
2006-06-12 14:00:00,86.02,86.05,85.8,85.89,136000.0,56.6332,56.6529,56.4884,56.5476,136000.0
2006-06-12 14:30:00,85.86,85.91,85.7,85.84,80300.0,56.5279,56.5608,56.4225,56.5147,80300.0
2006-06-12 15:00:00,85.85,85.93,85.77,85.81,140100.0,56.5213,56.5739,56.4686,56.4949,140100.0
2006-06-12 15:30:00,85.8,85.9,85.62,85.63,151300.0,56.4884,56.5542,56.3698,56.3764,151300.0
2006-06-13 09:30:00,85.4,85.92,85.16,85.29,223000.0,56.225,56.5674,56.067,56.1526,223000.0
2006-06-13 10:00:00,85.32,85.32,84.42,85.01,199000.0,56.1723,56.1723,55.5798,55.9682,199000.0
2006-06-13 10:30:00,85.01,85.01,84.48,84.72,171800.0,55.9682,55.9682,55.6193,55.7773,171800.0
2006-06-13 11:00:00,84.69,84.69,84.45,84.45,134300.0,55.7576,55.7576,55.5996,55.5996,134300.0
2006-06-13 11:30:00,84.47,85.16,84.47,85.11,173300.0,55.6127,56.067,55.6127,56.0341,173300.0
2006-06-13 12:00:00,85.12,85.13,84.75,84.77,167100.0,56.0407,56.0472,55.7971,55.8102,167100.0
2006-06-13 12:30:00,84.77,85.1,84.69,84.95,168100.0,55.8102,56.0275,55.7576,55.9287,168100.0
2006-06-13 13:00:00,84.95,84.95,84.35,84.39,182100.0,55.9287,55.9287,55.5337,55.5601,182100.0
2006-06-13 13:30:00,84.35,85.03,84.19,84.96,261600.0,55.5337,55.9814,55.4284,55.9353,261600.0
2006-06-13 14:00:00,84.95,84.96,84.63,84.87,147700.0,55.9287,55.9353,55.7181,55.8761,147700.0
2006-06-13 14:30:00,84.86,84.97,84.3,84.36,234700.0,55.8695,55.9419,55.5008,55.5403,234700.0
2006-06-13 15:00:00,84.34,84.67,83.92,84.56,251100.0,55.5271,55.7444,55.2506,55.672,251100.0
2006-06-13 15:30:00,84.57,84.8,83.8,83.88,368200.0,55.6786,55.83,55.1716,55.2243,368200.0
2006-06-14 09:30:00,83.88,84.0,83.57,83.84,197900.0,55.2243,55.3033,55.0202,55.1979,197900.0
2006-06-14 10:00:00,83.84,84.23,83.78,84.03,189000.0,55.1979,55.4547,55.1584,55.323,189000.0
2006-06-14 10:30:00,84.04,84.14,83.88,83.92,131500.0,55.3296,55.3955,55.2243,55.2506,131500.0
2006-06-14 11:00:00,83.94,84.14,83.77,84.06,73600.0,55.2638,55.3955,55.1519,55.3428,73600.0
2006-06-14 11:30:00,84.06,84.1,83.89,83.93,91000.0,55.3428,55.3691,55.2309,55.2572,91000.0
2006-06-14 12:00:00,83.93,83.98,83.82,83.83,132500.0,55.2572,55.2901,55.1848,55.1914,132500.0
2006-06-14 12:30:00,83.82,83.9,83.73,83.9,57600.0,55.1848,55.2374,55.1255,55.2374,57600.0
2006-06-14 13:00:00,83.9,83.9,83.39,83.55,117200.0,55.2374,55.2374,54.9017,55.007,117200.0
2006-06-14 13:30:00,83.55,83.86,83.38,83.82,111200.0,55.007,55.2111,54.8951,55.1848,111200.0
2006-06-14 14:00:00,83.82,83.94,83.55,83.67,154700.0,55.1848,55.2638,55.007,55.086,154700.0
2006-06-14 14:30:00,83.68,83.72,83.1,83.32,148700.0,55.0926,55.1189,54.7108,54.8556,148700.0
2006-06-14 15:00:00,83.33,83.44,83.11,83.38,112400.0,54.8622,54.9346,54.7173,54.8951,112400.0
2006-06-14 15:30:00,83.4,83.78,83.36,83.71,169000.0,54.9083,55.1584,54.8819,55.1124,169000.0
2006-06-15 09:30:00,84.0,84.9,83.78,84.62,365300.0,55.3033,55.8958,55.1584,55.7115,365300.0
2006-06-15 10:00:00,84.62,84.64,84.27,84.58,213400.0,55.7115,55.7246,55.481,55.6851,213400.0
2006-06-15 10:30:00,84.55,85.04,84.51,84.79,110800.0,55.6654,55.988,55.6391,55.8234,110800.0
2006-06-15 11:00:00,84.8,85.0,84.73,84.95,111600.0,55.83,55.9617,55.7839,55.9287,111600.0
2006-06-15 11:30:00,84.97,85.15,84.89,85.04,260200.0,55.9419,56.0604,55.8892,55.988,260200.0
2006-06-15 12:00:00,85.03,85.04,84.83,84.9,82000.0,55.9814,55.988,55.8497,55.8958,82000.0
2006-06-15 12:30:00,84.91,84.92,84.65,84.67,55000.0,55.9024,55.909,55.7312,55.7444,55000.0
2006-06-15 13:00:00,84.67,84.71,84.6,84.65,58600.0,55.7444,55.7707,55.6983,55.7312,58600.0
2006-06-15 13:30:00,84.64,84.85,84.58,84.85,100100.0,55.7246,55.8629,55.6851,55.8629,100100.0
2006-06-15 14:00:00,84.85,85.18,84.82,84.93,115900.0,55.8629,56.0802,55.8432,55.9156,115900.0
2006-06-15 14:30:00,84.95,85.15,84.8,85.1,181400.0,55.9287,56.0604,55.83,56.0275,181400.0
2006-06-15 15:00:00,85.08,85.22,84.92,85.11,97300.0,56.0143,56.1065,55.909,56.0341,97300.0
2006-06-15 15:30:00,85.12,85.59,85.11,85.42,245000.0,56.0407,56.3501,56.0341,56.2382,245000.0
2006-06-16 09:30:00,85.38,85.95,84.75,85.02,432700.0,56.2118,56.5871,55.7971,55.9748,432700.0
2006-06-16 10:00:00,85.02,85.02,84.52,84.53,153400.0,55.9748,55.9748,55.6456,55.6522,153400.0
2006-06-16 10:30:00,84.52,84.58,84.24,84.53,125200.0,55.6456,55.6851,55.4613,55.6522,125200.0
2006-06-16 11:00:00,84.55,84.61,84.38,84.39,147700.0,55.6654,55.7049,55.5535,55.5601,147700.0
2006-06-16 11:30:00,84.37,84.51,84.24,84.28,85600.0,55.5469,55.6391,55.4613,55.4876,85600.0
2006-06-16 12:00:00,84.25,84.33,83.95,84.07,96200.0,55.4679,55.5205,55.2704,55.3494,96200.0
2006-06-16 12:30:00,84.07,84.13,83.78,83.97,89400.0,55.3494,55.3889,55.1584,55.2835,89400.0
2006-06-16 13:00:00,83.79,84.0,83.66,83.76,70300.0,55.165,55.3033,55.0794,55.1453,70300.0
2006-06-16 13:30:00,83.76,83.76,83.56,83.61,88000.0,55.1453,55.1453,55.0136,55.0465,88000.0
2006-06-16 14:00:00,83.62,83.93,83.48,83.62,119000.0,55.0531,55.2572,54.9609,55.0531,119000.0
2006-06-16 14:30:00,83.61,83.64,83.38,83.5,130200.0,55.0465,55.0663,54.8951,54.9741,130200.0
2006-06-16 15:00:00,83.49,83.85,83.47,83.84,186200.0,54.9675,55.2045,54.9543,55.1979,186200.0
2006-06-16 15:30:00,83.84,83.91,83.64,83.72,282600.0,55.1979,55.244,55.0663,55.1189,282600.0
2006-06-19 09:30:00,83.8,84.4,83.74,84.0,205900.0,55.1716,55.5666,55.1321,55.3033,205900.0
2006-06-19 10:00:00,83.99,84.0,83.1,83.28,205600.0,55.2967,55.3033,54.7108,54.8293,205600.0
2006-06-19 10:30:00,83.25,83.61,83.15,83.54,151300.0,54.8095,55.0465,54.7437,55.0004,151300.0
2006-06-19 11:00:00,83.54,83.61,83.34,83.34,94700.0,55.0004,55.0465,54.8688,54.8688,94700.0
2006-06-19 11:30:00,83.33,83.51,83.25,83.51,101200.0,54.8622,54.9807,54.8095,54.9807,101200.0
2006-06-19 12:00:00,83.51,83.55,83.26,83.31,97000.0,54.9807,55.007,54.8161,54.849,97000.0
2006-06-19 12:30:00,83.31,83.32,83.1,83.12,79200.0,54.849,54.8556,54.7108,54.7239,79200.0
2006-06-19 13:00:00,83.11,83.11,82.57,82.59,120600.0,54.7173,54.7173,54.3618,54.375,120600.0
2006-06-19 13:30:00,82.59,82.9,82.34,82.84,170500.0,54.375,54.5791,54.2104,54.5396,170500.0
2006-06-19 14:00:00,82.81,83.05,82.77,83.05,126000.0,54.5198,54.6778,54.4935,54.6778,126000.0
2006-06-19 14:30:00,83.06,83.06,82.83,82.83,110300.0,54.6844,54.6844,54.533,54.533,110300.0
2006-06-19 15:00:00,82.87,83.03,82.64,82.92,131900.0,54.5593,54.6647,54.4079,54.5922,131900.0
2006-06-19 15:30:00,82.91,82.99,82.64,82.74,193000.0,54.5857,54.6383,54.4079,54.4737,193000.0
2006-06-20 09:30:00,82.83,83.06,82.6,82.94,81900.0,54.533,54.6844,54.3816,54.6054,81900.0
2006-06-20 10:00:00,82.95,83.3,82.87,83.3,97600.0,54.612,54.8424,54.5593,54.8424,97600.0
2006-06-20 10:30:00,83.25,83.46,83.11,83.26,105000.0,54.8095,54.9478,54.7173,54.8161,105000.0
2006-06-20 11:00:00,83.26,83.45,83.19,83.45,120700.0,54.8161,54.9412,54.77,54.9412,120700.0
2006-06-20 11:30:00,83.42,83.58,83.34,83.43,111200.0,54.9214,55.0268,54.8688,54.928,111200.0
2006-06-20 12:00:00,83.44,83.55,83.37,83.46,60200.0,54.9346,55.007,54.8885,54.9478,60200.0
2006-06-20 12:30:00,83.46,83.51,83.27,83.33,72300.0,54.9478,54.9807,54.8227,54.8622,72300.0
2006-06-20 13:00:00,83.32,83.35,83.16,83.17,65600.0,54.8556,54.8753,54.7503,54.7568,65600.0
2006-06-20 13:30:00,83.16,83.16,82.85,82.88,163000.0,54.7503,54.7503,54.5462,54.5659,163000.0
2006-06-20 14:00:00,82.87,82.88,82.54,82.62,99100.0,54.5593,54.5659,54.3421,54.3947,99100.0
2006-06-20 14:30:00,82.6,82.66,82.48,82.6,166800.0,54.3816,54.4211,54.3026,54.3816,166800.0
2006-06-20 15:00:00,82.6,82.63,82.41,82.41,169300.0,54.3816,54.4013,54.2565,54.2565,169300.0
2006-06-20 15:30:00,82.4,82.49,82.18,82.3,166400.0,54.2499,54.3091,54.105,54.1841,166400.0
2006-06-21 09:30:00,82.5,83.32,82.49,82.93,234200.0,54.3157,54.8556,54.3091,54.5988,234200.0
2006-06-21 10:00:00,82.92,83.1,82.67,82.86,228500.0,54.5922,54.7108,54.4277,54.5527,228500.0
2006-06-21 10:30:00,82.78,82.96,82.39,82.39,127400.0,54.5001,54.6186,54.2433,54.2433,127400.0
2006-06-21 11:00:00,82.38,82.62,82.38,82.54,112800.0,54.2367,54.3947,54.2367,54.3421,112800.0
2006-06-21 11:30:00,82.55,82.69,82.44,82.58,101000.0,54.3486,54.4408,54.2762,54.3684,101000.0
2006-06-21 12:00:00,82.55,82.84,82.55,82.74,107400.0,54.3486,54.5396,54.3486,54.4737,107400.0
2006-06-21 12:30:00,82.73,82.89,82.73,82.86,56800.0,54.4672,54.5725,54.4672,54.5527,56800.0
2006-06-21 13:00:00,82.87,82.92,82.67,82.69,78600.0,54.5593,54.5922,54.4277,54.4408,78600.0
2006-06-21 13:30:00,82.7,82.97,82.6,82.89,88700.0,54.4474,54.6252,54.3816,54.5725,88700.0
2006-06-21 14:00:00,82.87,82.87,82.63,82.64,85400.0,54.5593,54.5593,54.4013,54.4079,85400.0
2006-06-21 14:30:00,82.66,82.85,82.64,82.74,96500.0,54.4211,54.5462,54.4079,54.4737,96500.0
2006-06-21 15:00:00,82.73,82.76,82.43,82.47,127800.0,54.4672,54.4869,54.2696,54.296,127800.0
2006-06-21 15:30:00,82.44,82.63,82.33,82.48,159800.0,54.2762,54.4013,54.2038,54.3026,159800.0
2006-06-22 09:30:00,82.67,83.24,82.65,83.09,216000.0,54.4277,54.8029,54.4145,54.7042,216000.0
2006-06-22 10:00:00,83.09,83.13,82.35,82.35,108100.0,54.7042,54.7305,54.217,54.217,108100.0
2006-06-22 10:30:00,82.32,82.35,82.14,82.27,86900.0,54.1972,54.217,54.0787,54.1643,86900.0
2006-06-22 11:00:00,82.25,82.49,82.23,82.35,64000.0,54.1511,54.3091,54.138,54.217,64000.0
2006-06-22 11:30:00,82.35,82.49,82.32,82.39,80100.0,54.217,54.3091,54.1972,54.2433,80100.0
2006-06-22 12:00:00,82.42,82.45,82.07,82.14,104700.0,54.2631,54.2828,54.0326,54.0787,104700.0
2006-06-22 12:30:00,82.14,82.19,81.88,82.08,88300.0,54.0787,54.1116,53.9075,54.0392,88300.0
2006-06-22 13:00:00,82.08,82.17,81.93,81.97,55400.0,54.0392,54.0985,53.9405,53.9668,55400.0
2006-06-22 13:30:00,81.97,82.03,81.7,81.82,103600.0,53.9668,54.0063,53.789,53.868,103600.0
2006-06-22 14:00:00,81.81,82.23,81.57,81.65,139600.0,53.8615,54.138,53.7034,53.7561,139600.0
2006-06-22 14:30:00,81.66,81.98,81.65,81.98,67000.0,53.7627,53.9734,53.7561,53.9734,67000.0
2006-06-22 15:00:00,81.98,82.24,81.93,82.24,131500.0,53.9734,54.1446,53.9405,54.1446,131500.0
2006-06-22 15:30:00,82.23,82.32,82.05,82.2,141600.0,54.138,54.1972,54.0195,54.1182,141600.0
2006-06-23 09:30:00,82.04,82.09,81.73,81.89,80300.0,54.0129,54.0458,53.8088,53.9141,80300.0
2006-06-23 10:00:00,81.89,82.21,81.85,82.17,83000.0,53.9141,54.1248,53.8878,54.0985,83000.0
2006-06-23 10:30:00,82.18,82.3,82.05,82.27,65000.0,54.105,54.1841,54.0195,54.1643,65000.0
2006-06-23 11:00:00,82.27,82.31,82.0,82.14,59600.0,54.1643,54.1906,53.9865,54.0787,59600.0
2006-06-23 11:30:00,82.15,82.26,82.04,82.18,41800.0,54.0853,54.1577,54.0129,54.105,41800.0
2006-06-23 12:00:00,82.18,82.87,82.18,82.77,63900.0,54.105,54.5593,54.105,54.4935,63900.0
2006-06-23 12:30:00,82.78,82.9,82.66,82.7,73300.0,54.5001,54.5791,54.4211,54.4474,73300.0
2006-06-23 13:00:00,82.7,82.87,82.69,82.75,27700.0,54.4474,54.5593,54.4408,54.4803,27700.0
2006-06-23 13:30:00,82.76,82.95,82.66,82.67,39900.0,54.4869,54.612,54.4211,54.4277,39900.0
2006-06-23 14:00:00,82.67,82.67,82.42,82.59,46000.0,54.4277,54.4277,54.2631,54.375,46000.0
2006-06-23 14:30:00,82.59,82.69,82.02,82.38,49100.0,54.375,54.4408,53.9997,54.2367,49100.0
2006-06-23 15:00:00,82.36,82.42,82.23,82.36,52700.0,54.2236,54.2631,54.138,54.2236,52700.0
2006-06-23 15:30:00,82.38,82.52,82.31,82.38,89100.0,54.2367,54.3289,54.1906,54.2367,89100.0
2006-06-26 09:30:00,82.45,82.66,82.25,82.46,100000.0,54.2828,54.4211,54.1511,54.2894,100000.0
2006-06-26 10:00:00,82.42,82.63,82.35,82.53,78600.0,54.2631,54.4013,54.217,54.3355,78600.0
2006-06-26 10:30:00,82.5,82.65,82.35,82.44,84000.0,54.3157,54.4145,54.217,54.2762,84000.0
2006-06-26 11:00:00,82.45,82.51,82.32,82.33,66700.0,54.2828,54.3223,54.1972,54.2038,66700.0
2006-06-26 11:30:00,82.32,82.35,82.05,82.07,90400.0,54.1972,54.217,54.0195,54.0326,90400.0
2006-06-26 12:00:00,82.06,82.07,81.84,82.01,64200.0,54.026,54.0326,53.8812,53.9931,64200.0
2006-06-26 12:30:00,81.98,82.33,81.98,82.31,92500.0,53.9734,54.2038,53.9734,54.1906,92500.0
2006-06-26 13:00:00,82.32,82.43,82.17,82.19,168700.0,54.1972,54.2696,54.0985,54.1116,168700.0
2006-06-26 13:30:00,82.19,82.22,82.08,82.13,58800.0,54.1116,54.1314,54.0392,54.0721,58800.0
2006-06-26 14:00:00,82.15,82.21,81.99,82.0,108100.0,54.0853,54.1248,53.98,53.9865,108100.0
2006-06-26 14:30:00,82.0,82.19,81.94,82.12,129200.0,53.9865,54.1116,53.947,54.0655,129200.0
2006-06-26 15:00:00,82.11,82.19,81.8,82.16,123800.0,54.059,54.1116,53.8549,54.0919,123800.0
2006-06-26 15:30:00,82.15,82.39,82.1,82.39,136700.0,54.0853,54.2433,54.0524,54.2433,136700.0
2006-06-27 09:30:00,81.46,82.93,81.46,82.9,143800.0,53.631,54.5988,53.631,54.5791,143800.0
2006-06-27 10:00:00,82.91,83.17,82.61,83.14,185100.0,54.5857,54.7568,54.3881,54.7371,185100.0
2006-06-27 10:30:00,83.16,83.16,82.99,83.02,179400.0,54.7503,54.7503,54.6383,54.6581,179400.0
2006-06-27 11:00:00,83.01,83.03,82.81,82.86,107200.0,54.6515,54.6647,54.5198,54.5527,107200.0
2006-06-27 11:30:00,82.84,82.97,82.84,82.96,167900.0,54.5396,54.6252,54.5396,54.6186,167900.0
2006-06-27 12:00:00,82.95,83.01,82.85,82.93,74800.0,54.612,54.6515,54.5462,54.5988,74800.0
2006-06-27 12:30:00,82.91,82.92,82.75,82.83,61400.0,54.5857,54.5922,54.4803,54.533,61400.0
2006-06-27 13:00:00,82.82,82.87,82.8,82.83,46200.0,54.5264,54.5593,54.5132,54.533,46200.0
2006-06-27 13:30:00,82.82,82.84,82.68,82.72,49400.0,54.5264,54.5396,54.4342,54.4606,49400.0
2006-06-27 14:00:00,82.72,82.86,82.62,82.66,74400.0,54.4606,54.5527,54.3947,54.4211,74400.0
2006-06-27 14:30:00,82.65,82.7,82.47,82.5,76000.0,54.4145,54.4474,54.296,54.3157,76000.0
2006-06-27 15:00:00,82.5,82.66,82.5,82.55,128500.0,54.3157,54.4211,54.3157,54.3486,128500.0
2006-06-27 15:30:00,82.55,82.66,82.36,82.42,125400.0,54.3486,54.4211,54.2236,54.2631,125400.0
2006-06-28 09:30:00,82.53,82.72,82.07,82.16,139100.0,54.3355,54.4606,54.0326,54.0919,139100.0
2006-06-28 10:00:00,82.16,82.37,82.15,82.27,78300.0,54.0919,54.2301,54.0853,54.1643,78300.0
2006-06-28 10:30:00,82.27,82.28,82.09,82.16,89200.0,54.1643,54.1709,54.0458,54.0919,89200.0
2006-06-28 11:00:00,82.13,82.22,82.0,82.05,71900.0,54.0721,54.1314,53.9865,54.0195,71900.0
2006-06-28 11:30:00,82.03,82.27,82.03,82.22,77900.0,54.0063,54.1643,54.0063,54.1314,77900.0
2006-06-28 12:00:00,82.22,82.4,82.17,82.25,49100.0,54.1314,54.2499,54.0985,54.1511,49100.0
2006-06-28 12:30:00,82.27,82.35,82.18,82.23,72700.0,54.1643,54.217,54.105,54.138,72700.0
2006-06-28 13:00:00,82.2,82.27,82.19,82.21,30300.0,54.1182,54.1643,54.1116,54.1248,30300.0
2006-06-28 13:30:00,82.21,82.25,82.02,82.04,84200.0,54.1248,54.1511,53.9997,54.0129,84200.0
2006-06-28 14:00:00,82.04,82.04,81.85,81.98,95300.0,54.0129,54.0129,53.8878,53.9734,95300.0
2006-06-28 14:30:00,81.98,82.22,81.96,82.16,181800.0,53.9734,54.1314,53.9602,54.0919,181800.0
2006-06-28 15:00:00,82.16,82.28,82.11,82.27,128300.0,54.0919,54.1709,54.059,54.1643,128300.0
2006-06-28 15:30:00,82.27,82.42,82.25,82.35,210400.0,54.1643,54.2631,54.1511,54.217,210400.0
2006-06-29 09:30:00,82.35,83.06,82.35,82.96,98600.0,54.217,54.6844,54.217,54.6186,98600.0
2006-06-29 10:00:00,82.92,82.98,82.75,82.8,50800.0,54.5922,54.6317,54.4803,54.5132,50800.0
2006-06-29 10:30:00,82.8,83.42,82.79,83.3,70100.0,54.5132,54.9214,54.5067,54.8424,70100.0
2006-06-29 11:00:00,83.28,83.57,83.27,83.38,82100.0,54.8293,55.0202,54.8227,54.8951,82100.0
2006-06-29 11:30:00,83.4,83.46,83.26,83.44,65500.0,54.9083,54.9478,54.8161,54.9346,65500.0
2006-06-29 12:00:00,83.45,83.49,83.34,83.36,60100.0,54.9412,54.9675,54.8688,54.8819,60100.0
2006-06-29 12:30:00,83.36,83.37,83.16,83.17,46900.0,54.8819,54.8885,54.7503,54.7568,46900.0
2006-06-29 13:00:00,83.17,83.45,83.17,83.37,71900.0,54.7568,54.9412,54.7568,54.8885,71900.0
2006-06-29 13:30:00,83.41,83.41,83.24,83.36,58000.0,54.9148,54.9148,54.8029,54.8819,58000.0
2006-06-29 14:00:00,83.36,84.35,83.25,84.02,157500.0,54.8819,55.5337,54.8095,55.3165,157500.0
2006-06-29 14:30:00,84.01,84.28,83.91,84.01,249800.0,55.3099,55.4876,55.244,55.3099,249800.0
2006-06-29 15:00:00,83.99,84.33,83.87,84.31,163800.0,55.2967,55.5205,55.2177,55.5074,163800.0
2006-06-29 15:30:00,84.3,84.59,84.29,84.55,370100.0,55.5008,55.6917,55.4942,55.6654,370100.0
2006-06-30 09:30:00,85.13,85.13,84.54,84.67,126100.0,56.0472,56.0472,55.6588,55.7444,126100.0
2006-06-30 10:00:00,84.67,84.68,84.3,84.53,102500.0,55.7444,55.751,55.5008,55.6522,102500.0
2006-06-30 10:30:00,84.54,84.62,84.34,84.56,64300.0,55.6588,55.7115,55.5271,55.672,64300.0
2006-06-30 11:00:00,84.57,84.76,84.53,84.66,92300.0,55.6786,55.8036,55.6522,55.7378,92300.0
2006-06-30 11:30:00,84.66,84.68,84.54,84.63,45700.0,55.7378,55.751,55.6588,55.7181,45700.0
2006-06-30 12:00:00,84.64,84.67,84.43,84.47,51100.0,55.7246,55.7444,55.5864,55.6127,51100.0
2006-06-30 12:30:00,84.46,84.72,84.45,84.56,34700.0,55.6061,55.7773,55.5996,55.672,34700.0
2006-06-30 13:00:00,84.56,84.7,84.52,84.64,58100.0,55.672,55.7641,55.6456,55.7246,58100.0
2006-06-30 13:30:00,84.64,84.75,84.62,84.66,65500.0,55.7246,55.7971,55.7115,55.7378,65500.0
2006-06-30 14:00:00,84.65,84.67,84.44,84.54,128800.0,55.7312,55.7444,55.593,55.6588,128800.0
2006-06-30 14:30:00,84.57,84.76,84.54,84.75,100600.0,55.6786,55.8036,55.6588,55.7971,100600.0
2006-06-30 15:00:00,84.73,84.79,84.59,84.7,122200.0,55.7839,55.8234,55.6917,55.7641,122200.0
2006-06-30 15:30:00,84.71,84.71,84.53,84.54,122200.0,55.7707,55.7707,55.6522,55.6588,122200.0
2006-07-03 09:30:00,84.9,85.09,84.5,84.8,152500.0,55.8958,56.0209,55.6325,55.83,152500.0
2006-07-03 10:00:00,84.8,85.0,84.75,84.81,244100.0,55.83,55.9617,55.7971,55.8366,244100.0
2006-07-03 10:30:00,84.78,84.87,84.63,84.75,40800.0,55.8168,55.8761,55.7181,55.7971,40800.0
2006-07-03 11:00:00,84.8,84.92,84.72,84.8,39400.0,55.83,55.909,55.7773,55.83,39400.0
2006-07-03 11:30:00,84.8,85.0,84.76,84.95,56400.0,55.83,55.9617,55.8036,55.9287,56400.0
2006-07-03 12:00:00,84.96,85.43,84.81,85.36,106100.0,55.9353,56.2448,55.8366,56.1987,106100.0
2006-07-03 12:30:00,85.37,85.39,85.12,85.15,129300.0,56.2053,56.2184,56.0407,56.0604,129300.0
2006-07-03 13:00:00,85.2,85.2,85.2,85.2,6200.0,56.0933,56.0933,56.0933,56.0933,6200.0
2006-07-03 13:30:00,85.2,85.2,85.2,85.2,0.0,56.0933,56.0933,56.0933,56.0933,0.0
2006-07-03 14:00:00,85.2,85.2,85.2,85.2,0.0,56.0933,56.0933,56.0933,56.0933,0.0
2006-07-03 14:30:00,85.2,85.2,85.2,85.2,0.0,56.0933,56.0933,56.0933,56.0933,0.0
2006-07-03 15:00:00,85.2,85.2,85.2,85.2,0.0,56.0933,56.0933,56.0933,56.0933,0.0
2006-07-03 15:30:00,85.2,85.2,85.2,85.2,0.0,56.0933,56.0933,56.0933,56.0933,0.0
2006-07-05 09:30:00,85.2,85.25,84.41,84.48,164100.0,56.0933,56.1263,55.5732,55.6193,164100.0
2006-07-05 10:00:00,84.48,84.52,84.17,84.28,117100.0,55.6193,55.6456,55.4152,55.4876,117100.0
2006-07-05 10:30:00,84.27,84.33,84.09,84.15,137900.0,55.481,55.5205,55.3625,55.402,137900.0
2006-07-05 11:00:00,84.15,84.28,84.07,84.13,83200.0,55.402,55.4876,55.3494,55.3889,83200.0
2006-07-05 11:30:00,84.13,84.17,83.97,84.02,44700.0,55.3889,55.4152,55.2835,55.3165,44700.0
2006-07-05 12:00:00,84.02,84.03,83.77,83.86,61800.0,55.3165,55.323,55.1519,55.2111,61800.0
2006-07-05 12:30:00,83.86,83.9,83.77,83.85,61500.0,55.2111,55.2374,55.1519,55.2045,61500.0
2006-07-05 13:00:00,83.84,83.85,83.71,83.78,60800.0,55.1979,55.2045,55.1124,55.1584,60800.0
2006-07-05 13:30:00,83.78,83.86,83.7,83.77,40100.0,55.1584,55.2111,55.1058,55.1519,40100.0
2006-07-05 14:00:00,83.75,83.77,83.64,83.68,57300.0,55.1387,55.1519,55.0663,55.0926,57300.0
2006-07-05 14:30:00,83.68,84.01,83.68,83.98,128400.0,55.0926,55.3099,55.0926,55.2901,128400.0
2006-07-05 15:00:00,83.97,84.04,83.78,83.91,92000.0,55.2835,55.3296,55.1584,55.244,92000.0
2006-07-05 15:30:00,83.89,84.06,83.81,83.95,139700.0,55.2309,55.3428,55.1782,55.2704,139700.0
2006-07-06 09:30:00,84.1,84.33,84.0,84.18,163300.0,55.3691,55.5205,55.3033,55.4218,163300.0
2006-07-06 10:00:00,84.19,84.3,84.07,84.18,127600.0,55.4284,55.5008,55.3494,55.4218,127600.0
2006-07-06 10:30:00,84.17,84.24,83.95,84.09,89500.0,55.4152,55.4613,55.2704,55.3625,89500.0
2006-07-06 11:00:00,84.08,84.15,83.89,84.1,128600.0,55.356,55.402,55.2309,55.3691,128600.0
2006-07-06 11:30:00,84.09,84.15,83.94,83.99,190000.0,55.3625,55.402,55.2638,55.2967,190000.0
2006-07-06 12:00:00,84.0,84.04,83.95,83.98,130100.0,55.3033,55.3296,55.2704,55.2901,130100.0
2006-07-06 12:30:00,83.97,84.08,83.97,84.08,167100.0,55.2835,55.356,55.2835,55.356,167100.0
2006-07-06 13:00:00,84.08,84.25,84.07,84.18,141000.0,55.356,55.4679,55.3494,55.4218,141000.0
2006-07-06 13:30:00,84.19,84.29,84.18,84.25,83800.0,55.4284,55.4942,55.4218,55.4679,83800.0
2006-07-06 14:00:00,84.25,84.32,84.23,84.23,111200.0,55.4679,55.514,55.4547,55.4547,111200.0
2006-07-06 14:30:00,84.24,84.36,84.12,84.29,65100.0,55.4613,55.5403,55.3823,55.4942,65100.0
2006-07-06 15:00:00,84.3,84.44,84.18,84.26,120700.0,55.5008,55.593,55.4218,55.4745,120700.0
2006-07-06 15:30:00,84.26,84.3,84.16,84.2,98600.0,55.4745,55.5008,55.4086,55.435,98600.0
2006-07-07 09:30:00,83.6,84.23,83.57,83.98,94100.0,55.0399,55.4547,55.0202,55.2901,94100.0
2006-07-07 10:00:00,83.93,83.98,83.78,83.87,96900.0,55.2572,55.2901,55.1584,55.2177,96900.0
2006-07-07 10:30:00,83.88,83.96,83.8,83.8,53700.0,55.2243,55.277,55.1716,55.1716,53700.0
2006-07-07 11:00:00,83.85,83.96,83.83,83.85,36800.0,55.2045,55.277,55.1914,55.2045,36800.0
2006-07-07 11:30:00,83.85,84.02,83.83,83.9,46200.0,55.2045,55.3165,55.1914,55.2374,46200.0
2006-07-07 12:00:00,83.89,84.0,83.83,83.99,27700.0,55.2309,55.3033,55.1914,55.2967,27700.0
2006-07-07 12:30:00,84.0,84.1,84.0,84.01,53200.0,55.3033,55.3691,55.3033,55.3099,53200.0
2006-07-07 13:00:00,84.02,84.08,83.92,83.92,53000.0,55.3165,55.356,55.2506,55.2506,53000.0
2006-07-07 13:30:00,83.91,83.96,83.84,83.88,36300.0,55.244,55.277,55.1979,55.2243,36300.0
2006-07-07 14:00:00,83.88,83.89,83.68,83.68,65300.0,55.2243,55.2309,55.0926,55.0926,65300.0
2006-07-07 14:30:00,83.67,83.68,83.56,83.61,85100.0,55.086,55.0926,55.0136,55.0465,85100.0
2006-07-07 15:00:00,83.61,83.62,83.37,83.45,60300.0,55.0465,55.0531,54.8885,54.9412,60300.0
2006-07-07 15:30:00,83.45,83.58,83.38,83.52,80100.0,54.9412,55.0268,54.8951,54.9873,80100.0
2006-07-10 09:30:00,84.0,84.48,83.94,84.17,119200.0,55.3033,55.6193,55.2638,55.4152,119200.0
2006-07-10 10:00:00,84.16,84.24,84.06,84.13,104100.0,55.4086,55.4613,55.3428,55.3889,104100.0
2006-07-10 10:30:00,84.13,84.15,84.01,84.09,62200.0,55.3889,55.402,55.3099,55.3625,62200.0
2006-07-10 11:00:00,84.09,84.31,84.07,84.25,76100.0,55.3625,55.5074,55.3494,55.4679,76100.0
2006-07-10 11:30:00,84.24,84.31,84.19,84.27,39800.0,55.4613,55.5074,55.4284,55.481,39800.0
2006-07-10 12:00:00,84.24,84.29,84.1,84.28,35900.0,55.4613,55.4942,55.3691,55.4876,35900.0
2006-07-10 12:30:00,84.26,84.36,84.15,84.17,29700.0,55.4745,55.5403,55.402,55.4152,29700.0
2006-07-10 13:00:00,84.15,84.18,84.07,84.16,22500.0,55.402,55.4218,55.3494,55.4086,22500.0
2006-07-10 13:30:00,84.16,84.22,84.1,84.17,23800.0,55.4086,55.4481,55.3691,55.4152,23800.0
2006-07-10 14:00:00,84.18,84.26,84.05,84.05,36000.0,55.4218,55.4745,55.3362,55.3362,36000.0
2006-07-10 14:30:00,84.05,84.08,83.99,84.07,30700.0,55.3362,55.356,55.2967,55.3494,30700.0
2006-07-10 15:00:00,84.07,84.25,84.04,84.21,39600.0,55.3494,55.4679,55.3296,55.4415,39600.0
2006-07-10 15:30:00,84.21,84.4,84.18,84.33,144100.0,55.4415,55.5666,55.4218,55.5205,144100.0
2006-07-11 09:30:00,84.05,84.21,83.57,83.68,96200.0,55.3362,55.4415,55.0202,55.0926,96200.0
2006-07-11 10:00:00,83.68,83.7,83.44,83.44,253300.0,55.0926,55.1058,54.9346,54.9346,253300.0
2006-07-11 10:30:00,83.44,83.44,83.08,83.11,98800.0,54.9346,54.9346,54.6976,54.7173,98800.0
2006-07-11 11:00:00,83.12,83.5,82.92,83.04,148700.0,54.7239,54.9741,54.5922,54.6712,148700.0
2006-07-11 11:30:00,83.02,83.09,82.95,82.98,83600.0,54.6581,54.7042,54.612,54.6317,83600.0
2006-07-11 12:00:00,82.99,83.02,82.89,82.97,41400.0,54.6383,54.6581,54.5725,54.6252,41400.0
2006-07-11 12:30:00,83.01,83.15,82.94,82.98,38800.0,54.6515,54.7437,54.6054,54.6317,38800.0
2006-07-11 13:00:00,82.94,82.99,82.93,82.98,31000.0,54.6054,54.6383,54.5988,54.6317,31000.0
2006-07-11 13:30:00,82.95,83.05,82.89,83.03,92700.0,54.612,54.6778,54.5725,54.6647,92700.0
2006-07-11 14:00:00,83.03,83.3,83.02,83.18,80500.0,54.6647,54.8424,54.6581,54.7634,80500.0
2006-07-11 14:30:00,83.19,83.44,83.18,83.31,332800.0,54.77,54.9346,54.7634,54.849,332800.0
2006-07-11 15:00:00,83.31,83.41,83.25,83.37,74300.0,54.849,54.9148,54.8095,54.8885,74300.0
2006-07-11 15:30:00,83.37,83.5,83.31,83.43,154200.0,54.8885,54.9741,54.849,54.928,154200.0
2006-07-12 09:30:00,83.07,83.49,83.07,83.44,129800.0,54.691,54.9675,54.691,54.9346,129800.0
2006-07-12 10:00:00,83.4,83.45,83.29,83.3,112600.0,54.9083,54.9412,54.8358,54.8424,112600.0
2006-07-12 10:30:00,83.3,83.39,83.23,83.25,99600.0,54.8424,54.9017,54.7963,54.8095,99600.0
2006-07-12 11:00:00,83.22,83.44,83.22,83.35,142900.0,54.7898,54.9346,54.7898,54.8753,142900.0
2006-07-12 11:30:00,83.35,83.37,83.16,83.3,101800.0,54.8753,54.8885,54.7503,54.8424,101800.0
2006-07-12 12:00:00,83.28,83.3,82.92,82.99,83400.0,54.8293,54.8424,54.5922,54.6383,83400.0
2006-07-12 12:30:00,82.98,83.04,82.72,82.82,75400.0,54.6317,54.6712,54.4606,54.5264,75400.0
2006-07-12 13:00:00,82.81,82.83,82.39,82.43,93700.0,54.5198,54.533,54.2433,54.2696,93700.0
2006-07-12 13:30:00,82.43,82.5,82.32,82.37,86400.0,54.2696,54.3157,54.1972,54.2301,86400.0
2006-07-12 14:00:00,82.39,82.41,82.2,82.25,106900.0,54.2433,54.2565,54.1182,54.1511,106900.0
2006-07-12 14:30:00,82.25,82.37,81.97,82.0,94000.0,54.1511,54.2301,53.9668,53.9865,94000.0
2006-07-12 15:00:00,81.96,82.25,81.92,82.17,120900.0,53.9602,54.1511,53.9339,54.0985,120900.0
2006-07-12 15:30:00,82.17,82.22,82.0,82.11,200600.0,54.0985,54.1314,53.9865,54.059,200600.0
2006-07-13 09:30:00,82.1,82.22,81.9,82.09,200900.0,54.0524,54.1314,53.9207,54.0458,200900.0
2006-07-13 10:00:00,82.09,82.18,82.01,82.06,67800.0,54.0458,54.105,53.9931,54.026,67800.0
2006-07-13 10:30:00,82.08,82.3,82.08,82.13,154300.0,54.0392,54.1841,54.0392,54.0721,154300.0
2006-07-13 11:00:00,82.12,82.5,82.05,82.49,128400.0,54.0655,54.3157,54.0195,54.3091,128400.0
2006-07-13 11:30:00,82.48,82.5,82.16,82.24,287300.0,54.3026,54.3157,54.0919,54.1446,287300.0
2006-07-13 12:00:00,82.25,82.35,82.11,82.18,109800.0,54.1511,54.217,54.059,54.105,109800.0
2006-07-13 12:30:00,82.18,82.22,81.94,82.16,70900.0,54.105,54.1314,53.947,54.0919,70900.0
2006-07-13 13:00:00,82.1,82.23,81.99,82.17,120200.0,54.0524,54.138,53.98,54.0985,120200.0
2006-07-13 13:30:00,82.17,82.2,81.86,81.86,113200.0,54.0985,54.1182,53.8944,53.8944,113200.0
2006-07-13 14:00:00,81.86,81.9,81.73,81.73,44700.0,53.8944,53.9207,53.8088,53.8088,44700.0
2006-07-13 14:30:00,81.73,81.9,81.65,81.73,112100.0,53.8088,53.9207,53.7561,53.8088,112100.0
2006-07-13 15:00:00,81.74,81.8,81.44,81.76,185100.0,53.8154,53.8549,53.6179,53.8285,185100.0
2006-07-13 15:30:00,81.8,81.8,81.56,81.57,161400.0,53.8549,53.8549,53.6969,53.7034,161400.0
2006-07-14 09:30:00,81.57,81.72,81.24,81.37,114100.0,53.7034,53.8022,53.4862,53.5718,114100.0
2006-07-14 10:00:00,81.31,81.48,81.14,81.22,95200.0,53.5323,53.6442,53.4203,53.473,95200.0
2006-07-14 10:30:00,81.2,81.39,81.05,81.14,177200.0,53.4598,53.5849,53.3611,53.4203,177200.0
2006-07-14 11:00:00,81.13,81.16,80.64,80.64,167400.0,53.4138,53.4335,53.0912,53.0912,167400.0
2006-07-14 11:30:00,80.65,80.75,80.5,80.71,57600.0,53.0977,53.1636,52.999,53.1372,57600.0
2006-07-14 12:00:00,80.72,80.75,80.63,80.7,62000.0,53.1438,53.1636,53.0846,53.1307,62000.0
2006-07-14 12:30:00,80.7,80.99,80.68,80.79,39900.0,53.1307,53.3216,53.1175,53.1899,39900.0
2006-07-14 13:00:00,80.78,80.93,80.7,80.86,49700.0,53.1833,53.2821,53.1307,53.236,49700.0
2006-07-14 13:30:00,80.84,80.96,80.64,80.7,63500.0,53.2228,53.3018,53.0912,53.1307,63500.0
2006-07-14 14:00:00,80.66,80.85,80.52,80.59,74200.0,53.1043,53.2294,53.0122,53.0582,74200.0
2006-07-14 14:30:00,80.6,80.76,80.55,80.67,61000.0,53.0648,53.1702,53.0319,53.1109,61000.0
2006-07-14 15:00:00,80.68,80.84,80.54,80.61,91400.0,53.1175,53.2228,53.0253,53.0714,91400.0
2006-07-14 15:30:00,80.6,81.08,80.55,80.97,127700.0,53.0648,53.3808,53.0319,53.3084,127700.0
2006-07-17 09:30:00,80.8,81.57,80.74,81.35,96000.0,53.1965,53.7034,53.157,53.5586,96000.0
2006-07-17 10:00:00,81.36,81.49,81.15,81.16,62100.0,53.5652,53.6508,53.4269,53.4335,62100.0
2006-07-17 10:30:00,81.18,81.35,80.99,81.29,51600.0,53.4467,53.5586,53.3216,53.5191,51600.0
2006-07-17 11:00:00,81.28,81.55,81.24,81.46,41200.0,53.5125,53.6903,53.4862,53.631,41200.0
2006-07-17 11:30:00,81.44,81.7,81.41,81.64,35900.0,53.6179,53.789,53.5981,53.7495,35900.0
2006-07-17 12:00:00,81.66,81.87,81.66,81.77,68800.0,53.7627,53.901,53.7627,53.8351,68800.0
2006-07-17 12:30:00,81.79,81.87,81.72,81.78,43500.0,53.8483,53.901,53.8022,53.8417,43500.0
2006-07-17 13:00:00,81.77,81.99,81.69,81.99,50600.0,53.8351,53.98,53.7824,53.98,50600.0
2006-07-17 13:30:00,81.99,81.99,81.67,81.7,41500.0,53.98,53.98,53.7693,53.789,41500.0
2006-07-17 14:00:00,81.73,81.8,81.63,81.73,73000.0,53.8088,53.8549,53.7429,53.8088,73000.0
2006-07-17 14:30:00,81.74,81.81,81.68,81.77,54000.0,53.8154,53.8615,53.7759,53.8351,54000.0
2006-07-17 15:00:00,81.78,81.89,81.77,81.83,101100.0,53.8417,53.9141,53.8351,53.8746,101100.0
2006-07-17 15:30:00,81.83,81.87,81.74,81.78,136000.0,53.8746,53.901,53.8154,53.8417,136000.0
2006-07-18 09:30:00,81.95,81.95,81.64,81.7,124100.0,53.9536,53.9536,53.7495,53.789,124100.0
2006-07-18 10:00:00,81.71,81.72,81.44,81.52,84900.0,53.7956,53.8022,53.6179,53.6705,84900.0
2006-07-18 10:30:00,81.53,81.53,81.09,81.12,107900.0,53.6771,53.6771,53.3874,53.4072,107900.0
2006-07-18 11:00:00,81.12,81.21,80.8,81.0,82300.0,53.4072,53.4664,53.1965,53.3282,82300.0
2006-07-18 11:30:00,81.01,81.14,81.01,81.08,30200.0,53.3348,53.4203,53.3348,53.3808,30200.0
2006-07-18 12:00:00,81.07,81.24,80.98,81.24,42700.0,53.3743,53.4862,53.315,53.4862,42700.0
2006-07-18 12:30:00,81.24,81.24,80.97,81.01,55000.0,53.4862,53.4862,53.3084,53.3348,55000.0
2006-07-18 13:00:00,81.03,81.14,80.82,81.09,56000.0,53.3479,53.4203,53.2097,53.3874,56000.0
2006-07-18 13:30:00,81.1,81.11,80.85,80.93,36400.0,53.394,53.4006,53.2294,53.2821,36400.0
2006-07-18 14:00:00,80.97,81.29,80.97,81.22,51600.0,53.3084,53.5191,53.3084,53.473,51600.0
2006-07-18 14:30:00,81.19,81.51,81.12,81.35,57200.0,53.4533,53.6639,53.4072,53.5586,57200.0
2006-07-18 15:00:00,81.32,81.32,80.88,81.0,76900.0,53.5388,53.5388,53.2492,53.3282,76900.0
2006-07-18 15:30:00,81.0,81.48,81.0,81.45,135800.0,53.3282,53.6442,53.3282,53.6244,135800.0
2006-07-19 09:30:00,81.75,82.15,81.71,81.81,134400.0,53.8219,54.0853,53.7956,53.8615,134400.0
2006-07-19 10:00:00,81.82,82.89,81.8,82.46,213000.0,53.868,54.5725,53.8549,54.2894,213000.0
2006-07-19 10:30:00,82.46,83.15,82.35,83.06,112100.0,54.2894,54.7437,54.217,54.6844,112100.0
2006-07-19 11:00:00,83.05,83.17,82.87,82.88,54800.0,54.6778,54.7568,54.5593,54.5659,54800.0
2006-07-19 11:30:00,82.87,83.24,82.82,83.18,66600.0,54.5593,54.8029,54.5264,54.7634,66600.0
2006-07-19 12:00:00,83.17,83.4,82.99,83.0,81600.0,54.7568,54.9083,54.6383,54.6449,81600.0
2006-07-19 12:30:00,83.0,83.05,82.81,83.04,96600.0,54.6449,54.6778,54.5198,54.6712,96600.0
2006-07-19 13:00:00,83.04,83.57,83.04,83.46,88900.0,54.6712,55.0202,54.6712,54.9478,88900.0
2006-07-19 13:30:00,83.44,83.46,83.06,83.16,57400.0,54.9346,54.9478,54.6844,54.7503,57400.0
2006-07-19 14:00:00,83.15,83.17,82.82,83.02,82100.0,54.7437,54.7568,54.5264,54.6581,82100.0
2006-07-19 14:30:00,83.0,83.06,82.86,82.94,85600.0,54.6449,54.6844,54.5527,54.6054,85600.0
2006-07-19 15:00:00,82.93,82.97,82.88,82.88,138900.0,54.5988,54.6252,54.5659,54.5659,138900.0
2006-07-19 15:30:00,82.85,83.2,82.84,83.17,230600.0,54.5462,54.7766,54.5396,54.7568,230600.0
2006-07-20 09:30:00,83.84,83.87,83.53,83.7,174500.0,55.1979,55.2177,54.9939,55.1058,174500.0
2006-07-20 10:00:00,83.69,83.78,83.45,83.6,101000.0,55.0992,55.1584,54.9412,55.0399,101000.0
2006-07-20 10:30:00,83.58,83.64,83.32,83.56,47500.0,55.0268,55.0663,54.8556,55.0136,47500.0
2006-07-20 11:00:00,83.56,83.73,83.56,83.66,88100.0,55.0136,55.1255,55.0136,55.0794,88100.0
2006-07-20 11:30:00,83.66,83.68,83.53,83.64,79400.0,55.0794,55.0926,54.9939,55.0663,79400.0
2006-07-20 12:00:00,83.62,83.79,83.55,83.66,133800.0,55.0531,55.165,55.007,55.0794,133800.0
2006-07-20 12:30:00,83.65,83.84,83.57,83.8,44700.0,55.0729,55.1979,55.0202,55.1716,44700.0
2006-07-20 13:00:00,83.83,83.99,83.8,83.99,73800.0,55.1914,55.2967,55.1716,55.2967,73800.0
2006-07-20 13:30:00,83.98,84.47,83.98,84.21,226900.0,55.2901,55.6127,55.2901,55.4415,226900.0
2006-07-20 14:00:00,84.21,84.4,84.16,84.21,131200.0,55.4415,55.5666,55.4086,55.4415,131200.0
2006-07-20 14:30:00,84.21,84.55,84.19,84.41,138000.0,55.4415,55.6654,55.4284,55.5732,138000.0
2006-07-20 15:00:00,84.42,85.11,84.41,84.81,400500.0,55.5798,56.0341,55.5732,55.8366,400500.0
2006-07-20 15:30:00,84.81,85.12,84.6,85.12,685200.0,55.8366,56.0407,55.6983,56.0407,685200.0
2006-07-21 09:30:00,85.88,85.88,84.65,84.74,409300.0,56.541,56.541,55.7312,55.7905,409300.0
2006-07-21 10:00:00,84.75,84.79,84.28,84.48,112300.0,55.7971,55.8234,55.4876,55.6193,112300.0
2006-07-21 10:30:00,84.46,84.74,84.37,84.58,88400.0,55.6061,55.7905,55.5469,55.6851,88400.0
2006-07-21 11:00:00,84.5,84.55,84.25,84.28,42900.0,55.6325,55.6654,55.4679,55.4876,42900.0
2006-07-21 11:30:00,84.28,84.45,84.13,84.37,41000.0,55.4876,55.5996,55.3889,55.5469,41000.0
2006-07-21 12:00:00,84.37,84.38,84.02,84.21,56700.0,55.5469,55.5535,55.3165,55.4415,56700.0
2006-07-21 12:30:00,84.23,84.27,83.85,83.9,46800.0,55.4547,55.481,55.2045,55.2374,46800.0
2006-07-21 13:00:00,83.9,84.06,83.8,83.98,63300.0,55.2374,55.3428,55.1716,55.2901,63300.0
2006-07-21 13:30:00,83.96,84.14,83.92,83.97,96600.0,55.277,55.3955,55.2506,55.2835,96600.0
2006-07-21 14:00:00,83.97,83.98,83.62,83.79,86900.0,55.2835,55.2901,55.0531,55.165,86900.0
2006-07-21 14:30:00,83.79,83.82,83.49,83.66,46200.0,55.165,55.1848,54.9675,55.0794,46200.0
2006-07-21 15:00:00,83.66,83.98,83.61,83.92,66700.0,55.0794,55.2901,55.0465,55.2506,66700.0
2006-07-21 15:30:00,83.92,84.06,83.86,83.92,113500.0,55.2506,55.3428,55.2111,55.2506,113500.0
2006-07-24 09:30:00,84.45,84.9,84.3,84.87,175200.0,55.5996,55.8958,55.5008,55.8761,175200.0
2006-07-24 10:00:00,84.87,85.17,84.7,85.04,65200.0,55.8761,56.0736,55.7641,55.988,65200.0
2006-07-24 10:30:00,85.13,85.31,84.98,85.13,78800.0,56.0472,56.1658,55.9485,56.0472,78800.0
2006-07-24 11:00:00,85.1,85.21,84.99,85.01,81000.0,56.0275,56.0999,55.9551,55.9682,81000.0
2006-07-24 11:30:00,85.01,85.27,84.96,85.1,79500.0,55.9682,56.1394,55.9353,56.0275,79500.0
2006-07-24 12:00:00,85.1,85.22,85.08,85.18,46100.0,56.0275,56.1065,56.0143,56.0802,46100.0
2006-07-24 12:30:00,85.16,85.16,84.86,84.89,45000.0,56.067,56.067,55.8695,55.8892,45000.0
2006-07-24 13:00:00,84.89,84.96,84.71,84.72,36800.0,55.8892,55.9353,55.7707,55.7773,36800.0
2006-07-24 13:30:00,84.73,84.82,84.7,84.73,59600.0,55.7839,55.8432,55.7641,55.7839,59600.0
2006-07-24 14:00:00,84.75,84.78,84.6,84.64,99300.0,55.7971,55.8168,55.6983,55.7246,99300.0
2006-07-24 14:30:00,84.62,84.71,84.49,84.71,93200.0,55.7115,55.7707,55.6259,55.7707,93200.0
2006-07-24 15:00:00,84.7,84.84,84.6,84.81,80200.0,55.7641,55.8563,55.6983,55.8366,80200.0
2006-07-24 15:30:00,84.83,84.93,84.76,84.89,80800.0,55.8497,55.9156,55.8036,55.8892,80800.0
2006-07-25 09:30:00,84.7,84.75,84.25,84.53,85100.0,55.7641,55.7971,55.4679,55.6522,85100.0
2006-07-25 10:00:00,84.51,84.99,84.51,84.86,73300.0,55.6391,55.9551,55.6391,55.8695,73300.0
2006-07-25 10:30:00,84.87,84.94,84.57,84.8,76100.0,55.8761,55.9222,55.6786,55.83,76100.0
2006-07-25 11:00:00,84.81,84.87,84.69,84.82,44100.0,55.8366,55.8761,55.7576,55.8432,44100.0
2006-07-25 11:30:00,84.82,84.87,84.63,84.78,45800.0,55.8432,55.8761,55.7181,55.8168,45800.0
2006-07-25 12:00:00,84.75,85.03,84.69,84.97,37600.0,55.7971,55.9814,55.7576,55.9419,37600.0
2006-07-25 12:30:00,84.96,85.07,84.9,84.94,36100.0,55.9353,56.0077,55.8958,55.9222,36100.0
2006-07-25 13:00:00,84.93,84.96,84.66,84.74,38300.0,55.9156,55.9353,55.7378,55.7905,38300.0
2006-07-25 13:30:00,84.74,84.8,84.61,84.72,26400.0,55.7905,55.83,55.7049,55.7773,26400.0
2006-07-25 14:00:00,84.76,84.81,84.5,84.58,54300.0,55.8036,55.8366,55.6325,55.6851,54300.0
2006-07-25 14:30:00,84.58,84.75,84.47,84.75,74700.0,55.6851,55.7971,55.6127,55.7971,74700.0
2006-07-25 15:00:00,84.75,85.4,84.71,85.35,141800.0,55.7971,56.225,55.7707,56.1921,141800.0
2006-07-25 15:30:00,85.35,85.75,85.35,85.7,209700.0,56.1921,56.4554,56.1921,56.4225,209700.0
2006-07-26 09:30:00,85.69,85.88,85.35,85.71,89600.0,56.4159,56.541,56.1921,56.4291,89600.0
2006-07-26 10:00:00,85.72,85.72,84.95,85.12,236400.0,56.4357,56.4357,55.9287,56.0407,236400.0
2006-07-26 10:30:00,85.12,85.17,84.75,84.82,127200.0,56.0407,56.0736,55.7971,55.8432,127200.0
2006-07-26 11:00:00,84.83,85.22,84.81,85.16,78600.0,55.8497,56.1065,55.8366,56.067,78600.0
2006-07-26 11:30:00,85.2,85.24,84.95,85.08,82200.0,56.0933,56.1197,55.9287,56.0143,82200.0
2006-07-26 12:00:00,85.08,85.17,84.91,84.93,65800.0,56.0143,56.0736,55.9024,55.9156,65800.0
2006-07-26 12:30:00,84.94,84.98,84.68,84.81,74800.0,55.9222,55.9485,55.751,55.8366,74800.0
2006-07-26 13:00:00,84.81,84.82,84.65,84.68,105200.0,55.8366,55.8432,55.7312,55.751,105200.0
2006-07-26 13:30:00,84.7,84.9,84.62,84.84,163900.0,55.7641,55.8958,55.7115,55.8563,163900.0
2006-07-26 14:00:00,84.84,85.07,84.63,85.04,153700.0,55.8563,56.0077,55.7181,55.988,153700.0
2006-07-26 14:30:00,85.04,85.33,85.01,85.23,122500.0,55.988,56.1789,55.9682,56.1131,122500.0
2006-07-26 15:00:00,85.23,85.42,85.19,85.34,152200.0,56.1131,56.2382,56.0867,56.1855,152200.0
2006-07-26 15:30:00,85.35,85.4,85.05,85.19,136100.0,56.1921,56.225,55.9946,56.0867,136100.0
2006-07-27 09:30:00,84.18,86.05,81.67,85.04,138500.0,55.4218,56.6529,53.7693,55.988,138500.0
2006-07-27 10:00:00,85.04,85.15,84.28,84.41,123700.0,55.988,56.0604,55.4876,55.5732,123700.0
2006-07-27 10:30:00,84.4,84.45,83.39,83.48,393800.0,55.5666,55.5996,54.9017,54.9609,393800.0
2006-07-27 11:00:00,83.49,84.22,83.3,84.1,165600.0,54.9675,55.4481,54.8424,55.3691,165600.0
2006-07-27 11:30:00,84.14,84.71,84.04,84.43,110200.0,55.3955,55.7707,55.3296,55.5864,110200.0
2006-07-27 12:00:00,84.4,84.61,84.23,84.51,104600.0,55.5666,55.7049,55.4547,55.6391,104600.0
2006-07-27 12:30:00,84.5,84.59,84.31,84.35,37400.0,55.6325,55.6917,55.5074,55.5337,37400.0
2006-07-27 13:00:00,84.34,84.48,84.27,84.29,42500.0,55.5271,55.6193,55.481,55.4942,42500.0
2006-07-27 13:30:00,84.3,84.3,83.83,83.93,70600.0,55.5008,55.5008,55.1914,55.2572,70600.0
2006-07-27 14:00:00,83.93,83.98,83.76,83.92,96600.0,55.2572,55.2901,55.1453,55.2506,96600.0
2006-07-27 14:30:00,83.9,84.13,83.9,84.05,92800.0,55.2374,55.3889,55.2374,55.3362,92800.0
2006-07-27 15:00:00,83.96,84.01,83.7,83.83,156800.0,55.277,55.3099,55.1058,55.1914,156800.0
2006-07-27 15:30:00,83.83,84.06,83.79,84.0,146100.0,55.1914,55.3428,55.165,55.3033,146100.0
2006-07-28 09:30:00,83.61,85.1,82.54,84.79,504300.0,55.0465,56.0275,54.3421,55.8234,504300.0
2006-07-28 10:00:00,84.79,85.19,84.66,84.71,357200.0,55.8234,56.0867,55.7378,55.7707,357200.0
2006-07-28 10:30:00,84.71,84.72,84.14,84.4,304700.0,55.7707,55.7773,55.3955,55.5666,304700.0
2006-07-28 11:00:00,84.4,84.94,84.31,84.85,124300.0,55.5666,55.9222,55.5074,55.8629,124300.0
2006-07-28 11:30:00,84.87,85.22,84.86,85.2,133100.0,55.8761,56.1065,55.8695,56.0933,133100.0
2006-07-28 12:00:00,85.21,85.6,85.05,85.55,104500.0,56.0999,56.3567,55.9946,56.3238,104500.0
2006-07-28 12:30:00,85.58,85.8,85.52,85.57,41300.0,56.3435,56.4884,56.304,56.3369,41300.0
2006-07-28 13:00:00,85.59,85.71,85.25,85.49,52500.0,56.3501,56.4291,56.1263,56.2843,52500.0
2006-07-28 13:30:00,85.48,85.62,85.36,85.44,84800.0,56.2777,56.3698,56.1987,56.2513,84800.0
2006-07-28 14:00:00,85.41,85.5,85.25,85.39,68900.0,56.2316,56.2908,56.1263,56.2184,68900.0
2006-07-28 14:30:00,85.39,85.39,85.25,85.37,73100.0,56.2184,56.2184,56.1263,56.2053,73100.0
2006-07-28 15:00:00,85.36,85.5,85.28,85.47,98000.0,56.1987,56.2908,56.146,56.2711,98000.0
2006-07-28 15:30:00,85.46,85.54,85.35,85.45,128400.0,56.2645,56.3172,56.1921,56.2579,128400.0
2006-07-31 09:30:00,85.06,85.19,84.89,85.05,174500.0,56.0012,56.0867,55.8892,55.9946,174500.0
2006-07-31 10:00:00,85.06,85.18,84.77,84.91,153400.0,56.0012,56.0802,55.8102,55.9024,153400.0
2006-07-31 10:30:00,84.92,85.13,84.86,84.95,124600.0,55.909,56.0472,55.8695,55.9287,124600.0
2006-07-31 11:00:00,84.94,85.05,84.8,84.82,126700.0,55.9222,55.9946,55.83,55.8432,126700.0
2006-07-31 11:30:00,84.85,85.03,84.82,84.95,69800.0,55.8629,55.9814,55.8432,55.9287,69800.0
2006-07-31 12:00:00,84.92,84.99,84.8,84.82,40200.0,55.909,55.9551,55.83,55.8432,40200.0
2006-07-31 12:30:00,84.81,84.88,84.67,84.79,45000.0,55.8366,55.8827,55.7444,55.8234,45000.0
2006-07-31 13:00:00,84.8,84.9,84.5,84.65,130500.0,55.83,55.8958,55.6325,55.7312,130500.0
2006-07-31 13:30:00,84.64,84.88,84.6,84.87,93900.0,55.7246,55.8827,55.6983,55.8761,93900.0
2006-07-31 14:00:00,84.88,85.01,84.86,84.98,67600.0,55.8827,55.9682,55.8695,55.9485,67600.0
2006-07-31 14:30:00,84.98,84.99,84.71,84.72,66300.0,55.9485,55.9551,55.7707,55.7773,66300.0
2006-07-31 15:00:00,84.72,84.92,84.72,84.88,121100.0,55.7773,55.909,55.7773,55.8827,121100.0
2006-07-31 15:30:00,84.87,84.94,84.82,84.82,155800.0,55.8761,55.9222,55.8432,55.8432,155800.0
2006-08-01 09:30:00,84.5,84.86,84.41,84.7,139300.0,55.6325,55.8695,55.5732,55.7641,139300.0
2006-08-01 10:00:00,84.72,84.85,84.46,84.69,207000.0,55.7773,55.8629,55.6061,55.7576,207000.0
2006-08-01 10:30:00,84.7,84.84,84.61,84.69,133600.0,55.7641,55.8563,55.7049,55.7576,133600.0
2006-08-01 11:00:00,84.66,84.84,84.66,84.82,148600.0,55.7378,55.8563,55.7378,55.8432,148600.0
2006-08-01 11:30:00,84.8,84.83,84.6,84.68,92900.0,55.83,55.8497,55.6983,55.751,92900.0
2006-08-01 12:00:00,84.7,84.77,84.54,84.54,85300.0,55.7641,55.8102,55.6588,55.6588,85300.0
2006-08-01 12:30:00,84.55,84.68,84.51,84.68,88100.0,55.6654,55.751,55.6391,55.751,88100.0
2006-08-01 13:00:00,84.69,84.7,84.55,84.59,58100.0,55.7576,55.7641,55.6654,55.6917,58100.0
2006-08-01 13:30:00,84.59,84.82,84.53,84.63,95000.0,55.6917,55.8432,55.6522,55.7181,95000.0
2006-08-01 14:00:00,84.63,84.75,84.51,84.53,126800.0,55.7181,55.7971,55.6391,55.6522,126800.0
2006-08-01 14:30:00,84.53,84.55,84.34,84.39,213500.0,55.6522,55.6654,55.5271,55.5601,213500.0
2006-08-01 15:00:00,84.39,84.41,84.17,84.24,140800.0,55.5601,55.5732,55.4152,55.4613,140800.0
2006-08-01 15:30:00,84.22,84.9,84.22,84.68,157600.0,55.4481,55.8958,55.4481,55.751,157600.0
2006-08-02 09:30:00,84.35,84.35,83.95,84.0,219000.0,55.5337,55.5337,55.2704,55.3033,219000.0
2006-08-02 10:00:00,84.0,84.06,83.59,83.62,343600.0,55.3033,55.3428,55.0334,55.0531,343600.0
2006-08-02 10:30:00,83.63,83.66,83.2,83.3,383300.0,55.0597,55.0794,54.7766,54.8424,383300.0
2006-08-02 11:00:00,83.31,83.77,83.31,83.56,191900.0,54.849,55.1519,54.849,55.0136,191900.0
2006-08-02 11:30:00,83.56,83.87,83.54,83.84,114900.0,55.0136,55.2177,55.0004,55.1979,114900.0
2006-08-02 12:00:00,83.84,83.85,83.69,83.8,106200.0,55.1979,55.2045,55.0992,55.1716,106200.0
2006-08-02 12:30:00,83.79,83.84,83.7,83.72,109900.0,55.165,55.1979,55.1058,55.1189,109900.0
2006-08-02 13:00:00,83.71,83.71,83.52,83.65,54000.0,55.1124,55.1124,54.9873,55.0729,54000.0
2006-08-02 13:30:00,83.65,83.74,83.58,83.67,76400.0,55.0729,55.1321,55.0268,55.086,76400.0
2006-08-02 14:00:00,83.65,83.73,83.6,83.62,252000.0,55.0729,55.1255,55.0399,55.0531,252000.0
2006-08-02 14:30:00,83.63,83.84,83.58,83.58,139900.0,55.0597,55.1979,55.0268,55.0268,139900.0
2006-08-02 15:00:00,83.57,83.67,83.54,83.6,321900.0,55.0202,55.086,55.0004,55.0399,321900.0
2006-08-02 15:30:00,83.61,83.85,83.55,83.66,157500.0,55.0465,55.2045,55.007,55.0794,157500.0
2006-08-03 09:30:00,82.69,83.01,82.31,82.61,314600.0,54.4408,54.6515,54.1906,54.3881,314600.0
2006-08-03 10:00:00,82.6,82.89,82.51,82.73,226700.0,54.3816,54.5725,54.3223,54.4672,226700.0
2006-08-03 10:30:00,82.72,82.9,82.69,82.85,383800.0,54.4606,54.5791,54.4408,54.5462,383800.0
2006-08-03 11:00:00,82.84,82.91,82.75,82.76,344500.0,54.5396,54.5857,54.4803,54.4869,344500.0
2006-08-03 11:30:00,82.76,82.77,82.62,82.68,211200.0,54.4869,54.4935,54.3947,54.4342,211200.0
2006-08-03 12:00:00,82.68,82.84,82.68,82.78,126200.0,54.4342,54.5396,54.4342,54.5001,126200.0
2006-08-03 12:30:00,82.76,82.8,82.68,82.74,61600.0,54.4869,54.5132,54.4342,54.4737,61600.0
2006-08-03 13:00:00,82.74,82.8,82.71,82.75,72800.0,54.4737,54.5132,54.454,54.4803,72800.0
2006-08-03 13:30:00,82.75,82.8,82.74,82.77,133300.0,54.4803,54.5132,54.4737,54.4935,133300.0
2006-08-03 14:00:00,82.77,82.8,82.63,82.76,80500.0,54.4935,54.5132,54.4013,54.4869,80500.0
2006-08-03 14:30:00,82.74,82.81,82.68,82.69,108200.0,54.4737,54.5198,54.4342,54.4408,108200.0
2006-08-03 15:00:00,82.69,82.82,82.68,82.75,509600.0,54.4408,54.5264,54.4342,54.4803,509600.0
2006-08-03 15:30:00,82.75,82.78,82.5,82.5,144000.0,54.4803,54.5001,54.3157,54.3157,144000.0
2006-08-04 09:30:00,83.15,83.6,82.9,83.49,197800.0,54.7437,55.0399,54.5791,54.9675,197800.0
2006-08-04 10:00:00,83.46,83.58,83.18,83.25,200400.0,54.9478,55.0268,54.7634,54.8095,200400.0
2006-08-04 10:30:00,83.25,83.39,83.2,83.33,83100.0,54.8095,54.9017,54.7766,54.8622,83100.0
2006-08-04 11:00:00,83.34,83.34,82.91,83.08,80300.0,54.8688,54.8688,54.5857,54.6976,80300.0
2006-08-04 11:30:00,83.07,83.13,82.86,82.87,52600.0,54.691,54.7305,54.5527,54.5593,52600.0
2006-08-04 12:00:00,82.86,83.07,82.7,82.84,42200.0,54.5527,54.691,54.4474,54.5396,42200.0
2006-08-04 12:30:00,82.86,82.86,82.51,82.58,33400.0,54.5527,54.5527,54.3223,54.3684,33400.0
2006-08-04 13:00:00,82.55,82.61,82.28,82.33,67200.0,54.3486,54.3881,54.1709,54.2038,67200.0
2006-08-04 13:30:00,82.3,82.34,82.05,82.05,42400.0,54.1841,54.2104,54.0195,54.0195,42400.0
2006-08-04 14:00:00,82.03,82.14,81.88,82.04,112000.0,54.0063,54.0787,53.9075,54.0129,112000.0
2006-08-04 14:30:00,82.03,82.2,81.99,82.08,61000.0,54.0063,54.1182,53.98,54.0392,61000.0
2006-08-04 15:00:00,82.08,82.49,82.01,82.41,116800.0,54.0392,54.3091,53.9931,54.2565,116800.0
2006-08-04 15:30:00,82.42,82.55,82.33,82.48,323000.0,54.2631,54.3486,54.2038,54.3026,323000.0
2006-08-07 09:30:00,82.15,82.32,81.84,82.01,158200.0,54.0853,54.1972,53.8812,53.9931,158200.0
2006-08-07 10:00:00,82.06,82.18,81.9,82.02,89400.0,54.026,54.105,53.9207,53.9997,89400.0
2006-08-07 10:30:00,82.02,82.15,81.96,82.14,135300.0,53.9997,54.0853,53.9602,54.0787,135300.0
2006-08-07 11:00:00,82.14,82.19,82.02,82.02,68500.0,54.0787,54.1116,53.9997,53.9997,68500.0
2006-08-07 11:30:00,82.05,82.14,81.87,82.0,36300.0,54.0195,54.0787,53.901,53.9865,36300.0
2006-08-07 12:00:00,82.0,82.01,81.8,81.87,75100.0,53.9865,53.9931,53.8549,53.901,75100.0
2006-08-07 12:30:00,81.87,82.02,81.84,81.87,42400.0,53.901,53.9997,53.8812,53.901,42400.0
2006-08-07 13:00:00,81.88,81.99,81.84,81.95,33800.0,53.9075,53.98,53.8812,53.9536,33800.0
2006-08-07 13:30:00,81.96,82.03,81.85,81.85,26600.0,53.9602,54.0063,53.8878,53.8878,26600.0
2006-08-07 14:00:00,81.82,81.95,81.82,81.82,41400.0,53.868,53.9536,53.868,53.868,41400.0
2006-08-07 14:30:00,81.81,81.88,81.7,81.8,32300.0,53.8615,53.9075,53.789,53.8549,32300.0
2006-08-07 15:00:00,81.79,81.81,81.56,81.57,80200.0,53.8483,53.8615,53.6969,53.7034,80200.0
2006-08-07 15:30:00,81.57,81.9,81.57,81.8,114700.0,53.7034,53.9207,53.7034,53.8549,114700.0
2006-08-08 09:30:00,82.13,82.31,81.86,81.92,138300.0,54.0721,54.1906,53.8944,53.9339,138300.0
2006-08-08 10:00:00,81.91,82.1,81.75,82.06,84900.0,53.9273,54.0524,53.8219,54.026,84900.0
2006-08-08 10:30:00,82.06,82.08,81.8,81.82,106400.0,54.026,54.0392,53.8549,53.868,106400.0
2006-08-08 11:00:00,81.8,81.89,81.68,81.69,52500.0,53.8549,53.9141,53.7759,53.7824,52500.0
2006-08-08 11:30:00,81.69,81.72,81.53,81.54,65300.0,53.7824,53.8022,53.6771,53.6837,65300.0
2006-08-08 12:00:00,81.53,81.56,81.46,81.48,87400.0,53.6771,53.6969,53.631,53.6442,87400.0
2006-08-08 12:30:00,81.48,81.48,81.2,81.22,90800.0,53.6442,53.6442,53.4598,53.473,90800.0
2006-08-08 13:00:00,81.21,81.24,81.15,81.22,102900.0,53.4664,53.4862,53.4269,53.473,102900.0
2006-08-08 13:30:00,81.22,81.25,81.11,81.16,120500.0,53.473,53.4928,53.4006,53.4335,120500.0
2006-08-08 14:00:00,81.18,81.66,80.93,80.98,259300.0,53.4467,53.7627,53.2821,53.315,259300.0
2006-08-08 14:30:00,81.0,81.39,80.94,81.26,206700.0,53.3282,53.5849,53.2887,53.4993,206700.0
2006-08-08 15:00:00,81.25,81.3,80.83,80.87,183800.0,53.4928,53.5257,53.2162,53.2426,183800.0
2006-08-08 15:30:00,80.87,80.96,80.75,80.96,164000.0,53.2426,53.3018,53.1636,53.3018,164000.0
2006-08-09 09:30:00,81.54,81.76,81.11,81.11,91600.0,53.6837,53.8285,53.4006,53.4006,91600.0
2006-08-09 10:00:00,81.11,81.51,81.06,81.47,87100.0,53.4006,53.6639,53.3677,53.6376,87100.0
2006-08-09 10:30:00,81.48,81.62,81.45,81.53,84700.0,53.6442,53.7364,53.6244,53.6771,84700.0
2006-08-09 11:00:00,81.53,81.56,81.21,81.22,72800.0,53.6771,53.6969,53.4664,53.473,72800.0
2006-08-09 11:30:00,81.22,81.27,81.06,81.1,101600.0,53.473,53.5059,53.3677,53.394,101600.0
2006-08-09 12:00:00,81.1,81.14,80.99,81.05,53500.0,53.394,53.4203,53.3216,53.3611,53500.0
2006-08-09 12:30:00,81.03,81.19,80.98,81.0,55600.0,53.3479,53.4533,53.315,53.3282,55600.0
2006-08-09 13:00:00,81.0,81.06,80.76,80.8,75000.0,53.3282,53.3677,53.1702,53.1965,75000.0
2006-08-09 13:30:00,80.81,80.84,80.63,80.65,48500.0,53.2031,53.2228,53.0846,53.0977,48500.0
2006-08-09 14:00:00,80.64,80.87,80.63,80.84,57400.0,53.0912,53.2426,53.0846,53.2228,57400.0
2006-08-09 14:30:00,80.84,80.88,80.36,80.36,82800.0,53.2228,53.2492,52.9068,52.9068,82800.0
2006-08-09 15:00:00,80.37,80.49,80.1,80.12,156700.0,52.9134,52.9924,52.7356,52.7488,156700.0
2006-08-09 15:30:00,80.11,80.11,79.83,79.9,498700.0,52.7422,52.7422,52.5579,52.604,498700.0
2006-08-10 09:30:00,79.65,80.25,79.55,80.19,103300.0,52.4394,52.8344,52.3735,52.7949,103300.0
2006-08-10 10:00:00,80.15,80.77,80.14,80.77,146100.0,52.7686,53.1767,52.762,53.1767,146100.0
2006-08-10 10:30:00,80.77,80.78,80.29,80.47,133100.0,53.1767,53.1833,52.8607,52.9792,133100.0
2006-08-10 11:00:00,80.47,80.8,80.39,80.63,118300.0,52.9792,53.1965,52.9266,53.0846,118300.0
2006-08-10 11:30:00,80.6,80.6,80.17,80.33,60900.0,53.0648,53.0648,52.7817,52.8871,60900.0
2006-08-10 12:00:00,80.31,80.42,80.25,80.25,85800.0,52.8739,52.9463,52.8344,52.8344,85800.0
2006-08-10 12:30:00,80.25,80.27,80.13,80.24,111500.0,52.8344,52.8476,52.7554,52.8278,111500.0
2006-08-10 13:00:00,80.24,80.24,80.01,80.19,63500.0,52.8278,52.8278,52.6764,52.7949,63500.0
2006-08-10 13:30:00,80.2,80.57,80.17,80.54,62600.0,52.8015,53.0451,52.7817,53.0253,62600.0
2006-08-10 14:00:00,80.54,80.61,80.37,80.45,124200.0,53.0253,53.0714,52.9134,52.9661,124200.0
2006-08-10 14:30:00,80.48,80.56,80.32,80.55,59400.0,52.9858,53.0385,52.8805,53.0319,59400.0
2006-08-10 15:00:00,80.55,80.63,80.31,80.46,109300.0,53.0319,53.0846,52.8739,52.9726,109300.0
2006-08-10 15:30:00,80.46,80.67,80.37,80.55,127800.0,52.9726,53.1109,52.9134,53.0319,127800.0
2006-08-11 09:30:00,80.18,80.53,80.18,80.43,50000.0,52.7883,53.0187,52.7883,52.9529,50000.0
2006-08-11 10:00:00,80.44,80.76,80.31,80.69,37500.0,52.9595,53.1702,52.8739,53.1241,37500.0
2006-08-11 10:30:00,80.69,80.9,80.65,80.79,52400.0,53.1241,53.2623,53.0977,53.1899,52400.0
2006-08-11 11:00:00,80.77,80.85,80.72,80.78,112900.0,53.1767,53.2294,53.1438,53.1833,112900.0
2006-08-11 11:30:00,80.77,80.87,80.5,80.54,79500.0,53.1767,53.2426,52.999,53.0253,79500.0
2006-08-11 12:00:00,80.54,80.63,80.5,80.57,50500.0,53.0253,53.0846,52.999,53.0451,50500.0
2006-08-11 12:30:00,80.56,80.6,80.5,80.53,34800.0,53.0385,53.0648,52.999,53.0187,34800.0
2006-08-11 13:00:00,80.55,80.59,80.32,80.43,80000.0,53.0319,53.0582,52.8805,52.9529,80000.0
2006-08-11 13:30:00,80.46,80.62,80.45,80.55,57400.0,52.9726,53.078,52.9661,53.0319,57400.0
2006-08-11 14:00:00,80.55,80.66,80.23,80.23,65200.0,53.0319,53.1043,52.8212,52.8212,65200.0
2006-08-11 14:30:00,80.23,80.61,80.23,80.61,52300.0,52.8212,53.0714,52.8212,53.0714,52300.0
2006-08-11 15:00:00,80.6,80.69,80.5,80.69,100800.0,53.0648,53.1241,52.999,53.1241,100800.0
2006-08-11 15:30:00,80.69,80.83,80.56,80.62,111000.0,53.1241,53.2162,53.0385,53.078,111000.0
2006-08-14 09:30:00,81.07,81.23,80.89,81.22,122900.0,53.3743,53.4796,53.2557,53.473,122900.0
2006-08-14 10:00:00,81.18,81.49,81.18,81.33,70200.0,53.4467,53.6508,53.4467,53.5454,70200.0
2006-08-14 10:30:00,81.33,81.56,81.33,81.56,126200.0,53.5454,53.6969,53.5454,53.6969,126200.0
2006-08-14 11:00:00,81.54,81.6,81.45,81.54,130700.0,53.6837,53.7232,53.6244,53.6837,130700.0
2006-08-14 11:30:00,81.54,81.64,81.51,81.53,57300.0,53.6837,53.7495,53.6639,53.6771,57300.0
2006-08-14 12:00:00,81.55,81.73,81.53,81.66,61400.0,53.6903,53.8088,53.6771,53.7627,61400.0
2006-08-14 12:30:00,81.65,81.74,81.59,81.64,46700.0,53.7561,53.8154,53.7166,53.7495,46700.0
2006-08-14 13:00:00,81.65,81.98,81.62,81.69,69400.0,53.7561,53.9734,53.7364,53.7824,69400.0
2006-08-14 13:30:00,81.7,81.83,81.55,81.58,49700.0,53.789,53.8746,53.6903,53.71,49700.0
2006-08-14 14:00:00,81.58,81.68,81.5,81.58,86500.0,53.71,53.7759,53.6574,53.71,86500.0
2006-08-14 14:30:00,81.58,81.69,81.5,81.51,81100.0,53.71,53.7824,53.6574,53.6639,81100.0
2006-08-14 15:00:00,81.48,81.54,81.37,81.46,93000.0,53.6442,53.6837,53.5718,53.631,93000.0
2006-08-14 15:30:00,81.48,81.48,81.3,81.47,114100.0,53.6442,53.6442,53.5257,53.6376,114100.0
2006-08-15 09:30:00,82.42,82.42,82.07,82.09,65600.0,54.2631,54.2631,54.0326,54.0458,65600.0
2006-08-15 10:00:00,82.13,82.14,81.96,82.07,60800.0,54.0721,54.0787,53.9602,54.0326,60800.0
2006-08-15 10:30:00,82.07,82.39,82.03,82.32,70400.0,54.0326,54.2433,54.0063,54.1972,70400.0
2006-08-15 11:00:00,82.32,82.63,82.3,82.61,61200.0,54.1972,54.4013,54.1841,54.3881,61200.0
2006-08-15 11:30:00,82.6,82.6,82.44,82.5,52600.0,54.3816,54.3816,54.2762,54.3157,52600.0
2006-08-15 12:00:00,82.49,82.56,82.44,82.48,31300.0,54.3091,54.3552,54.2762,54.3026,31300.0
2006-08-15 12:30:00,82.47,82.55,82.47,82.54,31000.0,54.296,54.3486,54.296,54.3421,31000.0
2006-08-15 13:00:00,82.52,82.56,82.27,82.41,24800.0,54.3289,54.3552,54.1643,54.2565,24800.0
2006-08-15 13:30:00,82.36,82.48,82.23,82.26,33200.0,54.2236,54.3026,54.138,54.1577,33200.0
2006-08-15 14:00:00,82.27,82.48,82.21,82.46,46600.0,54.1643,54.3026,54.1248,54.2894,46600.0
2006-08-15 14:30:00,82.46,82.6,82.4,82.58,30300.0,54.2894,54.3816,54.2499,54.3684,30300.0
2006-08-15 15:00:00,82.59,82.89,82.5,82.85,74200.0,54.375,54.5725,54.3157,54.5462,74200.0
2006-08-15 15:30:00,82.86,82.86,82.61,82.69,116400.0,54.5527,54.5527,54.3881,54.4408,116400.0
2006-08-16 09:30:00,83.6,83.73,83.31,83.53,189500.0,55.0399,55.1255,54.849,54.9939,189500.0
2006-08-16 10:00:00,83.55,83.59,83.29,83.31,200200.0,55.007,55.0334,54.8358,54.849,200200.0
2006-08-16 10:30:00,83.3,83.3,83.04,83.09,58500.0,54.8424,54.8424,54.6712,54.7042,58500.0
2006-08-16 11:00:00,83.08,83.09,82.91,82.95,88000.0,54.6976,54.7042,54.5857,54.612,88000.0
2006-08-16 11:30:00,82.96,83.07,82.96,82.99,63700.0,54.6186,54.691,54.6186,54.6383,63700.0
2006-08-16 12:00:00,83.0,83.14,82.93,83.0,93900.0,54.6449,54.7371,54.5988,54.6449,93900.0
2006-08-16 12:30:00,83.0,83.06,82.95,82.96,118100.0,54.6449,54.6844,54.612,54.6186,118100.0
2006-08-16 13:00:00,82.96,83.11,82.91,83.1,195600.0,54.6186,54.7173,54.5857,54.7108,195600.0
2006-08-16 13:30:00,83.1,83.29,83.09,83.2,135700.0,54.7108,54.8358,54.7042,54.7766,135700.0
2006-08-16 14:00:00,83.18,83.22,82.91,82.93,134500.0,54.7634,54.7898,54.5857,54.5988,134500.0
2006-08-16 14:30:00,82.93,83.29,82.93,83.24,113000.0,54.5988,54.8358,54.5988,54.8029,113000.0
2006-08-16 15:00:00,83.24,83.28,83.03,83.04,78100.0,54.8029,54.8293,54.6647,54.6712,78100.0
2006-08-16 15:30:00,83.04,83.13,82.97,83.1,180400.0,54.6712,54.7305,54.6252,54.7108,180400.0
2006-08-17 09:30:00,82.94,83.3,82.94,83.29,105900.0,54.6054,54.8424,54.6054,54.8358,105900.0
2006-08-17 10:00:00,83.29,83.53,83.25,83.36,71900.0,54.8358,54.9939,54.8095,54.8819,71900.0
2006-08-17 10:30:00,83.39,83.39,83.15,83.39,125300.0,54.9017,54.9017,54.7437,54.9017,125300.0
2006-08-17 11:00:00,83.39,83.71,83.36,83.68,109800.0,54.9017,55.1124,54.8819,55.0926,109800.0
2006-08-17 11:30:00,83.7,84.07,83.68,84.01,191700.0,55.1058,55.3494,55.0926,55.3099,191700.0
2006-08-17 12:00:00,84.03,84.28,83.99,84.28,130700.0,55.323,55.4876,55.2967,55.4876,130700.0
2006-08-17 12:30:00,84.28,84.32,84.16,84.22,94700.0,55.4876,55.514,55.4086,55.4481,94700.0
2006-08-17 13:00:00,84.24,84.35,84.21,84.24,95400.0,55.4613,55.5337,55.4415,55.4613,95400.0
2006-08-17 13:30:00,84.25,84.32,84.1,84.14,175900.0,55.4679,55.514,55.3691,55.3955,175900.0
2006-08-17 14:00:00,84.14,84.35,84.14,84.32,128000.0,55.3955,55.5337,55.3955,55.514,128000.0
2006-08-17 14:30:00,84.32,84.32,84.05,84.06,92000.0,55.514,55.514,55.3362,55.3428,92000.0
2006-08-17 15:00:00,84.06,84.32,84.0,84.31,129700.0,55.3428,55.514,55.3033,55.5074,129700.0
2006-08-17 15:30:00,84.31,84.44,84.31,84.37,145300.0,55.5074,55.593,55.5074,55.5469,145300.0
2006-08-18 09:30:00,84.56,84.7,84.24,84.27,201500.0,55.672,55.7641,55.4613,55.481,201500.0
2006-08-18 10:00:00,84.26,84.32,84.14,84.17,83000.0,55.4745,55.514,55.3955,55.4152,83000.0
2006-08-18 10:30:00,84.17,84.23,84.03,84.18,74500.0,55.4152,55.4547,55.323,55.4218,74500.0
2006-08-18 11:00:00,84.2,84.34,84.2,84.29,54200.0,55.435,55.5271,55.435,55.4942,54200.0
2006-08-18 11:30:00,84.32,84.46,84.27,84.46,59600.0,55.514,55.6061,55.481,55.6061,59600.0
2006-08-18 12:00:00,84.46,84.49,84.36,84.44,35400.0,55.6061,55.6259,55.5403,55.593,35400.0
2006-08-18 12:30:00,84.44,84.5,84.4,84.42,21100.0,55.593,55.6325,55.5666,55.5798,21100.0
2006-08-18 13:00:00,84.42,84.51,84.41,84.47,29200.0,55.5798,55.6391,55.5732,55.6127,29200.0
2006-08-18 13:30:00,84.46,84.55,84.45,84.48,40500.0,55.6061,55.6654,55.5996,55.6193,40500.0
2006-08-18 14:00:00,84.47,84.5,84.33,84.37,53800.0,55.6127,55.6325,55.5205,55.5469,53800.0
2006-08-18 14:30:00,84.39,84.43,84.29,84.35,60600.0,55.5601,55.5864,55.4942,55.5337,60600.0
2006-08-18 15:00:00,84.34,84.47,84.27,84.45,35200.0,55.5271,55.6127,55.481,55.5996,35200.0
2006-08-18 15:30:00,84.44,84.49,84.4,84.45,55700.0,55.593,55.6259,55.5666,55.5996,55700.0
2006-08-21 09:30:00,84.25,84.48,83.75,83.76,95400.0,55.4679,55.6193,55.1387,55.1453,95400.0
2006-08-21 10:00:00,83.75,83.95,83.75,83.8,63000.0,55.1387,55.2704,55.1387,55.1716,63000.0
2006-08-21 10:30:00,83.8,83.93,83.76,83.78,61700.0,55.1716,55.2572,55.1453,55.1584,61700.0
2006-08-21 11:00:00,83.79,83.79,83.46,83.6,109500.0,55.165,55.165,54.9478,55.0399,109500.0
2006-08-21 11:30:00,83.6,83.72,83.25,83.38,90700.0,55.0399,55.1189,54.8095,54.8951,90700.0
2006-08-21 12:00:00,83.37,83.47,83.22,83.44,50100.0,54.8885,54.9543,54.7898,54.9346,50100.0
2006-08-21 12:30:00,83.46,83.63,83.46,83.53,31900.0,54.9478,55.0597,54.9478,54.9939,31900.0
2006-08-21 13:00:00,83.54,83.58,83.49,83.58,40700.0,55.0004,55.0268,54.9675,55.0268,40700.0
2006-08-21 13:30:00,83.58,83.6,83.55,83.57,29200.0,55.0268,55.0399,55.007,55.0202,29200.0
2006-08-21 14:00:00,83.6,83.6,83.55,83.58,54900.0,55.0399,55.0399,55.007,55.0268,54900.0
2006-08-21 14:30:00,83.58,83.67,83.57,83.66,59900.0,55.0268,55.086,55.0202,55.0794,59900.0
2006-08-21 15:00:00,83.69,83.73,83.57,83.59,74200.0,55.0992,55.1255,55.0202,55.0334,74200.0
2006-08-21 15:30:00,83.58,83.77,83.58,83.76,120600.0,55.0268,55.1519,55.0268,55.1453,120600.0
2006-08-22 09:30:00,83.82,83.87,83.2,83.3,76700.0,55.1848,55.2177,54.7766,54.8424,76700.0
2006-08-22 10:00:00,83.32,83.61,83.32,83.42,38000.0,54.8556,55.0465,54.8556,54.9214,38000.0
2006-08-22 10:30:00,83.45,83.56,83.34,83.48,29300.0,54.9412,55.0136,54.8688,54.9609,29300.0
2006-08-22 11:00:00,83.48,83.49,83.39,83.4,35000.0,54.9609,54.9675,54.9017,54.9083,35000.0
2006-08-22 11:30:00,83.45,83.48,83.24,83.31,35100.0,54.9412,54.9609,54.8029,54.849,35100.0
2006-08-22 12:00:00,83.33,83.38,83.27,83.33,54100.0,54.8622,54.8951,54.8227,54.8622,54100.0
2006-08-22 12:30:00,83.33,83.45,83.3,83.34,57000.0,54.8622,54.9412,54.8424,54.8688,57000.0
2006-08-22 13:00:00,83.32,83.32,83.01,83.11,41300.0,54.8556,54.8556,54.6515,54.7173,41300.0
2006-08-22 13:30:00,83.11,83.14,82.71,82.81,69000.0,54.7173,54.7371,54.454,54.5198,69000.0
2006-08-22 14:00:00,82.82,82.82,82.55,82.69,95100.0,54.5264,54.5264,54.3486,54.4408,95100.0
2006-08-22 14:30:00,82.71,82.86,82.64,82.82,54800.0,54.454,54.5527,54.4079,54.5264,54800.0
2006-08-22 15:00:00,82.82,82.95,82.82,82.85,61300.0,54.5264,54.612,54.5264,54.5462,61300.0
2006-08-22 15:30:00,82.85,82.88,82.75,82.84,83900.0,54.5462,54.5659,54.4803,54.5396,83900.0
2006-08-23 09:30:00,82.83,83.0,82.54,82.71,74800.0,54.533,54.6449,54.3421,54.454,74800.0
2006-08-23 10:00:00,82.7,82.98,82.63,82.87,69000.0,54.4474,54.6317,54.4013,54.5593,69000.0
2006-08-23 10:30:00,82.9,83.18,82.87,83.06,142900.0,54.5791,54.7634,54.5593,54.6844,142900.0
2006-08-23 11:00:00,83.06,83.06,82.87,82.93,72200.0,54.6844,54.6844,54.5593,54.5988,72200.0
2006-08-23 11:30:00,82.91,83.01,82.87,82.98,33200.0,54.5857,54.6515,54.5593,54.6317,33200.0
2006-08-23 12:00:00,82.98,82.98,82.83,82.9,30200.0,54.6317,54.6317,54.533,54.5791,30200.0
2006-08-23 12:30:00,82.9,82.95,82.88,82.9,27800.0,54.5791,54.612,54.5659,54.5791,27800.0
2006-08-23 13:00:00,82.89,83.11,82.89,83.1,12000.0,54.5725,54.7173,54.5725,54.7108,12000.0
2006-08-23 13:30:00,83.13,83.13,82.86,82.92,45800.0,54.7305,54.7305,54.5527,54.5922,45800.0
2006-08-23 14:00:00,82.9,83.13,82.88,83.11,48500.0,54.5791,54.7305,54.5659,54.7173,48500.0
2006-08-23 14:30:00,83.14,83.24,83.11,83.19,49700.0,54.7371,54.8029,54.7173,54.77,49700.0
2006-08-23 15:00:00,83.17,83.39,83.17,83.37,72600.0,54.7568,54.9017,54.7568,54.8885,72600.0
2006-08-23 15:30:00,83.38,83.56,83.28,83.45,105700.0,54.8951,55.0136,54.8293,54.9412,105700.0
2006-08-24 09:30:00,83.44,83.55,83.3,83.44,87900.0,54.9346,55.007,54.8424,54.9346,87900.0
2006-08-24 10:00:00,83.43,83.64,83.36,83.64,59400.0,54.928,55.0663,54.8819,55.0663,59400.0
2006-08-24 10:30:00,83.63,83.73,83.51,83.55,52500.0,55.0597,55.1255,54.9807,55.007,52500.0
2006-08-24 11:00:00,83.59,83.62,83.49,83.5,34800.0,55.0334,55.0531,54.9675,54.9741,34800.0
2006-08-24 11:30:00,83.5,83.69,83.44,83.65,33500.0,54.9741,55.0992,54.9346,55.0729,33500.0
2006-08-24 12:00:00,83.63,83.63,83.41,83.48,26100.0,55.0597,55.0597,54.9148,54.9609,26100.0
2006-08-24 12:30:00,83.47,83.62,83.46,83.53,32600.0,54.9543,55.0531,54.9478,54.9939,32600.0
2006-08-24 13:00:00,83.53,83.59,83.45,83.56,22400.0,54.9939,55.0334,54.9412,55.0136,22400.0
2006-08-24 13:30:00,83.56,83.61,83.44,83.58,31300.0,55.0136,55.0465,54.9346,55.0268,31300.0
2006-08-24 14:00:00,83.59,83.75,83.58,83.7,56200.0,55.0334,55.1387,55.0268,55.1058,56200.0
2006-08-24 14:30:00,83.74,83.83,83.65,83.82,56000.0,55.1321,55.1914,55.0729,55.1848,56000.0
2006-08-24 15:00:00,83.83,83.83,83.56,83.65,73100.0,55.1914,55.1914,55.0136,55.0729,73100.0
2006-08-24 15:30:00,83.65,83.89,83.65,83.77,92100.0,55.0729,55.2309,55.0729,55.1519,92100.0
2006-08-25 09:30:00,83.45,83.86,83.26,83.74,73300.0,54.9412,55.2111,54.8161,55.1321,73300.0
2006-08-25 10:00:00,83.74,84.22,83.74,84.07,58600.0,55.1321,55.4481,55.1321,55.3494,58600.0
2006-08-25 10:30:00,84.08,84.08,83.82,83.84,34600.0,55.356,55.356,55.1848,55.1979,34600.0
2006-08-25 11:00:00,83.85,83.95,83.73,83.79,25000.0,55.2045,55.2704,55.1255,55.165,25000.0
2006-08-25 11:30:00,83.77,83.77,83.58,83.65,27300.0,55.1519,55.1519,55.0268,55.0729,27300.0
2006-08-25 12:00:00,83.68,83.99,83.64,83.99,57200.0,55.0926,55.2967,55.0663,55.2967,57200.0
2006-08-25 12:30:00,83.99,84.11,83.89,83.99,61500.0,55.2967,55.3757,55.2309,55.2967,61500.0
2006-08-25 13:00:00,83.99,84.1,83.87,84.09,65000.0,55.2967,55.3691,55.2177,55.3625,65000.0
2006-08-25 13:30:00,84.11,84.14,83.94,83.94,42600.0,55.3757,55.3955,55.2638,55.2638,42600.0
2006-08-25 14:00:00,83.96,84.06,83.96,84.01,69800.0,55.277,55.3428,55.277,55.3099,69800.0
2006-08-25 14:30:00,84.01,84.16,83.97,84.03,59400.0,55.3099,55.4086,55.2835,55.323,59400.0
2006-08-25 15:00:00,84.05,84.17,84.02,84.1,40500.0,55.3362,55.4152,55.3165,55.3691,40500.0
2006-08-25 15:30:00,84.1,84.14,83.88,83.88,74200.0,55.3691,55.3955,55.2243,55.2243,74200.0
2006-08-28 09:30:00,83.44,83.84,83.36,83.83,109300.0,54.9346,55.1979,54.8819,55.1914,109300.0
2006-08-28 10:00:00,83.88,84.01,83.75,83.95,69400.0,55.2243,55.3099,55.1387,55.2704,69400.0
2006-08-28 10:30:00,83.94,84.06,83.93,84.06,39300.0,55.2638,55.3428,55.2572,55.3428,39300.0
2006-08-28 11:00:00,84.06,84.21,84.06,84.16,32200.0,55.3428,55.4415,55.3428,55.4086,32200.0
2006-08-28 11:30:00,84.2,84.5,84.18,84.49,49600.0,55.435,55.6325,55.4218,55.6259,49600.0
2006-08-28 12:00:00,84.49,84.54,84.42,84.42,101500.0,55.6259,55.6588,55.5798,55.5798,101500.0
2006-08-28 12:30:00,84.42,84.57,84.39,84.57,35500.0,55.5798,55.6786,55.5601,55.6786,35500.0
2006-08-28 13:00:00,84.57,84.75,84.56,84.75,48100.0,55.6786,55.7971,55.672,55.7971,48100.0
2006-08-28 13:30:00,84.75,84.92,84.69,84.92,94700.0,55.7971,55.909,55.7576,55.909,94700.0
2006-08-28 14:00:00,84.92,85.05,84.88,85.0,87400.0,55.909,55.9946,55.8827,55.9617,87400.0
2006-08-28 14:30:00,84.99,85.21,84.87,85.2,151500.0,55.9551,56.0999,55.8761,56.0933,151500.0
2006-08-28 15:00:00,85.2,85.22,85.04,85.15,130500.0,56.0933,56.1065,55.988,56.0604,130500.0
2006-08-28 15:30:00,85.15,85.22,84.96,85.0,147500.0,56.0604,56.1065,55.9353,55.9617,147500.0
2006-08-29 09:30:00,85.0,85.28,84.6,84.62,119200.0,55.9617,56.146,55.6983,55.7115,119200.0
2006-08-29 10:00:00,84.62,85.04,84.51,84.93,106600.0,55.7115,55.988,55.6391,55.9156,106600.0
2006-08-29 10:30:00,84.93,85.17,84.93,85.12,94800.0,55.9156,56.0736,55.9156,56.0407,94800.0
2006-08-29 11:00:00,85.11,85.23,85.1,85.1,62500.0,56.0341,56.1131,56.0275,56.0275,62500.0
2006-08-29 11:30:00,85.09,85.18,84.92,85.05,74100.0,56.0209,56.0802,55.909,55.9946,74100.0
2006-08-29 12:00:00,85.04,85.14,84.97,85.07,46900.0,55.988,56.0538,55.9419,56.0077,46900.0
2006-08-29 12:30:00,85.07,85.07,84.9,84.91,42100.0,56.0077,56.0077,55.8958,55.9024,42100.0
2006-08-29 13:00:00,84.91,85.17,84.91,85.15,51700.0,55.9024,56.0736,55.9024,56.0604,51700.0
2006-08-29 13:30:00,85.15,85.15,84.9,85.07,58800.0,56.0604,56.0604,55.8958,56.0077,58800.0
2006-08-29 14:00:00,85.08,85.47,85.0,85.37,92500.0,56.0143,56.2711,55.9617,56.2053,92500.0
2006-08-29 14:30:00,85.36,85.45,85.21,85.23,60500.0,56.1987,56.2579,56.0999,56.1131,60500.0
2006-08-29 15:00:00,85.23,85.36,85.13,85.26,87500.0,56.1131,56.1987,56.0472,56.1328,87500.0
2006-08-29 15:30:00,85.27,85.37,85.27,85.29,99700.0,56.1394,56.2053,56.1394,56.1526,99700.0
2006-08-30 09:30:00,85.41,85.41,84.86,84.87,104000.0,56.4957,56.4957,56.1319,56.1385,104000.0
2006-08-30 10:00:00,84.86,85.0,84.81,84.81,52000.0,56.1319,56.2245,56.0988,56.0988,52000.0
2006-08-30 10:30:00,84.81,84.93,84.74,84.9,70400.0,56.0988,56.1782,56.0525,56.1584,70400.0
2006-08-30 11:00:00,84.91,85.17,84.89,85.14,37600.0,56.165,56.337,56.1518,56.3171,37600.0
2006-08-30 11:30:00,85.14,85.39,85.14,85.28,66700.0,56.3171,56.4825,56.3171,56.4097,66700.0
2006-08-30 12:00:00,85.28,85.3,85.12,85.29,26400.0,56.4097,56.423,56.3039,56.4163,26400.0
2006-08-30 12:30:00,85.3,85.33,85.24,85.25,42800.0,56.423,56.4428,56.3833,56.3899,42800.0
2006-08-30 13:00:00,85.26,85.39,85.21,85.37,34800.0,56.3965,56.4825,56.3634,56.4693,34800.0
2006-08-30 13:30:00,85.36,85.48,85.36,85.42,30700.0,56.4626,56.542,56.4626,56.5023,30700.0
2006-08-30 14:00:00,85.41,85.45,85.29,85.45,31400.0,56.4957,56.5222,56.4163,56.5222,31400.0
2006-08-30 14:30:00,85.45,85.45,85.25,85.33,59500.0,56.5222,56.5222,56.3899,56.4428,59500.0
2006-08-30 15:00:00,85.31,85.42,85.27,85.27,61100.0,56.4296,56.5023,56.4031,56.4031,61100.0
2006-08-30 15:30:00,85.28,85.33,85.19,85.19,85200.0,56.4097,56.4428,56.3502,56.3502,85200.0
2006-08-31 09:30:00,85.4,85.83,85.36,85.83,103600.0,56.4891,56.7735,56.4626,56.7735,103600.0
2006-08-31 10:00:00,85.82,85.94,85.59,85.63,85200.0,56.7669,56.8463,56.6148,56.6412,85200.0
2006-08-31 10:30:00,85.63,85.69,85.39,85.61,121700.0,56.6412,56.6809,56.4825,56.628,121700.0
2006-08-31 11:00:00,85.62,85.69,85.51,85.55,47900.0,56.6346,56.6809,56.5619,56.5883,47900.0
2006-08-31 11:30:00,85.57,85.57,85.4,85.52,43200.0,56.6015,56.6015,56.4891,56.5685,43200.0
2006-08-31 12:00:00,85.52,85.73,85.52,85.73,36600.0,56.5685,56.7074,56.5685,56.7074,36600.0
2006-08-31 12:30:00,85.7,85.79,85.67,85.72,36200.0,56.6875,56.7471,56.6677,56.7008,36200.0
2006-08-31 13:00:00,85.73,85.79,85.58,85.63,33500.0,56.7074,56.7471,56.6082,56.6412,33500.0
2006-08-31 13:30:00,85.62,85.92,85.6,85.71,34600.0,56.6346,56.8331,56.6214,56.6942,34600.0
2006-08-31 14:00:00,85.72,85.77,85.67,85.74,29300.0,56.7008,56.7338,56.6677,56.714,29300.0
2006-08-31 14:30:00,85.75,85.82,85.66,85.79,47500.0,56.7206,56.7669,56.6611,56.7471,47500.0
2006-08-31 15:00:00,85.8,85.93,85.74,85.93,50300.0,56.7537,56.8397,56.714,56.8397,50300.0
2006-08-31 15:30:00,85.93,86.0,85.82,85.82,98500.0,56.8397,56.886,56.7669,56.7669,98500.0
2006-09-01 09:30:00,86.0,86.0,85.69,85.9,61700.0,56.886,56.886,56.6809,56.8198,61700.0
2006-09-01 10:00:00,85.88,85.88,85.43,85.44,73100.0,56.8066,56.8066,56.5089,56.5156,73100.0
2006-09-01 10:30:00,85.45,85.75,85.45,85.51,60200.0,56.5222,56.7206,56.5222,56.5619,60200.0
2006-09-01 11:00:00,85.55,85.61,85.39,85.46,36200.0,56.5883,56.628,56.4825,56.5288,36200.0
2006-09-01 11:30:00,85.48,85.48,85.27,85.36,27300.0,56.542,56.542,56.4031,56.4626,27300.0
2006-09-01 12:00:00,85.36,85.36,85.16,85.2,51900.0,56.4626,56.4626,56.3303,56.3568,51900.0
2006-09-01 12:30:00,85.2,85.32,85.18,85.32,52000.0,56.3568,56.4362,56.3436,56.4362,52000.0
2006-09-01 13:00:00,85.34,85.6,85.33,85.54,45100.0,56.4494,56.6214,56.4428,56.5817,45100.0
2006-09-01 13:30:00,85.51,85.55,85.4,85.41,32900.0,56.5619,56.5883,56.4891,56.4957,32900.0
2006-09-01 14:00:00,85.41,85.53,85.41,85.48,37800.0,56.4957,56.5751,56.4957,56.542,37800.0
2006-09-01 14:30:00,85.48,85.49,85.3,85.34,52600.0,56.542,56.5486,56.423,56.4494,52600.0
2006-09-01 15:00:00,85.32,85.42,85.29,85.37,39500.0,56.4362,56.5023,56.4163,56.4693,39500.0
2006-09-01 15:30:00,85.37,85.37,85.1,85.2,94900.0,56.4693,56.4693,56.2907,56.3568,94900.0
2006-09-05 09:30:00,84.81,85.2,84.75,85.14,159200.0,56.0988,56.3568,56.0591,56.3171,159200.0
2006-09-05 10:00:00,85.14,85.25,85.04,85.24,70700.0,56.3171,56.3899,56.251,56.3833,70700.0
2006-09-05 10:30:00,85.22,85.47,85.21,85.32,94600.0,56.37,56.5354,56.3634,56.4362,94600.0
2006-09-05 11:00:00,85.32,85.5,85.26,85.48,65600.0,56.4362,56.5552,56.3965,56.542,65600.0
2006-09-05 11:30:00,85.47,85.58,85.42,85.52,89600.0,56.5354,56.6082,56.5023,56.5685,89600.0
2006-09-05 12:00:00,85.54,85.64,85.48,85.59,53200.0,56.5817,56.6479,56.542,56.6148,53200.0
2006-09-05 12:30:00,85.59,85.6,85.5,85.5,28600.0,56.6148,56.6214,56.5552,56.5552,28600.0
2006-09-05 13:00:00,85.5,85.55,85.46,85.52,40500.0,56.5552,56.5883,56.5288,56.5685,40500.0
2006-09-05 13:30:00,85.52,85.58,85.36,85.41,57100.0,56.5685,56.6082,56.4626,56.4957,57100.0
2006-09-05 14:00:00,85.42,85.48,85.31,85.31,81300.0,56.5023,56.542,56.4296,56.4296,81300.0
2006-09-05 14:30:00,85.31,85.5,85.26,85.45,67500.0,56.4296,56.5552,56.3965,56.5222,67500.0
2006-09-05 15:00:00,85.42,85.43,85.21,85.25,59900.0,56.5023,56.5089,56.3634,56.3899,59900.0
2006-09-05 15:30:00,85.25,85.33,85.02,85.03,163200.0,56.3899,56.4428,56.2377,56.2444,163200.0
2006-09-06 09:30:00,86.05,86.12,85.4,85.69,391300.0,56.9191,56.9654,56.4891,56.6809,391300.0
2006-09-06 10:00:00,85.7,85.74,85.46,85.74,123000.0,56.6875,56.714,56.5288,56.714,123000.0
2006-09-06 10:30:00,85.74,85.87,85.63,85.66,157800.0,56.714,56.8,56.6412,56.6611,157800.0
2006-09-06 11:00:00,85.64,85.79,85.43,85.71,97100.0,56.6479,56.7471,56.5089,56.6942,97100.0
2006-09-06 11:30:00,85.71,85.71,85.44,85.49,120300.0,56.6942,56.6942,56.5156,56.5486,120300.0
2006-09-06 12:00:00,85.49,85.49,84.88,84.97,200100.0,56.5486,56.5486,56.1451,56.2047,200100.0
2006-09-06 12:30:00,84.96,85.01,84.47,84.47,289900.0,56.1981,56.2311,55.8739,55.8739,289900.0
2006-09-06 13:00:00,84.46,84.81,84.39,84.77,148200.0,55.8673,56.0988,55.821,56.0724,148200.0
2006-09-06 13:30:00,84.76,84.94,84.73,84.94,95800.0,56.0658,56.1848,56.0459,56.1848,95800.0
2006-09-06 14:00:00,84.95,85.12,84.85,85.12,96900.0,56.1914,56.3039,56.1253,56.3039,96900.0
2006-09-06 14:30:00,85.12,85.13,84.62,84.68,97200.0,56.3039,56.3105,55.9732,56.0128,97200.0
2006-09-06 15:00:00,84.7,84.98,84.57,84.98,117900.0,56.0261,56.2113,55.9401,56.2113,117900.0
2006-09-06 15:30:00,84.98,85.03,84.83,84.84,202500.0,56.2113,56.2444,56.1121,56.1187,202500.0
2006-09-07 09:30:00,84.87,84.87,84.14,84.29,152900.0,56.1385,56.1385,55.6557,55.7549,152900.0
2006-09-07 10:00:00,84.29,84.29,83.98,83.99,91000.0,55.7549,55.7549,55.5498,55.5564,91000.0
2006-09-07 10:30:00,83.99,84.22,83.98,84.21,100400.0,55.5564,55.7086,55.5498,55.702,100400.0
2006-09-07 11:00:00,84.2,84.27,84.16,84.2,184100.0,55.6953,55.7416,55.6689,55.6953,184100.0
2006-09-07 11:30:00,84.2,84.31,84.18,84.24,113100.0,55.6953,55.7681,55.6821,55.7218,113100.0
2006-09-07 12:00:00,84.25,84.36,84.2,84.28,71700.0,55.7284,55.8012,55.6953,55.7483,71700.0
2006-09-07 12:30:00,84.26,84.3,84.25,84.25,23200.0,55.735,55.7615,55.7284,55.7284,23200.0
2006-09-07 13:00:00,84.27,84.28,84.21,84.26,33300.0,55.7416,55.7483,55.702,55.735,33300.0
2006-09-07 13:30:00,84.27,84.3,84.17,84.26,111000.0,55.7416,55.7615,55.6755,55.735,111000.0
2006-09-07 14:00:00,84.26,84.3,84.1,84.19,45300.0,55.735,55.7615,55.6292,55.6887,45300.0
2006-09-07 14:30:00,84.19,84.28,83.96,84.26,59600.0,55.6887,55.7483,55.5366,55.735,59600.0
2006-09-07 15:00:00,84.26,84.27,83.97,84.04,110900.0,55.735,55.7416,55.5432,55.5895,110900.0
2006-09-07 15:30:00,84.03,84.03,83.72,83.73,227500.0,55.5829,55.5829,55.3778,55.3845,227500.0
2006-09-08 09:30:00,83.97,84.0,83.19,83.34,137300.0,55.5432,55.563,55.0273,55.1265,137300.0
2006-09-08 10:00:00,83.35,83.36,83.04,83.17,127400.0,55.1331,55.1397,54.928,55.014,127400.0
2006-09-08 10:30:00,83.17,83.23,83.09,83.11,123700.0,55.014,55.0537,54.9611,54.9743,123700.0
2006-09-08 11:00:00,83.12,83.68,83.12,83.62,118000.0,54.981,55.3514,54.981,55.3117,118000.0
2006-09-08 11:30:00,83.62,83.73,83.57,83.65,69800.0,55.3117,55.3845,55.2786,55.3315,69800.0
2006-09-08 12:00:00,83.65,83.65,83.56,83.64,71500.0,55.3315,55.3315,55.272,55.3249,71500.0
2006-09-08 12:30:00,83.61,83.86,83.61,83.85,67900.0,55.3051,55.4704,55.3051,55.4638,67900.0
2006-09-08 13:00:00,83.85,83.96,83.58,83.58,168000.0,55.4638,55.5366,55.2852,55.2852,168000.0
2006-09-08 13:30:00,83.58,83.69,83.43,83.69,84300.0,55.2852,55.358,55.186,55.358,84300.0
2006-09-08 14:00:00,83.68,83.85,83.64,83.8,87000.0,55.3514,55.4638,55.3249,55.4308,87000.0
2006-09-08 14:30:00,83.8,84.07,83.76,84.04,85200.0,55.4308,55.6094,55.4043,55.5895,85200.0
2006-09-08 15:00:00,84.04,84.3,84.01,84.28,86300.0,55.5895,55.7615,55.5697,55.7483,86300.0
2006-09-08 15:30:00,84.28,84.41,84.17,84.24,157700.0,55.7483,55.8342,55.6755,55.7218,157700.0
2006-09-11 09:30:00,83.85,84.5,83.81,84.26,80300.0,55.4638,55.8938,55.4374,55.735,80300.0
2006-09-11 10:00:00,84.28,84.42,84.14,84.37,54200.0,55.7483,55.8409,55.6557,55.8078,54200.0
2006-09-11 10:30:00,84.38,84.51,84.05,84.12,1050900.0,55.8144,55.9004,55.5961,55.6424,1050900.0
2006-09-11 11:00:00,84.15,84.18,84.01,84.1,65500.0,55.6623,55.6821,55.5697,55.6292,65500.0
2006-09-11 11:30:00,84.09,84.09,83.88,83.93,50600.0,55.6226,55.6226,55.4837,55.5167,50600.0
2006-09-11 12:00:00,83.91,84.16,83.91,84.06,158200.0,55.5035,55.6689,55.5035,55.6027,158200.0
2006-09-11 12:30:00,84.07,84.46,84.07,84.46,194000.0,55.6094,55.8673,55.6094,55.8673,194000.0
2006-09-11 13:00:00,84.46,84.7,84.4,84.68,103700.0,55.8673,56.0261,55.8276,56.0128,103700.0
2006-09-11 13:30:00,84.66,84.8,84.62,84.73,69200.0,55.9996,56.0922,55.9732,56.0459,69200.0
2006-09-11 14:00:00,84.69,84.83,84.69,84.79,46600.0,56.0195,56.1121,56.0195,56.0856,46600.0
2006-09-11 14:30:00,84.77,85.1,84.66,85.07,140700.0,56.0724,56.2907,55.9996,56.2708,140700.0
2006-09-11 15:00:00,85.07,85.46,85.01,85.44,224400.0,56.2708,56.5288,56.2311,56.5156,224400.0
2006-09-11 15:30:00,85.44,85.46,84.89,85.09,165000.0,56.5156,56.5288,56.1518,56.284,165000.0
2006-09-12 09:30:00,84.85,85.5,84.85,85.27,96000.0,56.1253,56.5552,56.1253,56.4031,96000.0
2006-09-12 10:00:00,85.27,85.63,85.24,85.63,50800.0,56.4031,56.6412,56.3833,56.6412,50800.0
2006-09-12 10:30:00,85.66,85.71,85.3,85.43,65300.0,56.6611,56.6942,56.423,56.5089,65300.0
2006-09-12 11:00:00,85.43,85.82,85.43,85.77,43000.0,56.5089,56.7669,56.5089,56.7338,43000.0
2006-09-12 11:30:00,85.8,85.95,85.73,85.92,66300.0,56.7537,56.8529,56.7074,56.8331,66300.0
2006-09-12 12:00:00,85.92,86.3,85.91,86.3,116300.0,56.8331,57.0844,56.8264,57.0844,116300.0
2006-09-12 12:30:00,86.3,86.47,86.29,86.42,80100.0,57.0844,57.1969,57.0778,57.1638,80100.0
2006-09-12 13:00:00,86.44,86.44,86.19,86.2,35500.0,57.177,57.177,57.0117,57.0183,35500.0
2006-09-12 13:30:00,86.21,86.37,86.19,86.26,55700.0,57.0249,57.1307,57.0117,57.058,55700.0
2006-09-12 14:00:00,86.27,86.32,86.17,86.25,43200.0,57.0646,57.0976,56.9984,57.0513,43200.0
2006-09-12 14:30:00,86.27,86.44,86.22,86.28,65800.0,57.0646,57.177,57.0315,57.0712,65800.0
2006-09-12 15:00:00,86.28,86.48,86.27,86.38,99600.0,57.0712,57.2035,57.0646,57.1373,99600.0
2006-09-12 15:30:00,86.37,86.49,86.25,86.26,131000.0,57.1307,57.2101,57.0513,57.058,131000.0
2006-09-13 09:30:00,85.95,86.51,85.95,86.5,95300.0,56.8529,57.2233,56.8529,57.2167,95300.0
2006-09-13 10:00:00,86.5,86.69,86.45,86.69,70300.0,57.2167,57.3424,57.1836,57.3424,70300.0
2006-09-13 10:30:00,86.69,86.78,86.32,86.4,122200.0,57.3424,57.4019,57.0976,57.1506,122200.0
2006-09-13 11:00:00,86.39,86.53,86.29,86.35,94400.0,57.1439,57.2366,57.0778,57.1175,94400.0
2006-09-13 11:30:00,86.35,86.56,86.35,86.5,75600.0,57.1175,57.2564,57.1175,57.2167,75600.0
2006-09-13 12:00:00,86.49,86.6,86.47,86.51,50700.0,57.2101,57.2829,57.1969,57.2233,50700.0
2006-09-13 12:30:00,86.51,86.52,86.32,86.5,37600.0,57.2233,57.2299,57.0976,57.2167,37600.0
2006-09-13 13:00:00,86.47,86.58,86.4,86.51,28300.0,57.1969,57.2696,57.1506,57.2233,28300.0
2006-09-13 13:30:00,86.5,86.59,86.46,86.55,44800.0,57.2167,57.2762,57.1903,57.2498,44800.0
2006-09-13 14:00:00,86.55,86.79,86.51,86.78,57200.0,57.2498,57.4085,57.2233,57.4019,57200.0
2006-09-13 14:30:00,86.75,86.98,86.68,86.94,57800.0,57.3821,57.5342,57.3358,57.5078,57800.0
2006-09-13 15:00:00,86.93,86.95,86.69,86.77,72400.0,57.5011,57.5144,57.3424,57.3953,72400.0
2006-09-13 15:30:00,86.76,86.91,86.72,86.79,87300.0,57.3887,57.4879,57.3622,57.4085,87300.0
2006-09-14 09:30:00,86.8,86.85,86.55,86.7,99700.0,57.4151,57.4482,57.2498,57.349,99700.0
2006-09-14 10:00:00,86.69,86.76,86.55,86.61,75100.0,57.3424,57.3887,57.2498,57.2895,75100.0
2006-09-14 10:30:00,86.63,86.75,86.62,86.71,166800.0,57.3027,57.3821,57.2961,57.3556,166800.0
2006-09-14 11:00:00,86.71,86.84,86.7,86.76,95100.0,57.3556,57.4416,57.349,57.3887,95100.0
2006-09-14 11:30:00,86.76,86.8,86.7,86.71,79900.0,57.3887,57.4151,57.349,57.3556,79900.0
2006-09-14 12:00:00,86.72,86.75,86.69,86.73,73400.0,57.3622,57.3821,57.3424,57.3688,73400.0
2006-09-14 12:30:00,86.71,86.72,86.51,86.53,47900.0,57.3556,57.3622,57.2233,57.2366,47900.0
2006-09-14 13:00:00,86.55,86.6,86.41,86.51,47200.0,57.2498,57.2829,57.1572,57.2233,47200.0
2006-09-14 13:30:00,86.51,86.69,86.43,86.63,50100.0,57.2233,57.3424,57.1704,57.3027,50100.0
2006-09-14 14:00:00,86.62,86.63,86.38,86.38,72800.0,57.2961,57.3027,57.1373,57.1373,72800.0
2006-09-14 14:30:00,86.38,86.42,86.12,86.13,118200.0,57.1373,57.1638,56.9654,56.972,118200.0
2006-09-14 15:00:00,86.12,86.15,85.91,85.91,111500.0,56.9654,56.9852,56.8264,56.8264,111500.0
2006-09-14 15:30:00,85.92,85.95,85.84,85.93,142300.0,56.8331,56.8529,56.7801,56.8397,142300.0
2006-09-15 09:30:00,86.16,86.25,86.01,86.11,298200.0,56.9918,57.0513,56.8926,56.9587,298200.0
2006-09-15 10:00:00,86.14,86.62,86.1,86.56,125200.0,56.9786,57.2961,56.9521,57.2564,125200.0
2006-09-15 10:30:00,86.57,86.74,86.47,86.52,139300.0,57.263,57.3755,57.1969,57.2299,139300.0
2006-09-15 11:00:00,86.53,86.54,86.28,86.48,106300.0,57.2366,57.2432,57.0712,57.2035,106300.0
2006-09-15 11:30:00,86.45,86.46,86.29,86.29,50800.0,57.1836,57.1903,57.0778,57.0778,50800.0
2006-09-15 12:00:00,86.29,86.46,86.22,86.46,52200.0,57.0778,57.1903,57.0315,57.1903,52200.0
2006-09-15 12:30:00,86.46,86.52,86.37,86.48,78200.0,57.1903,57.2299,57.1307,57.2035,78200.0
2006-09-15 13:00:00,86.47,86.65,86.47,86.51,38600.0,57.1969,57.3159,57.1969,57.2233,38600.0
2006-09-15 13:30:00,86.52,86.75,86.49,86.69,42600.0,57.2299,57.3821,57.2101,57.3424,42600.0
2006-09-15 14:00:00,86.69,86.87,86.65,86.82,44100.0,57.3424,57.4615,57.3159,57.4284,44100.0
2006-09-15 14:30:00,86.85,86.88,86.78,86.85,72000.0,57.4482,57.4681,57.4019,57.4482,72000.0
2006-09-15 15:00:00,86.85,86.96,86.76,86.91,54800.0,57.4482,57.521,57.3887,57.4879,54800.0
2006-09-15 15:30:00,86.91,87.11,86.9,87.02,280900.0,57.4879,57.6202,57.4813,57.5607,280900.0
2006-09-18 09:30:00,87.04,87.04,86.3,86.78,96500.0,57.5739,57.5739,57.0844,57.4019,96500.0
2006-09-18 10:00:00,86.78,86.93,86.67,86.73,74400.0,57.4019,57.5011,57.3292,57.3688,74400.0
2006-09-18 10:30:00,86.73,86.79,86.54,86.54,82500.0,57.3688,57.4085,57.2432,57.2432,82500.0
2006-09-18 11:00:00,86.55,86.76,86.5,86.51,81700.0,57.2498,57.3887,57.2167,57.2233,81700.0
2006-09-18 11:30:00,86.52,86.53,86.37,86.45,45900.0,57.2299,57.2366,57.1307,57.1836,45900.0
2006-09-18 12:00:00,86.45,86.47,86.36,86.37,38500.0,57.1836,57.1969,57.1241,57.1307,38500.0
2006-09-18 12:30:00,86.39,86.52,86.36,86.5,25200.0,57.1439,57.2299,57.1241,57.2167,25200.0
2006-09-18 13:00:00,86.48,86.48,86.34,86.38,37200.0,57.2035,57.2035,57.1109,57.1373,37200.0
2006-09-18 13:30:00,86.4,86.51,86.25,86.27,53700.0,57.1506,57.2233,57.0513,57.0646,53700.0
2006-09-18 14:00:00,86.25,86.36,86.12,86.25,42400.0,57.0513,57.1241,56.9654,57.0513,42400.0
2006-09-18 14:30:00,86.21,86.35,86.15,86.22,36400.0,57.0249,57.1175,56.9852,57.0315,36400.0
2006-09-18 15:00:00,86.22,86.38,86.21,86.27,44600.0,57.0315,57.1373,57.0249,57.0646,44600.0
2006-09-18 15:30:00,86.28,86.32,86.04,86.08,97500.0,57.0712,57.0976,56.9124,56.9389,97500.0
2006-09-19 09:30:00,86.1,86.25,85.65,85.79,63000.0,56.9521,57.0513,56.6545,56.7471,63000.0
2006-09-19 10:00:00,85.8,85.83,85.67,85.82,95700.0,56.7537,56.7735,56.6677,56.7669,95700.0
2006-09-19 10:30:00,85.8,85.86,85.63,85.66,99200.0,56.7537,56.7934,56.6412,56.6611,99200.0
2006-09-19 11:00:00,85.65,85.76,85.61,85.69,66900.0,56.6545,56.7272,56.628,56.6809,66900.0
2006-09-19 11:30:00,85.69,86.01,85.69,85.91,53100.0,56.6809,56.8926,56.6809,56.8264,53100.0
2006-09-19 12:00:00,85.95,86.01,85.79,85.79,52700.0,56.8529,56.8926,56.7471,56.7471,52700.0
2006-09-19 12:30:00,85.8,85.82,85.68,85.7,29900.0,56.7537,56.7669,56.6743,56.6875,29900.0
2006-09-19 13:00:00,85.72,85.78,85.5,85.53,47700.0,56.7008,56.7405,56.5552,56.5751,47700.0
2006-09-19 13:30:00,85.53,85.61,85.27,85.3,83300.0,56.5751,56.628,56.4031,56.423,83300.0
2006-09-19 14:00:00,85.31,85.74,85.31,85.71,68700.0,56.4296,56.714,56.4296,56.6942,68700.0
2006-09-19 14:30:00,85.71,85.78,85.63,85.63,41500.0,56.6942,56.7405,56.6412,56.6412,41500.0
2006-09-19 15:00:00,85.62,85.77,85.62,85.72,43200.0,56.6346,56.7338,56.6346,56.7008,43200.0
2006-09-19 15:30:00,85.73,85.85,85.64,85.78,110800.0,56.7074,56.7868,56.6479,56.7405,110800.0
2006-09-20 09:30:00,85.84,86.29,85.79,86.23,100400.0,56.7801,57.0778,56.7471,57.0381,100400.0
2006-09-20 10:00:00,86.23,86.24,85.99,86.1,213100.0,57.0381,57.0447,56.8794,56.9521,213100.0
2006-09-20 10:30:00,86.11,86.16,85.93,85.94,54900.0,56.9587,56.9918,56.8397,56.8463,54900.0
2006-09-20 11:00:00,85.93,86.17,85.93,86.17,44100.0,56.8397,56.9984,56.8397,56.9984,44100.0
2006-09-20 11:30:00,86.17,86.26,86.11,86.25,60300.0,56.9984,57.058,56.9587,57.0513,60300.0
2006-09-20 12:00:00,86.25,86.5,86.22,86.48,51800.0,57.0513,57.2167,57.0315,57.2035,51800.0
2006-09-20 12:30:00,86.5,86.51,86.39,86.44,33100.0,57.2167,57.2233,57.1439,57.177,33100.0
2006-09-20 13:00:00,86.44,86.57,86.44,86.55,27400.0,57.177,57.263,57.177,57.2498,27400.0
2006-09-20 13:30:00,86.55,86.55,86.22,86.22,105800.0,57.2498,57.2498,57.0315,57.0315,105800.0
2006-09-20 14:00:00,86.22,86.48,86.16,86.18,62900.0,57.0315,57.2035,56.9918,57.005,62900.0
2006-09-20 14:30:00,86.18,86.39,86.07,86.34,46000.0,57.005,57.1439,56.9323,57.1109,46000.0
2006-09-20 15:00:00,86.34,86.61,86.32,86.57,108400.0,57.1109,57.2895,57.0976,57.263,108400.0
2006-09-20 15:30:00,86.58,86.89,86.57,86.8,271900.0,57.2696,57.4747,57.263,57.4151,271900.0
2006-09-21 09:30:00,86.8,86.81,86.42,86.56,51100.0,57.4151,57.4218,57.1638,57.2564,51100.0
2006-09-21 10:00:00,86.56,86.7,86.49,86.67,30000.0,57.2564,57.349,57.2101,57.3292,30000.0
2006-09-21 10:30:00,86.67,86.67,86.37,86.47,54000.0,57.3292,57.3292,57.1307,57.1969,54000.0
2006-09-21 11:00:00,86.44,86.79,86.44,86.66,58000.0,57.177,57.4085,57.177,57.3225,58000.0
2006-09-21 11:30:00,86.64,86.7,86.53,86.58,41900.0,57.3093,57.349,57.2366,57.2696,41900.0
2006-09-21 12:00:00,86.58,86.59,86.13,86.18,48900.0,57.2696,57.2762,56.972,57.005,48900.0
2006-09-21 12:30:00,86.22,86.25,86.12,86.12,42800.0,57.0315,57.0513,56.9654,56.9654,42800.0
2006-09-21 13:00:00,86.13,86.16,85.96,86.01,67900.0,56.972,56.9918,56.8595,56.8926,67900.0
2006-09-21 13:30:00,85.99,86.04,85.94,86.0,33600.0,56.8794,56.9124,56.8463,56.886,33600.0
2006-09-21 14:00:00,86.0,86.0,85.7,85.74,49100.0,56.886,56.886,56.6875,56.714,49100.0
2006-09-21 14:30:00,85.72,85.84,85.61,85.64,56100.0,56.7008,56.7801,56.628,56.6479,56100.0
2006-09-21 15:00:00,85.66,85.73,85.5,85.54,85400.0,56.6611,56.7074,56.5552,56.5817,85400.0
2006-09-21 15:30:00,85.55,85.63,85.51,85.53,106500.0,56.5883,56.6412,56.5619,56.5751,106500.0
2006-09-22 09:30:00,85.49,85.5,85.13,85.43,78600.0,56.5486,56.5552,56.3105,56.5089,78600.0
2006-09-22 10:00:00,85.46,85.46,85.21,85.3,43500.0,56.5288,56.5288,56.3634,56.423,43500.0
2006-09-22 10:30:00,85.3,85.34,85.1,85.25,71000.0,56.423,56.4494,56.2907,56.3899,71000.0
2006-09-22 11:00:00,85.28,85.31,85.18,85.3,71300.0,56.4097,56.4296,56.3436,56.423,71300.0
2006-09-22 11:30:00,85.3,85.35,85.21,85.29,30300.0,56.423,56.456,56.3634,56.4163,30300.0
2006-09-22 12:00:00,85.27,85.33,85.15,85.3,51600.0,56.4031,56.4428,56.3237,56.423,51600.0
2006-09-22 12:30:00,85.3,85.3,85.17,85.18,42400.0,56.423,56.423,56.337,56.3436,42400.0
2006-09-22 13:00:00,85.17,85.17,84.98,85.03,49300.0,56.337,56.337,56.2113,56.2444,49300.0
2006-09-22 13:30:00,85.04,85.08,84.92,85.06,56300.0,56.251,56.2774,56.1716,56.2642,56300.0
2006-09-22 14:00:00,85.04,85.11,85.02,85.02,59400.0,56.251,56.2973,56.2377,56.2377,59400.0
2006-09-22 14:30:00,85.03,85.05,84.85,84.96,54800.0,56.2444,56.2576,56.1253,56.1981,54800.0
2006-09-22 15:00:00,84.97,85.09,84.94,85.03,98000.0,56.2047,56.284,56.1848,56.2444,98000.0
2006-09-22 15:30:00,85.04,85.1,84.9,85.0,199600.0,56.251,56.2907,56.1584,56.2245,199600.0
2006-09-25 09:30:00,85.53,86.76,85.43,86.5,215700.0,56.5751,57.3887,56.5089,57.2167,215700.0
2006-09-25 10:00:00,86.51,86.82,86.32,86.33,304700.0,57.2233,57.4284,57.0976,57.1043,304700.0
2006-09-25 10:30:00,86.37,86.41,86.22,86.34,99100.0,57.1307,57.1572,57.0315,57.1109,99100.0
2006-09-25 11:00:00,86.34,86.55,86.3,86.54,55000.0,57.1109,57.2498,57.0844,57.2432,55000.0
2006-09-25 11:30:00,86.55,86.6,86.36,86.36,69300.0,57.2498,57.2829,57.1241,57.1241,69300.0
2006-09-25 12:00:00,86.36,86.61,86.27,86.54,69500.0,57.1241,57.2895,57.0646,57.2432,69500.0
2006-09-25 12:30:00,86.52,86.88,86.5,86.84,83300.0,57.2299,57.4681,57.2167,57.4416,83300.0
2006-09-25 13:00:00,86.84,87.02,86.84,86.98,65300.0,57.4416,57.5607,57.4416,57.5342,65300.0
2006-09-25 13:30:00,86.97,87.3,86.86,87.3,72500.0,57.5276,57.7459,57.4548,57.7459,72500.0
2006-09-25 14:00:00,87.28,87.5,87.25,87.39,108400.0,57.7327,57.8782,57.7128,57.8054,108400.0
2006-09-25 14:30:00,87.37,87.7,87.35,87.68,130400.0,57.7922,58.0105,57.779,57.9972,130400.0
2006-09-25 15:00:00,87.66,87.72,87.3,87.33,191300.0,57.984,58.0237,57.7459,57.7657,191300.0
2006-09-25 15:30:00,87.33,87.33,86.99,87.07,321900.0,57.7657,57.7657,57.5408,57.5937,321900.0
2006-09-26 09:30:00,87.4,87.53,87.12,87.2,75700.0,57.812,57.898,57.6268,57.6797,75700.0
2006-09-26 10:00:00,87.18,87.98,87.06,87.98,154100.0,57.6665,58.1957,57.5871,58.1957,154100.0
2006-09-26 10:30:00,87.99,88.06,87.57,87.8,144800.0,58.2023,58.2486,57.9245,58.0766,144800.0
2006-09-26 11:00:00,87.8,87.85,87.63,87.65,99000.0,58.0766,58.1097,57.9642,57.9774,99000.0
2006-09-26 11:30:00,87.65,87.66,87.52,87.53,74900.0,57.9774,57.984,57.8914,57.898,74900.0
2006-09-26 12:00:00,87.52,87.7,87.45,87.67,62500.0,57.8914,58.0105,57.8451,57.9906,62500.0
2006-09-26 12:30:00,87.66,87.72,87.59,87.67,67500.0,57.984,58.0237,57.9377,57.9906,67500.0
2006-09-26 13:00:00,87.67,87.69,87.54,87.6,94700.0,57.9906,58.0039,57.9046,57.9443,94700.0
2006-09-26 13:30:00,87.61,87.89,87.59,87.8,56500.0,57.9509,58.1361,57.9377,58.0766,56500.0
2006-09-26 14:00:00,87.81,87.9,87.52,87.68,70300.0,58.0832,58.1428,57.8914,57.9972,70300.0
2006-09-26 14:30:00,87.68,87.88,87.66,87.79,85300.0,57.9972,58.1295,57.984,58.07,85300.0
2006-09-26 15:00:00,87.8,87.83,87.64,87.81,87000.0,58.0766,58.0965,57.9708,58.0832,87000.0
2006-09-26 15:30:00,87.81,87.9,87.7,87.78,139900.0,58.0832,58.1428,58.0105,58.0634,139900.0
2006-09-27 09:30:00,87.95,88.05,87.79,87.84,104700.0,58.1758,58.242,58.07,58.1031,104700.0
2006-09-27 10:00:00,87.84,88.12,87.72,87.88,101400.0,58.1031,58.2883,58.0237,58.1295,101400.0
2006-09-27 10:30:00,87.88,88.19,87.79,88.04,113200.0,58.1295,58.3346,58.07,58.2354,113200.0
2006-09-27 11:00:00,88.05,88.22,87.88,88.19,98300.0,58.242,58.3544,58.1295,58.3346,98300.0
2006-09-27 11:30:00,88.22,88.48,88.22,88.45,119500.0,58.3544,58.5264,58.3544,58.5066,119500.0
2006-09-27 12:00:00,88.46,88.51,88.07,88.08,127300.0,58.5132,58.5463,58.2552,58.2618,127300.0
2006-09-27 12:30:00,88.07,88.08,87.96,88.01,52100.0,58.2552,58.2618,58.1824,58.2155,52100.0
2006-09-27 13:00:00,88.0,88.18,88.0,88.18,62300.0,58.2089,58.328,58.2089,58.328,62300.0
2006-09-27 13:30:00,88.18,88.21,87.7,87.78,91900.0,58.328,58.3478,58.0105,58.0634,91900.0
2006-09-27 14:00:00,87.77,87.79,87.53,87.53,99200.0,58.0568,58.07,57.898,57.898,99200.0
2006-09-27 14:30:00,87.54,87.58,87.33,87.57,76400.0,57.9046,57.9311,57.7657,57.9245,76400.0
2006-09-27 15:00:00,87.58,87.61,87.29,87.5,125400.0,57.9311,57.9509,57.7393,57.8782,125400.0
2006-09-27 15:30:00,87.52,87.76,87.51,87.55,164200.0,57.8914,58.0502,57.8848,57.9112,164200.0
2006-09-28 09:30:00,87.98,88.38,87.87,87.91,89500.0,58.1957,58.4603,58.1229,58.1494,89500.0
2006-09-28 10:00:00,87.88,88.15,87.84,88.04,42500.0,58.1295,58.3081,58.1031,58.2354,42500.0
2006-09-28 10:30:00,88.05,88.06,87.76,87.76,41100.0,58.242,58.2486,58.0502,58.0502,41100.0
2006-09-28 11:00:00,87.74,87.92,87.72,87.91,67100.0,58.0369,58.156,58.0237,58.1494,67100.0
2006-09-28 11:30:00,87.9,87.93,87.34,87.35,108300.0,58.1428,58.1626,57.7723,57.779,108300.0
2006-09-28 12:00:00,87.34,87.35,87.17,87.25,103600.0,57.7723,57.779,57.6599,57.7128,103600.0
2006-09-28 12:30:00,87.24,87.5,87.23,87.45,36000.0,57.7062,57.8782,57.6996,57.8451,36000.0
2006-09-28 13:00:00,87.45,87.66,87.41,87.63,42900.0,57.8451,57.984,57.8186,57.9642,42900.0
2006-09-28 13:30:00,87.6,87.73,87.55,87.58,28500.0,57.9443,58.0303,57.9112,57.9311,28500.0
2006-09-28 14:00:00,87.58,87.73,87.57,87.65,46100.0,57.9311,58.0303,57.9245,57.9774,46100.0
2006-09-28 14:30:00,87.7,87.82,87.61,87.78,59500.0,58.0105,58.0898,57.9509,58.0634,59500.0
2006-09-28 15:00:00,87.77,87.84,87.64,87.79,51700.0,58.0568,58.1031,57.9708,58.07,51700.0
2006-09-28 15:30:00,87.79,87.84,87.56,87.56,120300.0,58.07,58.1031,57.9179,57.9179,120300.0
2006-09-29 09:30:00,86.45,87.5,86.1,86.79,223900.0,57.1836,57.8782,56.9521,57.4085,223900.0
2006-09-29 10:00:00,86.78,86.9,86.52,86.61,138100.0,57.4019,57.4813,57.2299,57.2895,138100.0
2006-09-29 10:30:00,86.61,86.84,86.58,86.84,33700.0,57.2895,57.4416,57.2696,57.4416,33700.0
2006-09-29 11:00:00,86.85,86.86,86.5,86.55,71300.0,57.4482,57.4548,57.2167,57.2498,71300.0
2006-09-29 11:30:00,86.55,86.78,86.51,86.68,61000.0,57.2498,57.4019,57.2233,57.3358,61000.0
2006-09-29 12:00:00,86.66,86.78,86.64,86.75,36400.0,57.3225,57.4019,57.3093,57.3821,36400.0
2006-09-29 12:30:00,86.77,87.09,86.77,87.05,59700.0,57.3953,57.607,57.3953,57.5805,59700.0
2006-09-29 13:00:00,87.05,87.05,86.77,86.78,46400.0,57.5805,57.5805,57.3953,57.4019,46400.0
2006-09-29 13:30:00,86.78,86.94,86.78,86.82,68800.0,57.4019,57.5078,57.4019,57.4284,68800.0
2006-09-29 14:00:00,86.83,86.89,86.7,86.84,51200.0,57.435,57.4747,57.349,57.4416,51200.0
2006-09-29 14:30:00,86.84,86.95,86.59,86.6,54300.0,57.4416,57.5144,57.2762,57.2829,54300.0
2006-09-29 15:00:00,86.59,86.92,86.56,86.87,44300.0,57.2762,57.4945,57.2564,57.4615,44300.0
2006-09-29 15:30:00,86.88,86.89,86.65,86.65,70000.0,57.4681,57.4747,57.3159,57.3159,70000.0
2006-10-02 09:30:00,86.74,86.82,86.37,86.44,113400.0,57.3755,57.4284,57.1307,57.177,113400.0
2006-10-02 10:00:00,86.44,86.52,86.07,86.09,106400.0,57.177,57.2299,56.9323,56.9455,106400.0
2006-10-02 10:30:00,86.1,86.18,85.94,86.16,84700.0,56.9521,57.005,56.8463,56.9918,84700.0
2006-10-02 11:00:00,86.16,86.2,86.07,86.09,60900.0,56.9918,57.0183,56.9323,56.9455,60900.0
2006-10-02 11:30:00,86.09,86.18,85.99,85.99,73700.0,56.9455,57.005,56.8794,56.8794,73700.0
2006-10-02 12:00:00,85.99,85.99,85.66,85.85,101700.0,56.8794,56.8794,56.6611,56.7868,101700.0
2006-10-02 12:30:00,85.86,85.87,85.58,85.59,87000.0,56.7934,56.8,56.6082,56.6148,87000.0
2006-10-02 13:00:00,85.59,85.68,85.56,85.64,84700.0,56.6148,56.6743,56.5949,56.6479,84700.0
2006-10-02 13:30:00,85.66,85.73,85.43,85.56,93900.0,56.6611,56.7074,56.5089,56.5949,93900.0
2006-10-02 14:00:00,85.57,85.68,85.5,85.6,108500.0,56.6015,56.6743,56.5552,56.6214,108500.0
2006-10-02 14:30:00,85.61,85.64,85.54,85.56,102000.0,56.628,56.6479,56.5817,56.5949,102000.0
2006-10-02 15:00:00,85.56,85.71,85.54,85.71,124900.0,56.5949,56.6942,56.5817,56.6942,124900.0
2006-10-02 15:30:00,85.73,85.78,85.67,85.75,151500.0,56.7074,56.7405,56.6677,56.7206,151500.0
2006-10-03 09:30:00,85.9,86.78,85.85,86.78,109300.0,56.8198,57.4019,56.7868,57.4019,109300.0
2006-10-03 10:00:00,86.78,86.9,86.58,86.89,98600.0,57.4019,57.4813,57.2696,57.4747,98600.0
2006-10-03 10:30:00,86.9,86.99,86.85,86.97,122800.0,57.4813,57.5408,57.4482,57.5276,122800.0
2006-10-03 11:00:00,86.98,87.24,86.9,87.2,86700.0,57.5342,57.7062,57.4813,57.6797,86700.0
2006-10-03 11:30:00,87.19,87.26,87.07,87.11,80600.0,57.6731,57.7194,57.5937,57.6202,80600.0
2006-10-03 12:00:00,87.11,87.5,87.08,87.43,117700.0,57.6202,57.8782,57.6004,57.8319,117700.0
2006-10-03 12:30:00,87.43,87.68,87.36,87.65,86800.0,57.8319,57.9972,57.7856,57.9774,86800.0
2006-10-03 13:00:00,87.68,87.68,87.44,87.53,76500.0,57.9972,57.9972,57.8385,57.898,76500.0
2006-10-03 13:30:00,87.53,87.75,87.48,87.48,78100.0,57.898,58.0435,57.8649,57.8649,78100.0
2006-10-03 14:00:00,87.48,87.49,87.23,87.27,111400.0,57.8649,57.8716,57.6996,57.726,111400.0
2006-10-03 14:30:00,87.25,87.46,87.24,87.41,91900.0,57.7128,57.8517,57.7062,57.8186,91900.0
2006-10-03 15:00:00,87.38,87.45,87.32,87.38,87600.0,57.7988,57.8451,57.7591,57.7988,87600.0
2006-10-03 15:30:00,87.38,87.54,87.34,87.43,151800.0,57.7988,57.9046,57.7723,57.8319,151800.0
2006-10-04 09:30:00,87.58,87.87,87.39,87.87,156900.0,57.9311,58.1229,57.8054,58.1229,156900.0
2006-10-04 10:00:00,87.9,88.0,87.68,87.94,107000.0,58.1428,58.2089,57.9972,58.1692,107000.0
2006-10-04 10:30:00,87.94,88.44,87.94,88.43,173000.0,58.1692,58.5,58.1692,58.4933,173000.0
2006-10-04 11:00:00,88.43,89.19,88.42,89.08,248600.0,58.4933,58.9961,58.4867,58.9233,248600.0
2006-10-04 11:30:00,89.08,89.2,88.99,89.14,136000.0,58.9233,59.0027,58.8638,58.963,136000.0
2006-10-04 12:00:00,89.14,89.14,88.97,89.0,134400.0,58.963,58.963,58.8505,58.8704,134400.0
2006-10-04 12:30:00,89.01,89.05,88.92,88.94,115700.0,58.877,58.9034,58.8175,58.8307,115700.0
2006-10-04 13:00:00,88.95,88.95,88.74,88.87,103500.0,58.8373,58.8373,58.6984,58.7844,103500.0
2006-10-04 13:30:00,88.87,89.03,88.86,89.01,118000.0,58.7844,58.8902,58.7778,58.877,118000.0
2006-10-04 14:00:00,89.0,89.2,88.98,89.16,114800.0,58.8704,59.0027,58.8571,58.9762,114800.0
2006-10-04 14:30:00,89.15,89.35,89.15,89.26,114300.0,58.9696,59.1019,58.9696,59.0424,114300.0
2006-10-04 15:00:00,89.26,89.4,89.25,89.34,144600.0,59.0424,59.135,59.0357,59.0953,144600.0
2006-10-04 15:30:00,89.34,89.58,89.25,89.53,257200.0,59.0953,59.254,59.0357,59.2209,257200.0
2006-10-05 09:30:00,89.75,89.8,89.2,89.41,93800.0,59.3665,59.3995,59.0027,59.1416,93800.0
2006-10-05 10:00:00,89.38,89.41,88.87,88.95,102500.0,59.1217,59.1416,58.7844,58.8373,102500.0
2006-10-05 10:30:00,88.95,89.04,88.85,88.98,97000.0,58.8373,58.8968,58.7712,58.8571,97000.0
2006-10-05 11:00:00,88.99,89.2,88.97,89.16,90400.0,58.8638,59.0027,58.8505,58.9762,90400.0
2006-10-05 11:30:00,89.16,89.41,89.15,89.4,92500.0,58.9762,59.1416,58.9696,59.135,92500.0
2006-10-05 12:00:00,89.4,89.73,89.4,89.69,105600.0,59.135,59.3532,59.135,59.3268,105600.0
2006-10-05 12:30:00,89.68,89.72,89.6,89.72,63000.0,59.3202,59.3466,59.2673,59.3466,63000.0
2006-10-05 13:00:00,89.71,89.87,89.63,89.74,62300.0,59.34,59.4458,59.2871,59.3599,62300.0
2006-10-05 13:30:00,89.75,89.79,89.65,89.66,57500.0,59.3665,59.3929,59.3003,59.3069,57500.0
2006-10-05 14:00:00,89.66,89.73,89.55,89.58,82200.0,59.3069,59.3532,59.2342,59.254,82200.0
2006-10-05 14:30:00,89.57,89.74,89.56,89.74,75300.0,59.2474,59.3599,59.2408,59.3599,75300.0
2006-10-05 15:00:00,89.75,90.0,89.71,89.95,95000.0,59.3665,59.5318,59.34,59.4988,95000.0
2006-10-05 15:30:00,89.95,89.97,89.81,89.91,129500.0,59.4988,59.512,59.4062,59.4723,129500.0
2006-10-06 09:30:00,89.88,89.92,89.26,89.29,121100.0,59.4525,59.4789,59.0424,59.0622,121100.0
2006-10-06 10:00:00,89.28,89.32,89.09,89.09,70900.0,59.0556,59.082,58.9299,58.9299,70900.0
2006-10-06 10:30:00,89.11,89.63,89.05,89.62,99700.0,58.9431,59.2871,58.9034,59.2805,99700.0
2006-10-06 11:00:00,89.62,89.91,89.43,89.88,79800.0,59.2805,59.4723,59.1548,59.4525,79800.0
2006-10-06 11:30:00,89.88,90.0,89.65,89.86,124400.0,59.4525,59.5318,59.3003,59.4392,124400.0
2006-10-06 12:00:00,89.87,90.15,89.85,89.91,180900.0,59.4458,59.6311,59.4326,59.4723,180900.0
2006-10-06 12:30:00,89.91,89.97,89.73,89.75,72200.0,59.4723,59.512,59.3532,59.3665,72200.0
2006-10-06 13:00:00,89.79,89.87,89.73,89.76,29300.0,59.3929,59.4458,59.3532,59.3731,29300.0
2006-10-06 13:30:00,89.76,89.9,89.73,89.75,52500.0,59.3731,59.4657,59.3532,59.3665,52500.0
2006-10-06 14:00:00,89.73,89.77,89.59,89.76,92600.0,59.3532,59.3797,59.2606,59.3731,92600.0
2006-10-06 14:30:00,89.77,89.91,89.77,89.78,55500.0,59.3797,59.4723,59.3797,59.3863,55500.0
2006-10-06 15:00:00,89.77,89.79,89.6,89.67,64300.0,59.3797,59.3929,59.2673,59.3136,64300.0
2006-10-06 15:30:00,89.67,89.81,89.6,89.78,130400.0,59.3136,59.4062,59.2673,59.3863,130400.0
2006-10-09 09:30:00,89.4,89.41,89.0,89.08,97500.0,59.135,59.1416,58.8704,58.9233,97500.0
2006-10-09 10:00:00,89.05,89.05,88.71,88.72,60900.0,58.9034,58.9034,58.6785,58.6852,60900.0
2006-10-09 10:30:00,88.73,88.73,88.52,88.69,65300.0,58.6918,58.6918,58.5529,58.6653,65300.0
2006-10-09 11:00:00,88.69,88.71,88.46,88.46,42600.0,58.6653,58.6785,58.5132,58.5132,42600.0
2006-10-09 11:30:00,88.48,88.57,88.44,88.51,48200.0,58.5264,58.5859,58.5,58.5463,48200.0
2006-10-09 12:00:00,88.51,88.64,88.51,88.59,41200.0,58.5463,58.6322,58.5463,58.5992,41200.0
2006-10-09 12:30:00,88.59,88.66,88.53,88.55,36100.0,58.5992,58.6455,58.5595,58.5727,36100.0
2006-10-09 13:00:00,88.55,88.67,88.55,88.65,50200.0,58.5727,58.6521,58.5727,58.6389,50200.0
2006-10-09 13:30:00,88.64,88.79,88.64,88.73,52900.0,58.6322,58.7315,58.6322,58.6918,52900.0
2006-10-09 14:00:00,88.71,89.0,88.68,88.99,59400.0,58.6785,58.8704,58.6587,58.8638,59400.0
2006-10-09 14:30:00,88.99,89.15,88.97,89.12,104500.0,58.8638,58.9696,58.8505,58.9497,104500.0
2006-10-09 15:00:00,89.11,89.25,89.11,89.14,117100.0,58.9431,59.0357,58.9431,58.963,117100.0
2006-10-09 15:30:00,89.16,89.17,89.0,89.09,81300.0,58.9762,58.9828,58.8704,58.9299,81300.0
2006-10-10 09:30:00,89.47,89.7,89.11,89.37,84600.0,59.1813,59.3334,58.9431,59.1151,84600.0
2006-10-10 10:00:00,89.41,89.68,89.36,89.41,151300.0,59.1416,59.3202,59.1085,59.1416,151300.0
2006-10-10 10:30:00,89.48,89.55,89.42,89.5,67800.0,59.1879,59.2342,59.1482,59.2011,67800.0
2006-10-10 11:00:00,89.5,89.5,89.32,89.5,77200.0,59.2011,59.2011,59.082,59.2011,77200.0
2006-10-10 11:30:00,89.5,89.5,89.33,89.36,76400.0,59.2011,59.2011,59.0887,59.1085,76400.0
2006-10-10 12:00:00,89.38,89.43,89.06,89.06,62400.0,59.1217,59.1548,58.9101,58.9101,62400.0
2006-10-10 12:30:00,89.06,89.1,89.0,89.08,43600.0,58.9101,58.9365,58.8704,58.9233,43600.0
2006-10-10 13:00:00,89.08,89.09,88.8,88.86,51100.0,58.9233,58.9299,58.7381,58.7778,51100.0
2006-10-10 13:30:00,88.9,89.0,88.82,88.96,35700.0,58.8042,58.8704,58.7513,58.8439,35700.0
2006-10-10 14:00:00,88.97,88.99,88.82,88.96,46800.0,58.8505,58.8638,58.7513,58.8439,46800.0
2006-10-10 14:30:00,88.97,89.01,88.92,88.96,57600.0,58.8505,58.877,58.8175,58.8439,57600.0
2006-10-10 15:00:00,89.0,89.06,88.88,88.97,55300.0,58.8704,58.9101,58.791,58.8505,55300.0
2006-10-10 15:30:00,88.99,89.01,88.86,88.86,170300.0,58.8638,58.877,58.7778,58.7778,170300.0
2006-10-11 09:30:00,88.62,89.11,88.45,89.05,104000.0,58.619,58.9431,58.5066,58.9034,104000.0
2006-10-11 10:00:00,89.07,89.29,89.04,89.09,51800.0,58.9167,59.0622,58.8968,58.9299,51800.0
2006-10-11 10:30:00,89.12,89.14,88.9,89.02,69900.0,58.9497,58.963,58.8042,58.8836,69900.0
2006-10-11 11:00:00,89.02,89.11,88.73,88.93,85500.0,58.8836,58.9431,58.6918,58.8241,85500.0
2006-10-11 11:30:00,88.93,88.95,88.78,88.9,97700.0,58.8241,58.8373,58.7249,58.8042,97700.0
2006-10-11 12:00:00,88.9,88.97,88.8,88.89,40400.0,58.8042,58.8505,58.7381,58.7976,40400.0
2006-10-11 12:30:00,88.91,89.18,88.8,89.16,46700.0,58.8108,58.9894,58.7381,58.9762,46700.0
2006-10-11 13:00:00,89.14,89.16,88.89,88.91,62700.0,58.963,58.9762,58.7976,58.8108,62700.0
2006-10-11 13:30:00,88.91,89.01,88.85,88.99,31900.0,58.8108,58.877,58.7712,58.8638,31900.0
2006-10-11 14:00:00,88.98,88.98,88.6,88.79,91300.0,58.8571,58.8571,58.6058,58.7315,91300.0
2006-10-11 14:30:00,88.78,88.82,88.53,88.73,80400.0,58.7249,58.7513,58.5595,58.6918,80400.0
2006-10-11 15:00:00,88.68,88.85,88.51,88.8,75400.0,58.6587,58.7712,58.5463,58.7381,75400.0
2006-10-11 15:30:00,88.81,88.88,88.67,88.8,56500.0,58.7447,58.791,58.6521,58.7381,56500.0
2006-10-12 09:30:00,89.27,89.27,88.9,89.13,77900.0,59.049,59.049,58.8042,58.9564,77900.0
2006-10-12 10:00:00,89.14,89.23,88.9,89.01,58800.0,58.963,59.0225,58.8042,58.877,58800.0
2006-10-12 10:30:00,89.05,89.12,88.75,88.99,72800.0,58.9034,58.9497,58.705,58.8638,72800.0
2006-10-12 11:00:00,88.99,89.06,88.88,88.98,43800.0,58.8638,58.9101,58.791,58.8571,43800.0
2006-10-12 11:30:00,88.99,89.09,88.96,89.01,114500.0,58.8638,58.9299,58.8439,58.877,114500.0
2006-10-12 12:00:00,88.98,89.13,88.86,89.05,66700.0,58.8571,58.9564,58.7778,58.9034,66700.0
2006-10-12 12:30:00,89.04,89.39,88.96,89.39,86900.0,58.8968,59.1283,58.8439,59.1283,86900.0
2006-10-12 13:00:00,89.38,89.51,89.37,89.41,54600.0,59.1217,59.2077,59.1151,59.1416,54600.0
2006-10-12 13:30:00,89.42,89.52,89.37,89.5,105000.0,59.1482,59.2143,59.1151,59.2011,105000.0
2006-10-12 14:00:00,89.5,89.7,89.47,89.52,68000.0,59.2011,59.3334,59.1813,59.2143,68000.0
2006-10-12 14:30:00,89.53,89.64,89.53,89.58,86500.0,59.2209,59.2937,59.2209,59.254,86500.0
2006-10-12 15:00:00,89.58,89.65,89.49,89.56,104200.0,59.254,59.3003,59.1945,59.2408,104200.0
2006-10-12 15:30:00,89.56,89.6,89.37,89.42,95400.0,59.2408,59.2673,59.1151,59.1482,95400.0
2006-10-13 09:30:00,89.64,90.45,89.64,90.23,213200.0,59.2937,59.8295,59.2937,59.684,213200.0
2006-10-13 10:00:00,90.24,90.8,90.06,90.77,150900.0,59.6906,60.061,59.5715,60.0412,150900.0
2006-10-13 10:30:00,90.78,90.84,90.19,90.2,98000.0,60.0478,60.0875,59.6575,59.6641,98000.0
2006-10-13 11:00:00,90.21,90.39,90.13,90.19,64500.0,59.6707,59.7898,59.6178,59.6575,64500.0
2006-10-13 11:30:00,90.21,90.26,90.03,90.04,56300.0,59.6707,59.7038,59.5517,59.5583,56300.0
2006-10-13 12:00:00,90.04,90.3,90.04,90.3,76100.0,59.5583,59.7303,59.5583,59.7303,76100.0
2006-10-13 12:30:00,90.31,90.75,90.25,90.35,76000.0,59.7369,60.0279,59.6972,59.7634,76000.0
2006-10-13 13:00:00,90.35,90.36,90.2,90.25,80300.0,59.7634,59.77,59.6641,59.6972,80300.0
2006-10-13 13:30:00,90.24,90.26,90.06,90.11,56800.0,59.6906,59.7038,59.5715,59.6046,56800.0
2006-10-13 14:00:00,90.11,90.15,89.88,89.93,81100.0,59.6046,59.6311,59.4525,59.4855,81100.0
2006-10-13 14:30:00,89.92,90.1,89.9,90.04,70500.0,59.4789,59.598,59.4657,59.5583,70500.0
2006-10-13 15:00:00,90.04,90.07,89.88,89.88,79800.0,59.5583,59.5781,59.4525,59.4525,79800.0
2006-10-13 15:30:00,89.89,89.9,89.76,89.87,108500.0,59.4591,59.4657,59.3731,59.4458,108500.0
2006-10-16 09:30:00,90.08,90.3,89.92,90.06,74000.0,59.5848,59.7303,59.4789,59.5715,74000.0
2006-10-16 10:00:00,90.06,90.4,89.99,90.35,46000.0,59.5715,59.7964,59.5252,59.7634,46000.0
2006-10-16 10:30:00,90.34,90.35,90.15,90.3,48000.0,59.7567,59.7634,59.6311,59.7303,48000.0
2006-10-16 11:00:00,90.28,90.44,90.22,90.32,72000.0,59.717,59.8229,59.6774,59.7435,72000.0
2006-10-16 11:30:00,90.32,90.64,90.32,90.64,40600.0,59.7435,59.9552,59.7435,59.9552,40600.0
2006-10-16 12:00:00,90.64,90.7,90.32,90.32,41000.0,59.9552,59.9949,59.7435,59.7435,41000.0
2006-10-16 12:30:00,90.33,90.5,90.28,90.29,37600.0,59.7501,59.8626,59.717,59.7237,37600.0
2006-10-16 13:00:00,90.3,90.46,90.27,90.4,33100.0,59.7303,59.8361,59.7104,59.7964,33100.0
2006-10-16 13:30:00,90.42,90.58,90.41,90.58,43200.0,59.8097,59.9155,59.803,59.9155,43200.0
2006-10-16 14:00:00,90.58,90.73,90.58,90.71,61200.0,59.9155,60.0147,59.9155,60.0015,61200.0
2006-10-16 14:30:00,90.71,90.74,90.59,90.71,72100.0,60.0015,60.0213,59.9221,60.0015,72100.0
2006-10-16 15:00:00,90.72,90.72,90.5,90.56,94300.0,60.0081,60.0081,59.8626,59.9023,94300.0
2006-10-16 15:30:00,90.56,90.77,90.51,90.64,114600.0,59.9023,60.0412,59.8692,59.9552,114600.0
2006-10-17 09:30:00,90.2,90.46,89.96,90.03,75900.0,59.6641,59.8361,59.5054,59.5517,75900.0
2006-10-17 10:00:00,90.01,90.02,89.35,89.66,124300.0,59.5385,59.5451,59.1019,59.3069,124300.0
2006-10-17 10:30:00,89.67,89.8,89.6,89.74,65700.0,59.3136,59.3995,59.2673,59.3599,65700.0
2006-10-17 11:00:00,89.74,89.77,89.46,89.46,88600.0,59.3599,59.3797,59.1746,59.1746,88600.0
2006-10-17 11:30:00,89.47,89.57,89.32,89.4,115800.0,59.1813,59.2474,59.082,59.135,115800.0
2006-10-17 12:00:00,89.41,89.8,89.39,89.77,102000.0,59.1416,59.3995,59.1283,59.3797,102000.0
2006-10-17 12:30:00,89.78,89.81,89.56,89.63,81400.0,59.3863,59.4062,59.2408,59.2871,81400.0
2006-10-17 13:00:00,89.66,90.05,89.65,89.9,46500.0,59.3069,59.5649,59.3003,59.4657,46500.0
2006-10-17 13:30:00,89.91,90.0,89.81,89.95,39500.0,59.4723,59.5318,59.4062,59.4988,39500.0
2006-10-17 14:00:00,89.96,90.02,89.82,89.85,59500.0,59.5054,59.5451,59.4128,59.4326,59500.0
2006-10-17 14:30:00,89.85,90.06,89.85,89.98,57400.0,59.4326,59.5715,59.4326,59.5186,57400.0
2006-10-17 15:00:00,89.98,90.2,89.96,90.08,71400.0,59.5186,59.6641,59.5054,59.5848,71400.0
2006-10-17 15:30:00,90.09,90.18,89.96,90.03,98300.0,59.5914,59.6509,59.5054,59.5517,98300.0
2006-10-18 09:30:00,90.44,91.26,90.43,91.2,201300.0,59.8229,60.3653,59.8163,60.3256,201300.0
2006-10-18 10:00:00,91.23,91.29,90.69,90.88,163000.0,60.3454,60.3851,59.9882,60.1139,163000.0
2006-10-18 10:30:00,90.89,90.9,90.47,90.67,134100.0,60.1205,60.1272,59.8427,59.975,134100.0
2006-10-18 11:00:00,90.67,90.76,90.37,90.73,92600.0,59.975,60.0346,59.7766,60.0147,92600.0
2006-10-18 11:30:00,90.75,90.76,90.56,90.73,98600.0,60.0279,60.0346,59.9023,60.0147,98600.0
2006-10-18 12:00:00,90.71,90.9,90.71,90.9,39500.0,60.0015,60.1272,60.0015,60.1272,39500.0
2006-10-18 12:30:00,90.87,90.9,90.74,90.89,48300.0,60.1073,60.1272,60.0213,60.1205,48300.0
2006-10-18 13:00:00,90.89,90.96,90.79,90.8,75000.0,60.1205,60.1668,60.0544,60.061,75000.0
2006-10-18 13:30:00,90.8,90.88,90.69,90.87,52900.0,60.061,60.1139,59.9882,60.1073,52900.0
2006-10-18 14:00:00,90.86,91.01,90.81,90.93,106500.0,60.1007,60.1999,60.0676,60.147,106500.0
2006-10-18 14:30:00,90.95,91.12,90.83,90.92,97000.0,60.1602,60.2727,60.0809,60.1404,97000.0
2006-10-18 15:00:00,90.92,91.05,90.73,91.03,113600.0,60.1404,60.2264,60.0147,60.2131,113600.0
2006-10-18 15:30:00,91.04,91.08,90.86,91.03,118400.0,60.2198,60.2462,60.1007,60.2131,118400.0
2006-10-19 09:30:00,91.05,91.05,90.41,90.5,65300.0,60.2264,60.2264,59.803,59.8626,65300.0
2006-10-19 10:00:00,90.48,90.49,90.21,90.38,87300.0,59.8493,59.856,59.6707,59.7832,87300.0
2006-10-19 10:30:00,90.35,90.45,90.25,90.42,67200.0,59.7634,59.8295,59.6972,59.8097,67200.0
2006-10-19 11:00:00,90.43,90.44,90.19,90.2,57500.0,59.8163,59.8229,59.6575,59.6641,57500.0
2006-10-19 11:30:00,90.2,90.2,89.97,90.01,86800.0,59.6641,59.6641,59.512,59.5385,86800.0
2006-10-19 12:00:00,90.01,90.16,89.84,89.9,54900.0,59.5385,59.6377,59.426,59.4657,54900.0
2006-10-19 12:30:00,89.9,89.94,89.58,89.62,133300.0,59.4657,59.4921,59.254,59.2805,133300.0
2006-10-19 13:00:00,89.63,90.0,89.59,89.98,45300.0,59.2871,59.5318,59.2606,59.5186,45300.0
2006-10-19 13:30:00,89.99,89.99,89.73,89.76,37700.0,59.5252,59.5252,59.3532,59.3731,37700.0
2006-10-19 14:00:00,89.76,89.8,89.68,89.75,57200.0,59.3731,59.3995,59.3202,59.3665,57200.0
2006-10-19 14:30:00,89.75,89.8,89.67,89.74,39300.0,59.3665,59.3995,59.3136,59.3599,39300.0
2006-10-19 15:00:00,89.73,89.79,89.68,89.74,67200.0,59.3532,59.3929,59.3202,59.3599,67200.0
2006-10-19 15:30:00,89.75,89.8,89.74,89.75,156300.0,59.3665,59.3995,59.3599,59.3665,156300.0
2006-10-20 09:30:00,89.76,89.76,89.26,89.51,260500.0,59.3731,59.3731,59.0424,59.2077,260500.0
2006-10-20 10:00:00,89.5,89.81,89.43,89.7,114000.0,59.2011,59.4062,59.1548,59.3334,114000.0
2006-10-20 10:30:00,89.7,89.7,89.54,89.57,95700.0,59.3334,59.3334,59.2276,59.2474,95700.0
2006-10-20 11:00:00,89.6,89.63,89.47,89.58,92100.0,59.2673,59.2871,59.1813,59.254,92100.0
2006-10-20 11:30:00,89.58,89.6,89.38,89.41,80000.0,59.254,59.2673,59.1217,59.1416,80000.0
2006-10-20 12:00:00,89.41,89.5,89.23,89.42,210300.0,59.1416,59.2011,59.0225,59.1482,210300.0
2006-10-20 12:30:00,89.38,89.45,89.27,89.31,42100.0,59.1217,59.168,59.049,59.0754,42100.0
2006-10-20 13:00:00,89.31,89.31,89.21,89.28,42200.0,59.0754,59.0754,59.0093,59.0556,42200.0
2006-10-20 13:30:00,89.26,89.35,89.26,89.34,55800.0,59.0424,59.1019,59.0424,59.0953,55800.0
2006-10-20 14:00:00,89.33,89.48,89.33,89.41,74300.0,59.0887,59.1879,59.0887,59.1416,74300.0
2006-10-20 14:30:00,89.4,89.45,89.39,89.41,55900.0,59.135,59.168,59.1283,59.1416,55900.0
2006-10-20 15:00:00,89.41,89.42,89.33,89.34,82400.0,59.1416,59.1482,59.0887,59.0953,82400.0
2006-10-20 15:30:00,89.35,89.39,89.18,89.19,559900.0,59.1019,59.1283,58.9894,58.9961,559900.0
2006-10-23 09:30:00,88.62,89.3,88.6,89.22,106600.0,58.619,59.0688,58.6058,59.0159,106600.0
2006-10-23 10:00:00,89.23,89.34,89.07,89.34,83900.0,59.0225,59.0953,58.9167,59.0953,83900.0
2006-10-23 10:30:00,89.32,89.49,89.31,89.37,50300.0,59.082,59.1945,59.0754,59.1151,50300.0
2006-10-23 11:00:00,89.35,89.47,89.2,89.23,113500.0,59.1019,59.1813,59.0027,59.0225,113500.0
2006-10-23 11:30:00,89.24,89.61,89.24,89.46,57800.0,59.0291,59.2739,59.0291,59.1746,57800.0
2006-10-23 12:00:00,89.44,89.7,89.44,89.64,47700.0,59.1614,59.3334,59.1614,59.2937,47700.0
2006-10-23 12:30:00,89.66,89.66,89.47,89.57,40000.0,59.3069,59.3069,59.1813,59.2474,40000.0
2006-10-23 13:00:00,89.54,89.57,89.4,89.49,48800.0,59.2276,59.2474,59.135,59.1945,48800.0
2006-10-23 13:30:00,89.52,89.64,89.37,89.38,128200.0,59.2143,59.2937,59.1151,59.1217,128200.0
2006-10-23 14:00:00,89.38,89.39,89.11,89.19,70500.0,59.1217,59.1283,58.9431,58.9961,70500.0
2006-10-23 14:30:00,89.19,89.25,89.11,89.25,104600.0,58.9961,59.0357,58.9431,59.0357,104600.0
2006-10-23 15:00:00,89.25,89.3,89.22,89.24,134600.0,59.0357,59.0688,59.0159,59.0291,134600.0
2006-10-23 15:30:00,89.24,89.29,89.09,89.17,143600.0,59.0291,59.0622,58.9299,58.9828,143600.0
2006-10-24 09:30:00,89.1,89.14,88.94,89.0,110100.0,58.9365,58.963,58.8307,58.8704,110100.0
2006-10-24 10:00:00,88.98,89.24,88.92,88.99,136600.0,58.8571,59.0291,58.8175,58.8638,136600.0
2006-10-24 10:30:00,88.97,89.15,88.94,89.0,112800.0,58.8505,58.9696,58.8307,58.8704,112800.0
2006-10-24 11:00:00,89.0,89.23,88.97,89.15,135100.0,58.8704,59.0225,58.8505,58.9696,135100.0
2006-10-24 11:30:00,89.15,89.23,89.02,89.04,82900.0,58.9696,59.0225,58.8836,58.8968,82900.0
2006-10-24 12:00:00,89.03,89.19,89.0,89.18,100200.0,58.8902,58.9961,58.8704,58.9894,100200.0
2006-10-24 12:30:00,89.18,89.27,88.97,89.07,63200.0,58.9894,59.049,58.8505,58.9167,63200.0
2006-10-24 13:00:00,89.09,89.16,89.06,89.13,38600.0,58.9299,58.9762,58.9101,58.9564,38600.0
2006-10-24 13:30:00,89.13,89.28,89.05,89.11,85700.0,58.9564,59.0556,58.9034,58.9431,85700.0
2006-10-24 14:00:00,89.12,89.21,89.07,89.15,122400.0,58.9497,59.0093,58.9167,58.9696,122400.0
2006-10-24 14:30:00,89.12,89.21,89.11,89.19,69400.0,58.9497,59.0093,58.9431,58.9961,69400.0
2006-10-24 15:00:00,89.18,89.22,88.99,89.0,92200.0,58.9894,59.0159,58.8638,58.8704,92200.0
2006-10-24 15:30:00,89.01,89.15,88.87,89.15,155100.0,58.877,58.9696,58.7844,58.9696,155100.0
2006-10-25 09:30:00,89.25,89.71,89.19,89.47,116800.0,59.0357,59.34,58.9961,59.1813,116800.0
2006-10-25 10:00:00,89.49,89.49,88.95,89.2,110200.0,59.1945,59.1945,58.8373,59.0027,110200.0
2006-10-25 10:30:00,89.19,89.19,88.81,88.96,80800.0,58.9961,58.9961,58.7447,58.8439,80800.0
2006-10-25 11:00:00,88.97,89.0,88.7,88.77,123000.0,58.8505,58.8704,58.6719,58.7182,123000.0
2006-10-25 11:30:00,88.8,89.12,88.69,89.11,94100.0,58.7381,58.9497,58.6653,58.9431,94100.0
2006-10-25 12:00:00,89.1,89.19,89.01,89.08,99700.0,58.9365,58.9961,58.877,58.9233,99700.0
2006-10-25 12:30:00,89.07,89.15,88.98,89.02,85200.0,58.9167,58.9696,58.8571,58.8836,85200.0
2006-10-25 13:00:00,89.01,89.07,88.97,89.06,33000.0,58.877,58.9167,58.8505,58.9101,33000.0
2006-10-25 13:30:00,89.06,89.15,89.02,89.14,26900.0,58.9101,58.9696,58.8836,58.963,26900.0
2006-10-25 14:00:00,89.16,89.36,88.94,88.95,105700.0,58.9762,59.1085,58.8307,58.8373,105700.0
2006-10-25 14:30:00,88.91,89.1,88.85,89.01,70300.0,58.8108,58.9365,58.7712,58.877,70300.0
2006-10-25 15:00:00,89.02,89.17,88.96,89.13,82100.0,58.8836,58.9828,58.8439,58.9564,82100.0
2006-10-25 15:30:00,89.1,89.24,88.98,89.17,150400.0,58.9365,59.0291,58.8571,58.9828,150400.0
2006-10-26 09:30:00,89.98,90.53,89.88,90.3,240100.0,59.5186,59.8824,59.4525,59.7303,240100.0
2006-10-26 10:00:00,90.3,90.56,89.95,89.96,137300.0,59.7303,59.9023,59.4988,59.5054,137300.0
2006-10-26 10:30:00,89.94,90.22,89.84,90.13,133300.0,59.4921,59.6774,59.426,59.6178,133300.0
2006-10-26 11:00:00,90.14,90.34,89.84,90.31,160700.0,59.6244,59.7567,59.426,59.7369,160700.0
2006-10-26 11:30:00,90.31,90.65,90.19,90.65,125500.0,59.7369,59.9618,59.6575,59.9618,125500.0
2006-10-26 12:00:00,90.63,90.92,90.47,90.69,96700.0,59.9486,60.1404,59.8427,59.9882,96700.0
2006-10-26 12:30:00,90.69,90.7,90.38,90.61,113200.0,59.9882,59.9949,59.7832,59.9353,113200.0
2006-10-26 13:00:00,90.59,90.79,90.54,90.67,94800.0,59.9221,60.0544,59.889,59.975,94800.0
2006-10-26 13:30:00,90.65,91.12,90.61,91.11,107100.0,59.9618,60.2727,59.9353,60.2661,107100.0
2006-10-26 14:00:00,91.11,91.29,90.86,90.94,165200.0,60.2661,60.3851,60.1007,60.1536,165200.0
2006-10-26 14:30:00,91.01,91.25,90.86,91.17,158400.0,60.1999,60.3587,60.1007,60.3058,158400.0
2006-10-26 15:00:00,91.17,91.3,90.87,91.12,222200.0,60.3058,60.3917,60.1073,60.2727,222200.0
2006-10-26 15:30:00,91.1,91.45,90.86,91.2,230200.0,60.2594,60.491,60.1007,60.3256,230200.0
2006-10-27 09:30:00,90.25,90.26,88.5,88.87,409100.0,59.6972,59.7038,58.5396,58.7844,409100.0
2006-10-27 10:00:00,88.9,88.98,86.81,86.9,567200.0,58.8042,58.8571,57.4218,57.4813,567200.0
2006-10-27 10:30:00,86.9,87.7,86.02,86.26,1276400.0,57.4813,58.0105,56.8992,57.058,1276400.0
2006-10-27 11:00:00,86.3,87.78,86.09,87.52,1205400.0,57.0844,58.0634,56.9455,57.8914,1205400.0
2006-10-27 11:30:00,87.54,88.06,87.36,87.56,520000.0,57.9046,58.2486,57.7856,57.9179,520000.0
2006-10-27 12:00:00,87.55,88.23,87.31,88.13,251700.0,57.9112,58.361,57.7525,58.2949,251700.0
2006-10-27 12:30:00,88.13,88.23,87.69,87.71,127800.0,58.2949,58.361,58.0039,58.0171,127800.0
2006-10-27 13:00:00,87.69,87.72,87.45,87.53,127900.0,58.0039,58.0237,57.8451,57.898,127900.0
2006-10-27 13:30:00,87.54,87.7,87.39,87.54,145800.0,57.9046,58.0105,57.8054,57.9046,145800.0
2006-10-27 14:00:00,87.54,87.84,87.4,87.41,244500.0,57.9046,58.1031,57.812,57.8186,244500.0
2006-10-27 14:30:00,87.41,87.43,86.9,87.08,263200.0,57.8186,57.8319,57.4813,57.6004,263200.0
2006-10-27 15:00:00,87.04,87.67,87.0,87.34,263800.0,57.5739,57.9906,57.5474,57.7723,263800.0
2006-10-27 15:30:00,87.36,87.56,87.15,87.32,333300.0,57.7856,57.9179,57.6467,57.7591,333300.0
2006-10-30 09:30:00,86.15,87.0,86.14,86.88,567400.0,56.9852,57.5474,56.9786,57.4681,567400.0
2006-10-30 10:00:00,86.9,88.11,86.88,87.8,406600.0,57.4813,58.2817,57.4681,58.0766,406600.0
2006-10-30 10:30:00,87.81,88.21,87.71,88.14,214800.0,58.0832,58.3478,58.0171,58.3015,214800.0
2006-10-30 11:00:00,88.15,88.3,88.03,88.05,214200.0,58.3081,58.4073,58.2288,58.242,214200.0
2006-10-30 11:30:00,88.04,88.08,87.79,87.86,151500.0,58.2354,58.2618,58.07,58.1163,151500.0
2006-10-30 12:00:00,87.88,88.01,87.79,87.95,80000.0,58.1295,58.2155,58.07,58.1758,80000.0
2006-10-30 12:30:00,87.95,87.98,87.86,87.96,83600.0,58.1758,58.1957,58.1163,58.1824,83600.0
2006-10-30 13:00:00,87.95,87.99,87.86,87.93,103400.0,58.1758,58.2023,58.1163,58.1626,103400.0
2006-10-30 13:30:00,87.94,87.95,87.7,87.7,143000.0,58.1692,58.1758,58.0105,58.0105,143000.0
2006-10-30 14:00:00,87.7,87.83,87.56,87.58,163800.0,58.0105,58.0965,57.9179,57.9311,163800.0
2006-10-30 14:30:00,87.6,87.68,87.52,87.67,102900.0,57.9443,57.9972,57.8914,57.9906,102900.0
2006-10-30 15:00:00,87.68,87.76,87.45,87.47,124100.0,57.9972,58.0502,57.8451,57.8583,124100.0
2006-10-30 15:30:00,87.47,87.72,87.42,87.68,185000.0,57.8583,58.0237,57.8253,57.9972,185000.0
2006-10-31 09:30:00,88.47,88.5,87.91,87.92,337200.0,58.5198,58.5396,58.1494,58.156,337200.0
2006-10-31 10:00:00,87.9,88.02,87.3,87.35,167100.0,58.1428,58.2221,57.7459,57.779,167100.0
2006-10-31 10:30:00,87.36,87.75,87.36,87.71,130100.0,57.7856,58.0435,57.7856,58.0171,130100.0
2006-10-31 11:00:00,87.73,87.79,87.5,87.52,83500.0,58.0303,58.07,57.8782,57.8914,83500.0
2006-10-31 11:30:00,87.51,87.65,87.41,87.5,132400.0,57.8848,57.9774,57.8186,57.8782,132400.0
2006-10-31 12:00:00,87.49,87.57,87.3,87.39,148500.0,57.8716,57.9245,57.7459,57.8054,148500.0
2006-10-31 12:30:00,87.4,87.48,87.25,87.28,424400.0,57.812,57.8649,57.7128,57.7327,424400.0
2006-10-31 13:00:00,87.28,87.37,87.0,87.36,194000.0,57.7327,57.7922,57.5474,57.7856,194000.0
2006-10-31 13:30:00,87.36,87.53,87.32,87.4,144500.0,57.7856,57.898,57.7591,57.812,144500.0
2006-10-31 14:00:00,87.38,87.49,87.14,87.17,138200.0,57.7988,57.8716,57.64,57.6599,138200.0
2006-10-31 14:30:00,87.17,87.26,87.09,87.12,91800.0,57.6599,57.7194,57.607,57.6268,91800.0
2006-10-31 15:00:00,87.13,87.15,86.92,87.05,152100.0,57.6334,57.6467,57.4945,57.5805,152100.0
2006-10-31 15:30:00,87.05,87.19,87.02,87.07,234700.0,57.5805,57.6731,57.5607,57.5937,234700.0
2006-11-01 09:30:00,87.98,88.17,87.64,87.67,140600.0,58.1957,58.3214,57.9708,57.9906,140600.0
2006-11-01 10:00:00,87.67,87.77,87.22,87.31,159000.0,57.9906,58.0568,57.693,57.7525,159000.0
2006-11-01 10:30:00,87.26,87.3,87.14,87.29,100400.0,57.7194,57.7459,57.64,57.7393,100400.0
2006-11-01 11:00:00,87.3,87.41,87.1,87.21,118100.0,57.7459,57.8186,57.6136,57.6864,118100.0
2006-11-01 11:30:00,87.2,87.41,87.13,87.27,74400.0,57.6797,57.8186,57.6334,57.726,74400.0
2006-11-01 12:00:00,87.29,87.36,87.2,87.26,62900.0,57.7393,57.7856,57.6797,57.7194,62900.0
2006-11-01 12:30:00,87.27,87.42,87.18,87.37,115600.0,57.726,57.8253,57.6665,57.7922,115600.0
2006-11-01 13:00:00,87.38,87.54,87.35,87.49,84200.0,57.7988,57.9046,57.779,57.8716,84200.0
2006-11-01 13:30:00,87.49,87.51,87.37,87.45,83600.0,57.8716,57.8848,57.7922,57.8451,83600.0
2006-11-01 14:00:00,87.42,87.42,87.23,87.27,81200.0,57.8253,57.8253,57.6996,57.726,81200.0
2006-11-01 14:30:00,87.26,87.45,87.21,87.3,79700.0,57.7194,57.8451,57.6864,57.7459,79700.0
2006-11-01 15:00:00,87.26,87.26,87.06,87.13,80500.0,57.7194,57.7194,57.5871,57.6334,80500.0
2006-11-01 15:30:00,87.12,87.14,86.87,87.05,185500.0,57.6268,57.64,57.4615,57.5805,185500.0
2006-11-02 09:30:00,86.85,86.85,86.11,86.11,109700.0,57.4482,57.4482,56.9587,56.9587,109700.0
2006-11-02 10:00:00,86.12,86.86,86.11,86.75,113000.0,56.9654,57.4548,56.9587,57.3821,113000.0
2006-11-02 10:30:00,86.75,87.05,86.72,86.95,104400.0,57.3821,57.5805,57.3622,57.5144,104400.0
2006-11-02 11:00:00,86.94,87.06,86.89,86.9,71200.0,57.5078,57.5871,57.4747,57.4813,71200.0
2006-11-02 11:30:00,86.89,86.89,86.6,86.67,138100.0,57.4747,57.4747,57.2829,57.3292,138100.0
2006-11-02 12:00:00,86.67,86.82,86.65,86.73,81200.0,57.3292,57.4284,57.3159,57.3688,81200.0
2006-11-02 12:30:00,86.73,86.76,86.55,86.55,52000.0,57.3688,57.3887,57.2498,57.2498,52000.0
2006-11-02 13:00:00,86.55,86.65,86.54,86.59,47800.0,57.2498,57.3159,57.2432,57.2762,47800.0
2006-11-02 13:30:00,86.59,86.8,86.57,86.69,59000.0,57.2762,57.4151,57.263,57.3424,59000.0
2006-11-02 14:00:00,86.69,86.84,86.66,86.77,58700.0,57.3424,57.4416,57.3225,57.3953,58700.0
2006-11-02 14:30:00,86.77,87.1,86.77,87.0,115600.0,57.3953,57.6136,57.3953,57.5474,115600.0
2006-11-02 15:00:00,87.01,87.15,87.0,87.13,73000.0,57.5541,57.6467,57.5474,57.6334,73000.0
2006-11-02 15:30:00,87.12,87.25,86.95,87.09,206300.0,57.6268,57.7128,57.5144,57.607,206300.0
2006-11-03 09:30:00,87.25,87.8,87.16,87.25,82400.0,57.7128,58.0766,57.6533,57.7128,82400.0
2006-11-03 10:00:00,87.28,87.37,86.75,86.95,73000.0,57.7327,57.7922,57.3821,57.5144,73000.0
2006-11-03 10:30:00,86.96,87.03,86.66,86.71,48900.0,57.521,57.5673,57.3225,57.3556,48900.0
2006-11-03 11:00:00,86.71,86.71,86.21,86.37,75200.0,57.3556,57.3556,57.0249,57.1307,75200.0
2006-11-03 11:30:00,86.32,86.47,86.13,86.45,60000.0,57.0976,57.1969,56.972,57.1836,60000.0
2006-11-03 12:00:00,86.46,86.48,86.35,86.44,55000.0,57.1903,57.2035,57.1175,57.177,55000.0
2006-11-03 12:30:00,86.44,86.47,86.35,86.45,73200.0,57.177,57.1969,57.1175,57.1836,73200.0
2006-11-03 13:00:00,86.45,86.61,86.35,86.49,94900.0,57.1836,57.2895,57.1175,57.2101,94900.0
2006-11-03 13:30:00,86.49,86.58,86.39,86.5,68800.0,57.2101,57.2696,57.1439,57.2167,68800.0
2006-11-03 14:00:00,86.5,86.64,86.44,86.54,92100.0,57.2167,57.3093,57.177,57.2432,92100.0
2006-11-03 14:30:00,86.55,86.6,86.4,86.41,66000.0,57.2498,57.2829,57.1506,57.1572,66000.0
2006-11-03 15:00:00,86.42,86.62,86.42,86.51,65300.0,57.1638,57.2961,57.1638,57.2233,65300.0
2006-11-03 15:30:00,86.5,86.62,86.43,86.49,146700.0,57.2167,57.2961,57.1704,57.2101,146700.0
2006-11-06 09:30:00,86.53,86.76,86.43,86.68,119700.0,57.2366,57.3887,57.1704,57.3358,119700.0
2006-11-06 10:00:00,86.71,86.85,86.53,86.53,143300.0,57.3556,57.4482,57.2366,57.2366,143300.0
2006-11-06 10:30:00,86.55,86.73,86.45,86.57,60000.0,57.2498,57.3688,57.1836,57.263,60000.0
2006-11-06 11:00:00,86.57,86.7,86.49,86.62,69800.0,57.263,57.349,57.2101,57.2961,69800.0
2006-11-06 11:30:00,86.58,86.76,86.55,86.7,73000.0,57.2696,57.3887,57.2498,57.349,73000.0
2006-11-06 12:00:00,86.7,86.82,86.58,86.62,104900.0,57.349,57.4284,57.2696,57.2961,104900.0
2006-11-06 12:30:00,86.63,86.68,86.52,86.56,54400.0,57.3027,57.3358,57.2299,57.2564,54400.0
2006-11-06 13:00:00,86.55,86.7,86.51,86.51,129700.0,57.2498,57.349,57.2233,57.2233,129700.0
2006-11-06 13:30:00,86.52,86.6,86.45,86.52,54100.0,57.2299,57.2829,57.1836,57.2299,54100.0
2006-11-06 14:00:00,86.52,86.7,86.4,86.49,118700.0,57.2299,57.349,57.1506,57.2101,118700.0
2006-11-06 14:30:00,86.5,86.58,86.45,86.49,103100.0,57.2167,57.2696,57.1836,57.2101,103100.0
2006-11-06 15:00:00,86.49,86.64,86.46,86.56,236200.0,57.2101,57.3093,57.1903,57.2564,236200.0
2006-11-06 15:30:00,86.57,86.6,86.2,86.25,580200.0,57.263,57.2829,57.0183,57.0513,580200.0
2006-11-07 09:30:00,86.4,86.42,86.3,86.42,272000.0,57.1506,57.1638,57.0844,57.1638,272000.0
2006-11-07 10:00:00,86.41,87.17,86.39,87.15,118900.0,57.1572,57.6599,57.1439,57.6467,118900.0
2006-11-07 10:30:00,87.15,87.17,86.88,86.91,133000.0,57.6467,57.6599,57.4681,57.4879,133000.0
2006-11-07 11:00:00,86.9,87.06,86.9,87.04,201300.0,57.4813,57.5871,57.4813,57.5739,201300.0
2006-11-07 11:30:00,87.05,87.5,87.02,87.46,193000.0,57.5805,57.8782,57.5607,57.8517,193000.0
2006-11-07 12:00:00,87.46,87.5,87.16,87.17,126700.0,57.8517,57.8782,57.6533,57.6599,126700.0
2006-11-07 12:30:00,87.17,87.35,87.15,87.23,218800.0,57.6599,57.779,57.6467,57.6996,218800.0
2006-11-07 13:00:00,87.23,87.35,87.2,87.32,95400.0,57.6996,57.779,57.6797,57.7591,95400.0
2006-11-07 13:30:00,87.31,87.38,87.29,87.37,143300.0,57.7525,57.7988,57.7393,57.7922,143300.0
2006-11-07 14:00:00,87.37,87.38,87.12,87.12,133900.0,57.7922,57.7988,57.6268,57.6268,133900.0
2006-11-07 14:30:00,87.13,87.22,87.12,87.14,105900.0,57.6334,57.693,57.6268,57.64,105900.0
2006-11-07 15:00:00,87.14,87.18,87.09,87.12,143000.0,57.64,57.6665,57.607,57.6268,143000.0
2006-11-07 15:30:00,87.12,87.15,86.63,86.83,292800.0,57.6268,57.6467,57.3027,57.435,292800.0
2006-11-08 09:30:00,86.8,87.27,86.65,86.7,98200.0,57.4151,57.726,57.3159,57.349,98200.0
2006-11-08 10:00:00,86.7,87.07,86.57,87.0,133100.0,57.349,57.5937,57.263,57.5474,133100.0
2006-11-08 10:30:00,87.0,87.54,86.92,87.49,72500.0,57.5474,57.9046,57.4945,57.8716,72500.0
2006-11-08 11:00:00,87.52,87.57,87.18,87.27,93500.0,57.8914,57.9245,57.6665,57.726,93500.0
2006-11-08 11:30:00,87.27,87.29,87.13,87.24,46700.0,57.726,57.7393,57.6334,57.7062,46700.0
2006-11-08 12:00:00,87.23,87.24,86.85,86.85,46700.0,57.6996,57.7062,57.4482,57.4482,46700.0
2006-11-08 12:30:00,86.85,87.26,86.82,87.22,47400.0,57.4482,57.7194,57.4284,57.693,47400.0
2006-11-08 13:00:00,87.2,87.23,86.98,87.21,49300.0,57.6797,57.6996,57.5342,57.6864,49300.0
2006-11-08 13:30:00,87.2,87.4,87.05,87.37,57600.0,57.6797,57.812,57.5805,57.7922,57600.0
2006-11-08 14:00:00,87.38,87.74,87.34,87.65,64700.0,57.7988,58.0369,57.7723,57.9774,64700.0
2006-11-08 14:30:00,87.65,87.67,87.43,87.49,60500.0,57.9774,57.9906,57.8319,57.8716,60500.0
2006-11-08 15:00:00,87.47,87.5,87.27,87.44,87100.0,57.8583,57.8782,57.726,57.8385,87100.0
2006-11-08 15:30:00,87.44,87.48,87.17,87.27,104500.0,57.8385,57.8649,57.6599,57.726,104500.0
2006-11-09 09:30:00,87.45,87.66,86.99,87.21,122200.0,57.8451,57.984,57.5408,57.6864,122200.0
2006-11-09 10:00:00,87.21,87.21,86.66,86.78,170300.0,57.6864,57.6864,57.3225,57.4019,170300.0
2006-11-09 10:30:00,86.77,86.9,86.66,86.88,142500.0,57.3953,57.4813,57.3225,57.4681,142500.0
2006-11-09 11:00:00,86.88,86.88,86.66,86.66,82000.0,57.4681,57.4681,57.3225,57.3225,82000.0
2006-11-09 11:30:00,86.66,86.89,86.46,86.51,99500.0,57.3225,57.4747,57.1903,57.2233,99500.0
2006-11-09 12:00:00,86.53,86.55,86.36,86.39,142500.0,57.2366,57.2498,57.1241,57.1439,142500.0
2006-11-09 12:30:00,86.39,86.4,86.22,86.32,97500.0,57.1439,57.1506,57.0315,57.0976,97500.0
2006-11-09 13:00:00,86.31,86.32,86.12,86.2,128100.0,57.091,57.0976,56.9654,57.0183,128100.0
2006-11-09 13:30:00,86.19,86.31,86.16,86.23,65900.0,57.0117,57.091,56.9918,57.0381,65900.0
2006-11-09 14:00:00,86.25,86.33,86.15,86.25,77600.0,57.0513,57.1043,56.9852,57.0513,77600.0
2006-11-09 14:30:00,86.26,86.4,86.17,86.17,118100.0,57.058,57.1506,56.9984,56.9984,118100.0
2006-11-09 15:00:00,86.17,86.22,86.03,86.11,116300.0,56.9984,57.0315,56.9058,56.9587,116300.0
2006-11-09 15:30:00,86.11,86.18,86.0,86.17,146400.0,56.9587,57.005,56.886,56.9984,146400.0
2006-11-10 09:30:00,85.86,86.31,85.86,85.95,236500.0,56.7934,57.091,56.7934,56.8529,236500.0
2006-11-10 10:00:00,85.95,86.01,85.78,85.82,138600.0,56.8529,56.8926,56.7405,56.7669,138600.0
2006-11-10 10:30:00,85.82,85.9,85.65,85.69,230000.0,56.7669,56.8198,56.6545,56.6809,230000.0
2006-11-10 11:00:00,85.67,85.74,85.65,85.69,73300.0,56.6677,56.714,56.6545,56.6809,73300.0
2006-11-10 11:30:00,85.7,85.7,85.51,85.55,267800.0,56.6875,56.6875,56.5619,56.5883,267800.0
2006-11-10 12:00:00,85.55,85.65,85.48,85.6,66500.0,56.5883,56.6545,56.542,56.6214,66500.0
2006-11-10 12:30:00,85.6,85.6,85.48,85.49,102700.0,56.6214,56.6214,56.542,56.5486,102700.0
2006-11-10 13:00:00,85.48,85.5,85.46,85.49,59400.0,56.542,56.5552,56.5288,56.5486,59400.0
2006-11-10 13:30:00,85.5,85.5,85.4,85.43,92300.0,56.5552,56.5552,56.4891,56.5089,92300.0
2006-11-10 14:00:00,85.42,85.6,85.37,85.55,89600.0,56.5023,56.6214,56.4693,56.5883,89600.0
2006-11-10 14:30:00,85.56,85.7,85.48,85.61,104900.0,56.5949,56.6875,56.542,56.628,104900.0
2006-11-10 15:00:00,85.63,85.73,85.54,85.66,98400.0,56.6412,56.7074,56.5817,56.6611,98400.0
2006-11-10 15:30:00,85.68,85.8,85.62,85.77,158200.0,56.6743,56.7537,56.6346,56.7338,158200.0
2006-11-13 09:30:00,85.7,86.12,85.7,86.05,214000.0,56.6875,56.9654,56.6875,56.9191,214000.0
2006-11-13 10:00:00,86.05,86.07,85.79,85.79,135700.0,56.9191,56.9323,56.7471,56.7471,135700.0
2006-11-13 10:30:00,85.79,86.0,85.79,85.97,134300.0,56.7471,56.886,56.7471,56.8661,134300.0
2006-11-13 11:00:00,85.97,86.05,85.93,85.93,88500.0,56.8661,56.9191,56.8397,56.8397,88500.0
2006-11-13 11:30:00,85.89,86.03,85.89,85.96,109500.0,56.8132,56.9058,56.8132,56.8595,109500.0
2006-11-13 12:00:00,85.96,86.1,85.95,86.08,59100.0,56.8595,56.9521,56.8529,56.9389,59100.0
2006-11-13 12:30:00,86.07,86.17,86.03,86.16,140900.0,56.9323,56.9984,56.9058,56.9918,140900.0
2006-11-13 13:00:00,86.16,86.34,86.14,86.24,141600.0,56.9918,57.1109,56.9786,57.0447,141600.0
2006-11-13 13:30:00,86.21,86.35,86.2,86.34,183300.0,57.0249,57.1175,57.0183,57.1109,183300.0
2006-11-13 14:00:00,86.33,86.35,86.12,86.23,93900.0,57.1043,57.1175,56.9654,57.0381,93900.0
2006-11-13 14:30:00,86.23,86.29,86.16,86.19,108900.0,57.0381,57.0778,56.9918,57.0117,108900.0
2006-11-13 15:00:00,86.2,86.25,86.1,86.21,127400.0,57.0183,57.0513,56.9521,57.0249,127400.0
2006-11-13 15:30:00,86.2,86.25,86.1,86.14,147500.0,57.0183,57.0513,56.9521,56.9786,147500.0
2006-11-14 09:30:00,86.34,86.38,85.76,85.81,107600.0,57.1109,57.1373,56.7272,56.7603,107600.0
2006-11-14 10:00:00,85.82,86.03,85.76,85.78,108600.0,56.7669,56.9058,56.7272,56.7405,108600.0
2006-11-14 10:30:00,85.78,85.96,85.77,85.91,68600.0,56.7405,56.8595,56.7338,56.8264,68600.0
2006-11-14 11:00:00,85.91,85.98,85.84,85.91,61100.0,56.8264,56.8727,56.7801,56.8264,61100.0
2006-11-14 11:30:00,85.92,86.08,85.91,86.01,155800.0,56.8331,56.9389,56.8264,56.8926,155800.0
2006-11-14 12:00:00,86.01,86.06,85.94,86.03,73700.0,56.8926,56.9257,56.8463,56.9058,73700.0
2006-11-14 12:30:00,86.04,86.12,85.97,86.06,86500.0,56.9124,56.9654,56.8661,56.9257,86500.0
2006-11-14 13:00:00,86.06,86.15,86.02,86.1,56800.0,56.9257,56.9852,56.8992,56.9521,56800.0
2006-11-14 13:30:00,86.1,86.21,86.04,86.17,72800.0,56.9521,57.0249,56.9124,56.9984,72800.0
2006-11-14 14:00:00,86.18,86.34,86.18,86.3,63300.0,57.005,57.1109,57.005,57.0844,63300.0
2006-11-14 14:30:00,86.29,86.81,86.24,86.76,130400.0,57.0778,57.4218,57.0447,57.3887,130400.0
2006-11-14 15:00:00,86.75,86.9,86.54,86.55,104800.0,57.3821,57.4813,57.2432,57.2498,104800.0
2006-11-14 15:30:00,86.54,86.81,86.54,86.65,216500.0,57.2432,57.4218,57.2432,57.3159,216500.0
2006-11-15 09:30:00,86.65,86.7,86.32,86.64,175200.0,57.3159,57.349,57.0976,57.3093,175200.0
2006-11-15 10:00:00,86.63,86.65,86.46,86.54,70100.0,57.3027,57.3159,57.1903,57.2432,70100.0
2006-11-15 10:30:00,86.53,86.56,86.39,86.47,136600.0,57.2366,57.2564,57.1439,57.1969,136600.0
2006-11-15 11:00:00,86.47,86.64,86.43,86.64,172000.0,57.1969,57.3093,57.1704,57.3093,172000.0
2006-11-15 11:30:00,86.68,86.68,86.46,86.58,63300.0,57.3358,57.3358,57.1903,57.2696,63300.0
2006-11-15 12:00:00,86.58,86.65,86.52,86.58,65400.0,57.2696,57.3159,57.2299,57.2696,65400.0
2006-11-15 12:30:00,86.59,86.65,86.55,86.56,62200.0,57.2762,57.3159,57.2498,57.2564,62200.0
2006-11-15 13:00:00,86.56,86.63,86.53,86.58,54200.0,57.2564,57.3027,57.2366,57.2696,54200.0
2006-11-15 13:30:00,86.58,86.68,86.51,86.51,68300.0,57.2696,57.3358,57.2233,57.2233,68300.0
2006-11-15 14:00:00,86.51,86.8,86.48,86.53,108500.0,57.2233,57.4151,57.2035,57.2366,108500.0
2006-11-15 14:30:00,86.52,86.68,86.5,86.59,86700.0,57.2299,57.3358,57.2167,57.2762,86700.0
2006-11-15 15:00:00,86.58,86.66,86.51,86.56,140000.0,57.2696,57.3225,57.2233,57.2564,140000.0
2006-11-15 15:30:00,86.56,86.65,86.04,86.65,202300.0,57.2564,57.3159,56.9124,57.3159,202300.0
2006-11-16 09:30:00,86.87,87.76,86.85,87.6,184000.0,57.4615,58.0502,57.4482,57.9443,184000.0
2006-11-16 10:00:00,87.61,87.86,87.47,87.74,137000.0,57.9509,58.1163,57.8583,58.0369,137000.0
2006-11-16 10:30:00,87.74,87.95,87.7,87.83,137800.0,58.0369,58.1758,58.0105,58.0965,137800.0
2006-11-16 11:00:00,87.82,87.82,87.63,87.66,76200.0,58.0898,58.0898,57.9642,57.984,76200.0
2006-11-16 11:30:00,87.66,87.82,87.6,87.82,104100.0,57.984,58.0898,57.9443,58.0898,104100.0
2006-11-16 12:00:00,87.84,87.98,87.77,87.86,79600.0,58.1031,58.1957,58.0568,58.1163,79600.0
2006-11-16 12:30:00,87.86,87.98,87.85,87.91,74000.0,58.1163,58.1957,58.1097,58.1494,74000.0
2006-11-16 13:00:00,87.91,87.95,87.85,87.94,84300.0,58.1494,58.1758,58.1097,58.1692,84300.0
2006-11-16 13:30:00,87.96,88.22,87.95,88.19,134600.0,58.1824,58.3544,58.1758,58.3346,134600.0
2006-11-16 14:00:00,88.2,88.21,88.02,88.11,79800.0,58.3412,58.3478,58.2221,58.2817,79800.0
2006-11-16 14:30:00,88.13,88.24,88.02,88.2,93000.0,58.2949,58.3677,58.2221,58.3412,93000.0
2006-11-16 15:00:00,88.2,88.32,88.12,88.29,247600.0,58.3412,58.4206,58.2883,58.4007,247600.0
2006-11-16 15:30:00,88.28,88.32,88.0,88.0,193700.0,58.3941,58.4206,58.2089,58.2089,193700.0
2006-11-17 09:30:00,88.0,88.1,87.67,88.02,204600.0,58.2089,58.2751,57.9906,58.2221,204600.0
2006-11-17 10:00:00,88.02,88.03,87.7,87.8,48700.0,58.2221,58.2288,58.0105,58.0766,48700.0
2006-11-17 10:30:00,87.8,87.94,87.79,87.83,95500.0,58.0766,58.1692,58.07,58.0965,95500.0
2006-11-17 11:00:00,87.82,88.07,87.73,88.03,73600.0,58.0898,58.2552,58.0303,58.2288,73600.0
2006-11-17 11:30:00,88.03,88.03,87.94,87.96,55500.0,58.2288,58.2288,58.1692,58.1824,55500.0
2006-11-17 12:00:00,87.97,88.08,87.93,87.99,54900.0,58.1891,58.2618,58.1626,58.2023,54900.0
2006-11-17 12:30:00,87.99,88.25,87.87,87.87,49700.0,58.2023,58.3743,58.1229,58.1229,49700.0
2006-11-17 13:00:00,87.87,88.02,87.86,88.01,79800.0,58.1229,58.2221,58.1163,58.2155,79800.0
2006-11-17 13:30:00,88.0,88.2,88.0,88.14,108000.0,58.2089,58.3412,58.2089,58.3015,108000.0
2006-11-17 14:00:00,88.14,88.29,88.05,88.28,62700.0,58.3015,58.4007,58.242,58.3941,62700.0
2006-11-17 14:30:00,88.28,88.46,88.27,88.31,86700.0,58.3941,58.5132,58.3875,58.414,86700.0
2006-11-17 15:00:00,88.32,88.44,88.3,88.37,75900.0,58.4206,58.5,58.4073,58.4536,75900.0
2006-11-17 15:30:00,88.38,88.45,88.2,88.4,178300.0,58.4603,58.5066,58.3412,58.4735,178300.0
2006-11-20 09:30:00,88.2,88.41,88.2,88.3,112300.0,58.3412,58.4801,58.3412,58.4073,112300.0
2006-11-20 10:00:00,88.3,88.36,88.2,88.24,111300.0,58.4073,58.447,58.3412,58.3677,111300.0
2006-11-20 10:30:00,88.26,88.33,88.12,88.23,100900.0,58.3809,58.4272,58.2883,58.361,100900.0
2006-11-20 11:00:00,88.23,88.28,88.12,88.27,90900.0,58.361,58.3941,58.2883,58.3875,90900.0
2006-11-20 11:30:00,88.26,88.36,88.2,88.28,50000.0,58.3809,58.447,58.3412,58.3941,50000.0
2006-11-20 12:00:00,88.27,88.32,88.19,88.22,116400.0,58.3875,58.4206,58.3346,58.3544,116400.0
2006-11-20 12:30:00,88.22,88.34,88.17,88.26,34200.0,58.3544,58.4338,58.3214,58.3809,34200.0
2006-11-20 13:00:00,88.26,88.37,88.21,88.34,37600.0,58.3809,58.4536,58.3478,58.4338,37600.0
2006-11-20 13:30:00,88.33,88.45,88.29,88.32,63000.0,58.4272,58.5066,58.4007,58.4206,63000.0
2006-11-20 14:00:00,88.34,88.43,88.2,88.25,77300.0,58.4338,58.4933,58.3412,58.3743,77300.0
2006-11-20 14:30:00,88.23,88.33,88.16,88.3,64000.0,58.361,58.4272,58.3147,58.4073,64000.0
2006-11-20 15:00:00,88.3,88.49,88.2,88.37,102100.0,58.4073,58.533,58.3412,58.4536,102100.0
2006-11-20 15:30:00,88.38,88.52,88.38,88.5,126500.0,58.4603,58.5529,58.4603,58.5396,126500.0
2006-11-21 09:30:00,88.47,88.49,88.12,88.25,93600.0,58.5198,58.533,58.2883,58.3743,93600.0
2006-11-21 10:00:00,88.25,88.27,88.08,88.14,83700.0,58.3743,58.3875,58.2618,58.3015,83700.0
2006-11-21 10:30:00,88.13,88.13,87.66,87.75,118900.0,58.2949,58.2949,57.984,58.0435,118900.0
2006-11-21 11:00:00,87.74,87.78,87.63,87.69,112600.0,58.0369,58.0634,57.9642,58.0039,112600.0
2006-11-21 11:30:00,87.68,87.72,87.35,87.4,75500.0,57.9972,58.0237,57.779,57.812,75500.0
2006-11-21 12:00:00,87.4,87.6,87.4,87.6,105500.0,57.812,57.9443,57.812,57.9443,105500.0
2006-11-21 12:30:00,87.57,87.74,87.54,87.57,79200.0,57.9245,58.0369,57.9046,57.9245,79200.0
2006-11-21 13:00:00,87.56,87.64,87.45,87.5,93100.0,57.9179,57.9708,57.8451,57.8782,93100.0
2006-11-21 13:30:00,87.52,87.77,87.5,87.7,80000.0,57.8914,58.0568,57.8782,58.0105,80000.0
2006-11-21 14:00:00,87.71,87.72,87.44,87.58,77900.0,58.0171,58.0237,57.8385,57.9311,77900.0
2006-11-21 14:30:00,87.58,87.66,87.53,87.6,84700.0,57.9311,57.984,57.898,57.9443,84700.0
2006-11-21 15:00:00,87.61,87.72,87.51,87.64,59400.0,57.9509,58.0237,57.8848,57.9708,59400.0
2006-11-21 15:30:00,87.65,87.72,87.52,87.62,145200.0,57.9774,58.0237,57.8914,57.9576,145200.0
2006-11-22 09:30:00,87.57,87.61,87.12,87.23,106400.0,57.9245,57.9509,57.6268,57.6996,106400.0
2006-11-22 10:00:00,87.2,87.33,86.9,87.0,123100.0,57.6797,57.7657,57.4813,57.5474,123100.0
2006-11-22 10:30:00,87.01,87.14,86.96,86.99,125100.0,57.5541,57.64,57.521,57.5408,125100.0
2006-11-22 11:00:00,86.99,87.25,86.99,87.16,102700.0,57.5408,57.7128,57.5408,57.6533,102700.0
2006-11-22 11:30:00,87.15,87.25,87.11,87.22,87500.0,57.6467,57.7128,57.6202,57.693,87500.0
2006-11-22 12:00:00,87.22,87.24,86.91,86.94,95300.0,57.693,57.7062,57.4879,57.5078,95300.0
2006-11-22 12:30:00,86.93,86.97,86.85,86.91,41500.0,57.5011,57.5276,57.4482,57.4879,41500.0
2006-11-22 13:00:00,86.9,86.95,86.83,86.86,47600.0,57.4813,57.5144,57.435,57.4548,47600.0
2006-11-22 13:30:00,86.86,86.92,86.78,86.83,67700.0,57.4548,57.4945,57.4019,57.435,67700.0
2006-11-22 14:00:00,86.82,87.0,86.78,86.97,52000.0,57.4284,57.5474,57.4019,57.5276,52000.0
2006-11-22 14:30:00,86.97,87.14,86.96,87.01,64600.0,57.5276,57.64,57.521,57.5541,64600.0
2006-11-22 15:00:00,87.01,87.13,86.99,87.04,74200.0,57.5541,57.6334,57.5408,57.5739,74200.0
2006-11-22 15:30:00,87.03,87.03,86.93,86.99,125100.0,57.5673,57.5673,57.5011,57.5408,125100.0
2006-11-24 09:30:00,86.94,87.12,86.75,86.77,95600.0,57.5078,57.6268,57.3821,57.3953,95600.0
2006-11-24 10:00:00,86.77,86.99,86.67,86.99,54800.0,57.3953,57.5408,57.3292,57.5408,54800.0
2006-11-24 10:30:00,87.0,87.02,86.9,86.95,37700.0,57.5474,57.5607,57.4813,57.5144,37700.0
2006-11-24 11:00:00,86.95,87.11,86.9,87.06,28400.0,57.5144,57.6202,57.4813,57.5871,28400.0
2006-11-24 11:30:00,87.07,87.08,86.79,86.8,27800.0,57.5937,57.6004,57.4085,57.4151,27800.0
2006-11-24 12:00:00,86.79,87.0,86.79,86.98,32800.0,57.4085,57.5474,57.4085,57.5342,32800.0
2006-11-24 12:30:00,86.99,87.0,86.77,86.77,49100.0,57.5408,57.5474,57.3953,57.3953,49100.0
2006-11-24 13:00:00,86.67,86.67,86.67,86.67,22200.0,57.3292,57.3292,57.3292,57.3292,22200.0
2006-11-24 13:30:00,86.67,86.67,86.67,86.67,0.0,57.3292,57.3292,57.3292,57.3292,0.0
2006-11-24 14:00:00,86.67,86.67,86.67,86.67,0.0,57.3292,57.3292,57.3292,57.3292,0.0
2006-11-24 14:30:00,86.67,86.67,86.67,86.67,0.0,57.3292,57.3292,57.3292,57.3292,0.0
2006-11-24 15:00:00,86.67,86.67,86.67,86.67,0.0,57.3292,57.3292,57.3292,57.3292,0.0
2006-11-24 15:30:00,86.67,86.67,86.67,86.67,0.0,57.3292,57.3292,57.3292,57.3292,0.0
2006-11-27 09:30:00,86.68,86.68,86.1,86.13,78400.0,57.3358,57.3358,56.9521,56.972,78400.0
2006-11-27 10:00:00,86.16,86.23,85.81,85.95,97500.0,56.9918,57.0381,56.7603,56.8529,97500.0
2006-11-27 10:30:00,85.92,85.92,85.57,85.7,140600.0,56.8331,56.8331,56.6015,56.6875,140600.0
2006-11-27 11:00:00,85.7,85.73,85.42,85.55,124000.0,56.6875,56.7074,56.5023,56.5883,124000.0
2006-11-27 11:30:00,85.53,85.59,85.39,85.45,111100.0,56.5751,56.6148,56.4825,56.5222,111100.0
2006-11-27 12:00:00,85.45,85.7,85.4,85.61,74800.0,56.5222,56.6875,56.4891,56.628,74800.0
2006-11-27 12:30:00,85.61,85.64,85.36,85.41,63300.0,56.628,56.6479,56.4626,56.4957,63300.0
2006-11-27 13:00:00,85.4,85.69,85.28,85.69,49100.0,56.4891,56.6809,56.4097,56.6809,49100.0
2006-11-27 13:30:00,85.69,85.75,85.41,85.49,65500.0,56.6809,56.7206,56.4957,56.5486,65500.0
2006-11-27 14:00:00,85.49,85.51,85.2,85.3,102300.0,56.5486,56.5619,56.3568,56.423,102300.0
2006-11-27 14:30:00,85.31,85.35,85.14,85.2,71000.0,56.4296,56.456,56.3171,56.3568,71000.0
2006-11-27 15:00:00,85.23,85.37,85.11,85.36,99900.0,56.3766,56.4693,56.2973,56.4626,99900.0
2006-11-27 15:30:00,85.35,85.47,85.35,85.45,154300.0,56.456,56.5354,56.456,56.5222,154300.0
2006-11-28 09:30:00,85.49,85.64,85.01,85.07,117500.0,56.5486,56.6479,56.2311,56.2708,117500.0
2006-11-28 10:00:00,85.08,85.29,84.76,84.95,261000.0,56.2774,56.4163,56.0658,56.1914,261000.0
2006-11-28 10:30:00,84.95,85.64,84.95,85.47,114800.0,56.1914,56.6479,56.1914,56.5354,114800.0
2006-11-28 11:00:00,85.47,85.47,85.08,85.08,75100.0,56.5354,56.5354,56.2774,56.2774,75100.0
2006-11-28 11:30:00,85.07,85.2,84.95,84.97,95100.0,56.2708,56.3568,56.1914,56.2047,95100.0
2006-11-28 12:00:00,84.98,84.98,84.81,84.85,133800.0,56.2113,56.2113,56.0988,56.1253,133800.0
2006-11-28 12:30:00,84.84,84.92,84.71,84.89,173700.0,56.1187,56.1716,56.0327,56.1518,173700.0
2006-11-28 13:00:00,84.88,85.19,84.83,84.94,191900.0,56.1451,56.3502,56.1121,56.1848,191900.0
2006-11-28 13:30:00,84.95,85.02,84.87,84.89,61500.0,56.1914,56.2377,56.1385,56.1518,61500.0
2006-11-28 14:00:00,84.9,85.05,84.86,84.96,73900.0,56.1584,56.2576,56.1319,56.1981,73900.0
2006-11-28 14:30:00,84.97,85.12,84.85,85.03,78300.0,56.2047,56.3039,56.1253,56.2444,78300.0
2006-11-28 15:00:00,85.04,85.19,84.97,85.14,109500.0,56.251,56.3502,56.2047,56.3171,109500.0
2006-11-28 15:30:00,85.13,85.39,85.12,85.19,215200.0,56.3105,56.4825,56.3039,56.3502,215200.0
2006-11-29 09:30:00,84.94,85.49,84.94,85.35,174000.0,56.5131,56.8791,56.5131,56.7859,174000.0
2006-11-29 10:00:00,85.32,85.79,85.26,85.66,167000.0,56.7659,57.0787,56.726,56.9922,167000.0
2006-11-29 10:30:00,85.67,85.73,85.58,85.69,188100.0,56.9988,57.0387,56.9389,57.0121,188100.0
2006-11-29 11:00:00,85.68,85.79,85.6,85.66,180900.0,57.0055,57.0787,56.9522,56.9922,180900.0
2006-11-29 11:30:00,85.64,85.69,85.55,85.56,94900.0,56.9789,57.0121,56.919,56.9256,94900.0
2006-11-29 12:00:00,85.55,85.63,85.43,85.49,86900.0,56.919,56.9722,56.8391,56.8791,86900.0
2006-11-29 12:30:00,85.48,85.57,85.39,85.44,64400.0,56.8724,56.9323,56.8125,56.8458,64400.0
2006-11-29 13:00:00,85.45,85.46,85.27,85.3,65600.0,56.8524,56.8591,56.7327,56.7526,65600.0
2006-11-29 13:30:00,85.27,85.28,85.15,85.25,73500.0,56.7327,56.7393,56.6528,56.7194,73500.0
2006-11-29 14:00:00,85.26,85.28,85.11,85.18,79100.0,56.726,56.7393,56.6262,56.6728,79100.0
2006-11-29 14:30:00,85.18,85.4,85.14,85.38,98500.0,56.6728,56.8192,56.6462,56.8059,98500.0
2006-11-29 15:00:00,85.37,85.48,85.28,85.4,126200.0,56.7992,56.8724,56.7393,56.8192,126200.0
2006-11-29 15:30:00,85.41,85.53,85.4,85.53,113400.0,56.8258,56.9057,56.8192,56.9057,113400.0
2006-11-30 09:30:00,85.7,86.09,85.54,85.56,114400.0,57.0188,57.2783,56.9123,56.9256,114400.0
2006-11-30 10:00:00,85.56,85.59,85.16,85.42,122800.0,56.9256,56.9456,56.6595,56.8325,122800.0
2006-11-30 10:30:00,85.46,85.64,85.31,85.41,52400.0,56.8591,56.9789,56.7593,56.8258,52400.0
2006-11-30 11:00:00,85.41,85.77,85.32,85.75,70900.0,56.8258,57.0653,56.7659,57.052,70900.0
2006-11-30 11:30:00,85.74,85.75,85.55,85.58,94700.0,57.0454,57.052,56.919,56.9389,94700.0
2006-11-30 12:00:00,85.6,85.65,85.5,85.61,49900.0,56.9522,56.9855,56.8857,56.9589,49900.0
2006-11-30 12:30:00,85.61,85.77,85.56,85.62,49000.0,56.9589,57.0653,56.9256,56.9655,49000.0
2006-11-30 13:00:00,85.62,85.96,85.62,85.95,85900.0,56.9655,57.1918,56.9655,57.1851,85900.0
2006-11-30 13:30:00,85.97,85.99,85.64,85.66,88900.0,57.1984,57.2117,56.9789,56.9922,88900.0
2006-11-30 14:00:00,85.66,85.68,85.45,85.64,138100.0,56.9922,57.0055,56.8524,56.9789,138100.0
2006-11-30 14:30:00,85.64,85.98,85.63,85.9,104900.0,56.9789,57.2051,56.9722,57.1518,104900.0
2006-11-30 15:00:00,85.9,86.14,85.85,86.12,159300.0,57.1518,57.3115,57.1186,57.2982,159300.0
2006-11-30 15:30:00,86.14,86.15,85.75,85.75,321200.0,57.3115,57.3182,57.052,57.052,321200.0
2006-12-01 09:30:00,86.06,86.07,85.41,85.47,76500.0,57.2583,57.2649,56.8258,56.8657,76500.0
2006-12-01 10:00:00,85.45,85.45,84.71,84.8,147000.0,56.8524,56.8524,56.3601,56.42,147000.0
2006-12-01 10:30:00,84.78,84.83,84.37,84.62,111800.0,56.4067,56.4399,56.1339,56.3002,111800.0
2006-12-01 11:00:00,84.61,84.85,84.55,84.85,90300.0,56.2936,56.4532,56.2536,56.4532,90300.0
2006-12-01 11:30:00,84.86,84.98,84.79,84.93,160100.0,56.4599,56.5397,56.4133,56.5065,160100.0
2006-12-01 12:00:00,84.93,84.96,84.72,84.82,110800.0,56.5065,56.5264,56.3668,56.4333,110800.0
2006-12-01 12:30:00,84.83,84.87,84.74,84.77,71200.0,56.4399,56.4665,56.3801,56.4,71200.0
2006-12-01 13:00:00,84.77,84.77,84.43,84.45,120700.0,56.4,56.4,56.1738,56.1871,120700.0
2006-12-01 13:30:00,84.45,84.54,84.18,84.32,81100.0,56.1871,56.247,56.0075,56.1006,81100.0
2006-12-01 14:00:00,84.32,84.34,84.0,84.04,131600.0,56.1006,56.1139,55.8877,55.9143,131600.0
2006-12-01 14:30:00,84.04,84.14,83.78,83.88,140300.0,55.9143,55.9809,55.7413,55.8079,140300.0
2006-12-01 15:00:00,83.89,84.34,83.87,84.23,142700.0,55.8145,56.1139,55.8012,56.0407,142700.0
2006-12-01 15:30:00,84.25,84.69,84.14,84.68,203100.0,56.054,56.3468,55.9809,56.3401,203100.0
2006-12-04 09:30:00,85.05,85.07,84.65,84.87,179900.0,56.5863,56.5996,56.3202,56.4665,179900.0
2006-12-04 10:00:00,84.87,85.1,84.87,85.06,120600.0,56.4665,56.6196,56.4665,56.593,120600.0
2006-12-04 10:30:00,85.06,85.14,84.89,85.03,60200.0,56.593,56.6462,56.4799,56.573,60200.0
2006-12-04 11:00:00,85.07,85.27,85.0,85.2,96300.0,56.5996,56.7327,56.553,56.6861,96300.0
2006-12-04 11:30:00,85.19,85.2,85.02,85.2,66100.0,56.6795,56.6861,56.5663,56.6861,66100.0
2006-12-04 12:00:00,85.19,85.23,85.01,85.02,72500.0,56.6795,56.7061,56.5597,56.5663,72500.0
2006-12-04 12:30:00,85.02,85.13,84.96,85.07,61700.0,56.5663,56.6395,56.5264,56.5996,61700.0
2006-12-04 13:00:00,85.07,85.19,85.0,85.17,101700.0,56.5996,56.6795,56.553,56.6661,101700.0
2006-12-04 13:30:00,85.15,85.44,85.08,85.34,160400.0,56.6528,56.8458,56.6063,56.7793,160400.0
2006-12-04 14:00:00,85.33,85.4,85.22,85.36,81600.0,56.7726,56.8192,56.6994,56.7926,81600.0
2006-12-04 14:30:00,85.34,85.44,85.21,85.36,115500.0,56.7793,56.8458,56.6928,56.7926,115500.0
2006-12-04 15:00:00,85.35,85.37,85.2,85.2,232100.0,56.7859,56.7992,56.6861,56.6861,232100.0
2006-12-04 15:30:00,85.2,85.21,84.89,84.9,359500.0,56.6861,56.6928,56.4799,56.4865,359500.0
2006-12-05 09:30:00,84.93,85.09,84.37,84.6,137700.0,56.5065,56.6129,56.1339,56.2869,137700.0
2006-12-05 10:00:00,84.6,85.37,84.6,85.24,253800.0,56.2869,56.7992,56.2869,56.7127,253800.0
2006-12-05 10:30:00,85.25,85.64,85.08,85.61,124400.0,56.7194,56.9789,56.6063,56.9589,124400.0
2006-12-05 11:00:00,85.62,85.9,85.56,85.84,115300.0,56.9655,57.1518,56.9256,57.1119,115300.0
2006-12-05 11:30:00,85.83,85.92,85.75,85.8,101200.0,57.1053,57.1651,57.052,57.0853,101200.0
2006-12-05 12:00:00,85.79,86.12,85.74,86.11,86200.0,57.0787,57.2982,57.0454,57.2916,86200.0
2006-12-05 12:30:00,86.11,86.5,86.11,86.5,110700.0,57.2916,57.551,57.2916,57.551,110700.0
2006-12-05 13:00:00,86.5,86.64,86.38,86.63,111000.0,57.551,57.6442,57.4712,57.6375,111000.0
2006-12-05 13:30:00,86.64,86.72,86.37,86.51,165300.0,57.6442,57.6974,57.4645,57.5577,165300.0
2006-12-05 14:00:00,86.5,86.83,86.4,86.76,160600.0,57.551,57.7706,57.4845,57.724,160600.0
2006-12-05 14:30:00,86.74,86.77,86.6,86.69,146500.0,57.7107,57.7307,57.6176,57.6774,146500.0
2006-12-05 15:00:00,86.71,86.96,86.62,86.96,172400.0,57.6908,57.8571,57.6309,57.8571,172400.0
2006-12-05 15:30:00,86.95,86.97,86.65,86.9,401100.0,57.8504,57.8637,57.6508,57.8172,401100.0
2006-12-06 09:30:00,86.55,87.27,86.55,86.69,122300.0,57.5843,58.0633,57.5843,57.6774,122300.0
2006-12-06 10:00:00,86.66,86.69,86.38,86.54,118100.0,57.6575,57.6774,57.4712,57.5777,118100.0
2006-12-06 10:30:00,86.55,86.64,86.43,86.48,106600.0,57.5843,57.6442,57.5045,57.5377,106600.0
2006-12-06 11:00:00,86.46,86.5,86.27,86.36,91500.0,57.5244,57.551,57.398,57.4579,91500.0
2006-12-06 11:30:00,86.36,86.42,86.29,86.38,109000.0,57.4579,57.4978,57.4113,57.4712,109000.0
2006-12-06 12:00:00,86.37,86.52,86.35,86.41,96900.0,57.4645,57.5643,57.4512,57.4912,96900.0
2006-12-06 12:30:00,86.41,86.62,86.35,86.56,38300.0,57.4912,57.6309,57.4512,57.591,38300.0
2006-12-06 13:00:00,86.53,86.61,86.4,86.45,52400.0,57.571,57.6242,57.4845,57.5178,52400.0
2006-12-06 13:30:00,86.44,86.59,86.42,86.51,62300.0,57.5111,57.6109,57.4978,57.5577,62300.0
2006-12-06 14:00:00,86.51,86.62,86.47,86.53,55900.0,57.5577,57.6309,57.5311,57.571,55900.0
2006-12-06 14:30:00,86.55,86.64,86.44,86.53,68500.0,57.5843,57.6442,57.5111,57.571,68500.0
2006-12-06 15:00:00,86.5,86.54,86.44,86.52,76100.0,57.551,57.5777,57.5111,57.5643,76100.0
2006-12-06 15:30:00,86.51,86.54,86.44,86.46,107200.0,57.5577,57.5777,57.5111,57.5244,107200.0
2006-12-07 09:30:00,86.98,87.15,86.8,87.0,105000.0,57.8704,57.9835,57.7506,57.8837,105000.0
2006-12-07 10:00:00,87.0,87.2,86.97,87.13,109000.0,57.8837,58.0168,57.8637,57.9702,109000.0
2006-12-07 10:30:00,87.12,87.26,87.0,87.1,106500.0,57.9635,58.0567,57.8837,57.9502,106500.0
2006-12-07 11:00:00,87.06,87.1,86.84,87.09,134900.0,57.9236,57.9502,57.7772,57.9436,134900.0
2006-12-07 11:30:00,87.1,87.27,87.1,87.27,98900.0,57.9502,58.0633,57.9502,58.0633,98900.0
2006-12-07 12:00:00,87.27,87.31,87.14,87.31,86900.0,58.0633,58.09,57.9768,58.09,86900.0
2006-12-07 12:30:00,87.31,87.37,87.21,87.24,101400.0,58.09,58.1299,58.0234,58.0434,101400.0
2006-12-07 13:00:00,87.22,87.46,87.17,87.37,57300.0,58.0301,58.1898,57.9968,58.1299,57300.0
2006-12-07 13:30:00,87.4,87.43,87.2,87.21,72900.0,58.1498,58.1698,58.0168,58.0234,72900.0
2006-12-07 14:00:00,87.21,87.26,86.94,86.95,99300.0,58.0234,58.0567,57.8438,57.8504,99300.0
2006-12-07 14:30:00,86.96,87.12,86.81,86.84,108400.0,57.8571,57.9635,57.7573,57.7772,108400.0
2006-12-07 15:00:00,86.83,86.97,86.71,86.96,132400.0,57.7706,57.8637,57.6908,57.8571,132400.0
2006-12-07 15:30:00,86.94,86.98,86.68,86.76,170300.0,57.8438,57.8704,57.6708,57.724,170300.0
2006-12-08 09:30:00,86.52,86.76,86.1,86.6,116200.0,57.5643,57.724,57.2849,57.6176,116200.0
2006-12-08 10:00:00,86.6,86.6,86.19,86.3,97800.0,57.6176,57.6176,57.3448,57.418,97800.0
2006-12-08 10:30:00,86.29,86.45,86.13,86.23,115400.0,57.4113,57.5178,57.3049,57.3714,115400.0
2006-12-08 11:00:00,86.23,86.79,86.22,86.78,118900.0,57.3714,57.744,57.3647,57.7373,118900.0
2006-12-08 11:30:00,86.78,86.97,86.78,86.91,137200.0,57.7373,57.8637,57.7373,57.8238,137200.0
2006-12-08 12:00:00,86.91,87.03,86.86,87.01,60700.0,57.8238,57.9037,57.7906,57.8904,60700.0
2006-12-08 12:30:00,87.0,87.06,86.73,86.82,75700.0,57.8837,57.9236,57.7041,57.7639,75700.0
2006-12-08 13:00:00,86.82,86.88,86.69,86.73,52800.0,57.7639,57.8039,57.6774,57.7041,52800.0
2006-12-08 13:30:00,86.74,86.79,86.59,86.72,70100.0,57.7107,57.744,57.6109,57.6974,70100.0
2006-12-08 14:00:00,86.73,86.77,86.57,86.67,49600.0,57.7041,57.7307,57.5976,57.6641,49600.0
2006-12-08 14:30:00,86.69,87.08,86.64,87.06,91100.0,57.6774,57.9369,57.6442,57.9236,91100.0
2006-12-08 15:00:00,87.07,87.08,86.91,87.01,134200.0,57.9303,57.9369,57.8238,57.8904,134200.0
2006-12-08 15:30:00,87.02,87.05,86.74,86.92,92500.0,57.897,57.917,57.7107,57.8305,92500.0
2006-12-11 09:30:00,88.0,88.84,87.55,88.71,523000.0,58.549,59.1079,58.2496,59.0214,523000.0
2006-12-11 10:00:00,88.71,88.99,88.57,88.72,248200.0,59.0214,59.2077,58.9283,59.0281,248200.0
2006-12-11 10:30:00,88.75,88.91,88.68,88.74,146100.0,59.048,59.1545,59.0015,59.0414,146100.0
2006-12-11 11:00:00,88.74,89.01,88.53,88.57,176700.0,59.0414,59.221,58.9017,58.9283,176700.0
2006-12-11 11:30:00,88.6,88.62,88.4,88.5,90900.0,58.9482,58.9615,58.8152,58.8817,90900.0
2006-12-11 12:00:00,88.49,88.52,88.31,88.38,134600.0,58.875,58.895,58.7553,58.8019,134600.0
2006-12-11 12:30:00,88.38,88.62,88.37,88.6,112000.0,58.8019,58.9615,58.7952,58.9482,112000.0
2006-12-11 13:00:00,88.6,88.68,88.48,88.48,91800.0,58.9482,59.0015,58.8684,58.8684,91800.0
2006-12-11 13:30:00,88.48,88.48,88.27,88.4,76900.0,58.8684,58.8684,58.7287,58.8152,76900.0
2006-12-11 14:00:00,88.4,88.4,88.26,88.38,65100.0,58.8152,58.8152,58.722,58.8019,65100.0
2006-12-11 14:30:00,88.38,88.63,88.33,88.5,127900.0,58.8019,58.9682,58.7686,58.8817,127900.0
2006-12-11 15:00:00,88.51,88.69,88.46,88.52,157400.0,58.8884,59.0081,58.8551,58.895,157400.0
2006-12-11 15:30:00,88.53,88.62,88.25,88.39,211500.0,58.9017,58.9615,58.7154,58.8085,211500.0
2006-12-12 09:30:00,88.4,89.55,88.4,89.52,194800.0,58.8152,59.5803,58.8152,59.5603,194800.0
2006-12-12 10:00:00,89.52,89.95,89.38,89.91,337000.0,59.5603,59.8464,59.4672,59.8198,337000.0
2006-12-12 10:30:00,89.92,90.41,89.91,90.13,340500.0,59.8265,60.1525,59.8198,59.9662,340500.0
2006-12-12 11:00:00,90.14,90.5,90.01,90.25,139300.0,59.9728,60.2124,59.8863,60.046,139300.0
2006-12-12 11:30:00,90.25,90.25,89.92,89.92,149700.0,60.046,60.046,59.8265,59.8265,149700.0
2006-12-12 12:00:00,89.93,89.95,89.5,89.61,201100.0,59.8331,59.8464,59.547,59.6202,201100.0
2006-12-12 12:30:00,89.62,89.68,89.31,89.41,124300.0,59.6269,59.6668,59.4206,59.4871,124300.0
2006-12-12 13:00:00,89.43,89.63,89.4,89.58,105800.0,59.5005,59.6335,59.4805,59.6003,105800.0
2006-12-12 13:30:00,89.59,89.65,89.55,89.62,56600.0,59.6069,59.6468,59.5803,59.6269,56600.0
2006-12-12 14:00:00,89.63,90.05,89.53,89.89,146200.0,59.6335,59.913,59.567,59.8065,146200.0
2006-12-12 14:30:00,89.89,90.0,89.67,89.87,160900.0,59.8065,59.8797,59.6601,59.7932,160900.0
2006-12-12 15:00:00,89.88,89.91,89.61,89.62,141800.0,59.7999,59.8198,59.6202,59.6269,141800.0
2006-12-12 15:30:00,89.62,89.68,89.41,89.56,205900.0,59.6269,59.6668,59.4871,59.5869,205900.0
2006-12-13 09:30:00,89.5,90.1,89.4,90.0,216700.0,59.547,59.9462,59.4805,59.8797,216700.0
2006-12-13 10:00:00,89.99,90.03,89.6,89.69,147800.0,59.873,59.8997,59.6136,59.6734,147800.0
2006-12-13 10:30:00,89.69,89.69,89.36,89.63,100300.0,59.6734,59.6734,59.4539,59.6335,100300.0
2006-12-13 11:00:00,89.62,89.89,89.62,89.89,87500.0,59.6269,59.8065,59.6269,59.8065,87500.0
2006-12-13 11:30:00,89.88,89.95,89.76,89.94,95100.0,59.7999,59.8464,59.72,59.8398,95100.0
2006-12-13 12:00:00,89.95,89.95,89.78,89.81,62800.0,59.8464,59.8464,59.7333,59.7533,62800.0
2006-12-13 12:30:00,89.81,89.85,89.71,89.72,94300.0,59.7533,59.7799,59.6867,59.6934,94300.0
2006-12-13 13:00:00,89.72,89.81,89.66,89.73,70400.0,59.6934,59.7533,59.6535,59.7001,70400.0
2006-12-13 13:30:00,89.72,89.86,89.51,89.83,85400.0,59.6934,59.7865,59.5537,59.7666,85400.0
2006-12-13 14:00:00,89.83,89.9,89.76,89.82,98000.0,59.7666,59.8132,59.72,59.7599,98000.0
2006-12-13 14:30:00,89.81,89.84,89.7,89.79,98400.0,59.7533,59.7732,59.6801,59.74,98400.0
2006-12-13 15:00:00,89.79,89.89,89.74,89.86,97800.0,59.74,59.8065,59.7067,59.7865,97800.0
2006-12-13 15:30:00,89.87,90.0,89.81,89.87,187400.0,59.7932,59.8797,59.7533,59.7932,187400.0
2006-12-14 09:30:00,89.83,90.25,89.49,90.1,158700.0,59.7666,60.046,59.5404,59.9462,158700.0
2006-12-14 10:00:00,90.13,90.3,89.85,90.18,135300.0,59.9662,60.0793,59.7799,59.9995,135300.0
2006-12-14 10:30:00,90.17,90.3,90.03,90.24,109000.0,59.9928,60.0793,59.8997,60.0394,109000.0
2006-12-14 11:00:00,90.23,90.25,90.1,90.17,82500.0,60.0327,60.046,59.9462,59.9928,82500.0
2006-12-14 11:30:00,90.18,90.3,90.12,90.26,113900.0,59.9995,60.0793,59.9595,60.0527,113900.0
2006-12-14 12:00:00,90.28,90.61,90.25,90.59,158400.0,60.066,60.2855,60.046,60.2722,158400.0
2006-12-14 12:30:00,90.61,91.02,90.59,90.99,199800.0,60.2855,60.5583,60.2722,60.5384,199800.0
2006-12-14 13:00:00,90.97,91.2,90.93,91.06,150900.0,60.5251,60.6781,60.4984,60.5849,150900.0
2006-12-14 13:30:00,91.06,91.1,90.95,90.96,133600.0,60.5849,60.6116,60.5118,60.5184,133600.0
2006-12-14 14:00:00,90.96,91.1,90.95,91.06,111800.0,60.5184,60.6116,60.5118,60.5849,111800.0
2006-12-14 14:30:00,91.08,91.15,90.97,91.05,199800.0,60.5982,60.6448,60.5251,60.5783,199800.0
2006-12-14 15:00:00,91.08,91.15,90.92,91.12,122600.0,60.5982,60.6448,60.4918,60.6249,122600.0
2006-12-14 15:30:00,91.13,91.13,90.95,90.98,209900.0,60.6315,60.6315,60.5118,60.5317,209900.0
2006-12-15 09:30:00,90.99,91.3,90.76,91.03,452700.0,60.5384,60.7446,60.3853,60.565,452700.0
2006-12-15 10:00:00,91.03,91.44,90.94,91.42,159100.0,60.565,60.8378,60.5051,60.8245,159100.0
2006-12-15 10:30:00,91.43,91.6,91.18,91.56,181000.0,60.8311,60.9442,60.6648,60.9176,181000.0
2006-12-15 11:00:00,91.55,91.79,91.49,91.67,152700.0,60.911,61.0706,60.871,60.9908,152700.0
2006-12-15 11:30:00,91.67,91.78,91.45,91.76,145000.0,60.9908,61.064,60.8444,61.0507,145000.0
2006-12-15 12:00:00,91.76,91.78,91.54,91.61,105700.0,61.0507,61.064,60.9043,60.9509,105700.0
2006-12-15 12:30:00,91.62,91.8,91.53,91.6,88200.0,60.9575,61.0773,60.8976,60.9442,88200.0
2006-12-15 13:00:00,91.62,91.69,91.53,91.61,92500.0,60.9575,61.0041,60.8976,60.9509,92500.0
2006-12-15 13:30:00,91.61,91.65,91.53,91.55,130900.0,60.9509,60.9775,60.8976,60.911,130900.0
2006-12-15 14:00:00,91.55,91.78,91.52,91.77,189900.0,60.911,61.064,60.891,61.0573,189900.0
2006-12-15 14:30:00,91.77,92.0,91.7,91.99,207500.0,61.0573,61.2104,61.0108,61.2037,207500.0
2006-12-15 15:00:00,91.97,92.27,91.96,92.26,312200.0,61.1904,61.39,61.1837,61.3833,312200.0
2006-12-15 15:30:00,92.25,92.37,91.88,92.01,475900.0,61.3767,61.4565,61.1305,61.217,475900.0
2006-12-18 09:30:00,91.89,91.9,91.2,91.73,151800.0,61.1372,61.1438,60.6781,61.0307,151800.0
2006-12-18 10:00:00,91.7,91.87,91.67,91.73,95100.0,61.0108,61.1239,60.9908,61.0307,95100.0
2006-12-18 10:30:00,91.71,91.79,91.67,91.75,87000.0,61.0174,61.0706,60.9908,61.044,87000.0
2006-12-18 11:00:00,91.76,91.79,91.65,91.72,98300.0,61.0507,61.0706,60.9775,61.0241,98300.0
2006-12-18 11:30:00,91.7,91.96,91.7,91.86,104600.0,61.0108,61.1837,61.0108,61.1172,104600.0
2006-12-18 12:00:00,91.86,91.95,91.75,91.86,141900.0,61.1172,61.1771,61.044,61.1172,141900.0
2006-12-18 12:30:00,91.87,91.92,91.74,91.74,122200.0,61.1239,61.1571,61.0374,61.0374,122200.0
2006-12-18 13:00:00,91.72,91.74,91.52,91.59,62000.0,61.0241,61.0374,60.891,60.9376,62000.0
2006-12-18 13:30:00,91.6,91.76,91.52,91.62,121300.0,60.9442,61.0507,60.891,60.9575,121300.0
2006-12-18 14:00:00,91.62,91.78,91.6,91.64,63800.0,60.9575,61.064,60.9442,60.9708,63800.0
2006-12-18 14:30:00,91.62,91.64,91.38,91.43,134900.0,60.9575,60.9708,60.7978,60.8311,134900.0
2006-12-18 15:00:00,91.41,91.53,91.35,91.49,158600.0,60.8178,60.8976,60.7779,60.871,158600.0
2006-12-18 15:30:00,91.48,91.62,91.44,91.5,199100.0,60.8644,60.9575,60.8378,60.8777,199100.0
2006-12-19 09:30:00,91.61,91.7,91.28,91.29,113800.0,60.9509,61.0108,60.7313,60.738,113800.0
2006-12-19 10:00:00,91.21,91.37,91.01,91.08,120000.0,60.6847,60.7912,60.5517,60.5982,120000.0
2006-12-19 10:30:00,91.1,91.49,91.08,91.3,100800.0,60.6116,60.871,60.5982,60.7446,100800.0
2006-12-19 11:00:00,91.27,91.35,91.18,91.18,69100.0,60.7247,60.7779,60.6648,60.6648,69100.0
2006-12-19 11:30:00,91.19,91.26,90.66,90.71,114800.0,60.6714,60.718,60.3188,60.3521,114800.0
2006-12-19 12:00:00,90.71,90.89,90.71,90.77,82200.0,60.3521,60.4718,60.3521,60.392,82200.0
2006-12-19 12:30:00,90.76,90.97,90.72,90.85,46700.0,60.3853,60.5251,60.3587,60.4452,46700.0
2006-12-19 13:00:00,90.86,90.96,90.74,90.76,40600.0,60.4519,60.5184,60.372,60.3853,40600.0
2006-12-19 13:30:00,90.76,91.02,90.74,90.93,56400.0,60.3853,60.5583,60.372,60.4984,56400.0
2006-12-19 14:00:00,90.93,91.25,90.92,91.22,89600.0,60.4984,60.7114,60.4918,60.6914,89600.0
2006-12-19 14:30:00,91.21,91.34,91.18,91.32,69200.0,60.6847,60.7712,60.6648,60.7579,69200.0
2006-12-19 15:00:00,91.31,91.53,91.3,91.53,81100.0,60.7513,60.8976,60.7446,60.8976,81100.0
2006-12-19 15:30:00,91.53,91.56,91.39,91.56,136100.0,60.8976,60.9176,60.8045,60.9176,136100.0
2006-12-20 09:30:00,91.98,92.0,91.38,91.56,154500.0,61.197,61.2104,60.7978,60.9176,154500.0
2006-12-20 10:00:00,91.57,91.9,91.57,91.84,70000.0,60.9243,61.1438,60.9243,61.1039,70000.0
2006-12-20 10:30:00,91.84,91.95,91.7,91.84,74000.0,61.1039,61.1771,61.0108,61.1039,74000.0
2006-12-20 11:00:00,91.86,91.9,91.6,91.6,79100.0,61.1172,61.1438,60.9442,60.9442,79100.0
2006-12-20 11:30:00,91.6,91.66,91.44,91.57,63000.0,60.9442,60.9841,60.8378,60.9243,63000.0
2006-12-20 12:00:00,91.58,91.93,91.58,91.91,46000.0,60.9309,61.1638,60.9309,61.1505,46000.0
2006-12-20 12:30:00,91.91,92.0,91.88,91.98,50000.0,61.1505,61.2104,61.1305,61.197,50000.0
2006-12-20 13:00:00,91.98,91.99,91.88,91.99,41200.0,61.197,61.2037,61.1305,61.2037,41200.0
2006-12-20 13:30:00,91.96,92.03,91.9,92.02,66300.0,61.1837,61.2303,61.1438,61.2237,66300.0
2006-12-20 14:00:00,92.02,92.08,91.95,92.07,76900.0,61.2237,61.2636,61.1771,61.2569,76900.0
2006-12-20 14:30:00,92.08,92.2,91.96,92.11,92400.0,61.2636,61.3434,61.1837,61.2835,92400.0
2006-12-20 15:00:00,92.12,92.14,92.06,92.11,77700.0,61.2902,61.3035,61.2503,61.2835,77700.0
2006-12-20 15:30:00,92.11,92.28,92.09,92.21,164700.0,61.2835,61.3966,61.2702,61.3501,164700.0
2006-12-21 09:30:00,92.49,93.0,92.11,92.85,269200.0,61.5364,61.8757,61.2835,61.7759,269200.0
2006-12-21 10:00:00,92.87,92.88,92.38,92.7,66400.0,61.7892,61.7958,61.4632,61.6761,66400.0
2006-12-21 10:30:00,92.73,92.88,92.56,92.56,111300.0,61.696,61.7958,61.5829,61.5829,111300.0
2006-12-21 11:00:00,92.53,92.59,92.5,92.55,88800.0,61.563,61.6029,61.543,61.5763,88800.0
2006-12-21 11:30:00,92.55,92.56,92.39,92.49,98300.0,61.5763,61.5829,61.4698,61.5364,98300.0
2006-12-21 12:00:00,92.46,92.52,92.08,92.13,158200.0,61.5164,61.5563,61.2636,61.2968,158200.0
2006-12-21 12:30:00,92.12,92.21,91.91,92.18,95000.0,61.2902,61.3501,61.1505,61.3301,95000.0
2006-12-21 13:00:00,92.17,92.31,92.1,92.18,63000.0,61.3235,61.4166,61.2769,61.3301,63000.0
2006-12-21 13:30:00,92.19,92.25,92.1,92.17,93900.0,61.3368,61.3767,61.2769,61.3235,93900.0
2006-12-21 14:00:00,92.15,92.36,92.14,92.33,69800.0,61.3102,61.4499,61.3035,61.4299,69800.0
2006-12-21 14:30:00,92.33,92.41,92.15,92.2,130500.0,61.4299,61.4831,61.3102,61.3434,130500.0
2006-12-21 15:00:00,92.21,92.41,92.16,92.31,70700.0,61.3501,61.4831,61.3168,61.4166,70700.0
2006-12-21 15:30:00,92.31,92.48,92.31,92.44,104900.0,61.4166,61.5297,61.4166,61.5031,104900.0
2006-12-22 09:30:00,92.39,92.39,91.59,92.14,106000.0,61.4698,61.4698,60.9376,61.3035,106000.0
2006-12-22 10:00:00,92.14,92.47,91.98,92.47,56200.0,61.3035,61.5231,61.197,61.5231,56200.0
2006-12-22 10:30:00,92.42,92.46,92.18,92.4,50300.0,61.4898,61.5164,61.3301,61.4765,50300.0
2006-12-22 11:00:00,92.39,92.5,92.19,92.3,39800.0,61.4698,61.543,61.3368,61.41,39800.0
2006-12-22 11:30:00,92.3,92.35,92.17,92.35,124700.0,61.41,61.4432,61.3235,61.4432,124700.0
2006-12-22 12:00:00,92.3,92.47,92.19,92.24,53600.0,61.41,61.5231,61.3368,61.37,53600.0
2006-12-22 12:30:00,92.21,92.38,92.2,92.3,59200.0,61.3501,61.4632,61.3434,61.41,59200.0
2006-12-22 13:00:00,92.31,92.38,92.2,92.22,54700.0,61.4166,61.4632,61.3434,61.3567,54700.0
2006-12-22 13:30:00,92.22,92.58,92.15,92.54,62700.0,61.3567,61.5962,61.3102,61.5696,62700.0
2006-12-22 14:00:00,92.55,92.61,92.46,92.46,75200.0,61.5763,61.6162,61.5164,61.5164,75200.0
2006-12-22 14:30:00,92.46,92.7,92.42,92.69,110500.0,61.5164,61.6761,61.4898,61.6694,110500.0
2006-12-22 15:00:00,92.69,92.79,92.62,92.62,95800.0,61.6694,61.736,61.6229,61.6229,95800.0
2006-12-22 15:30:00,92.62,92.66,92.43,92.45,70400.0,61.6229,61.6495,61.4964,61.5098,70400.0
2006-12-26 09:30:00,91.9,92.79,91.9,92.51,75300.0,61.1438,61.736,61.1438,61.5497,75300.0
2006-12-26 10:00:00,92.52,92.86,92.51,92.68,50700.0,61.5563,61.7825,61.5497,61.6628,50700.0
2006-12-26 10:30:00,92.67,92.69,92.36,92.47,57900.0,61.6561,61.6694,61.4499,61.5231,57900.0
2006-12-26 11:00:00,92.49,92.6,92.39,92.53,55100.0,61.5364,61.6095,61.4698,61.563,55100.0
2006-12-26 11:30:00,92.53,92.67,92.52,92.58,45200.0,61.563,61.6561,61.5563,61.5962,45200.0
2006-12-26 12:00:00,92.58,92.79,92.49,92.72,48500.0,61.5962,61.736,61.5364,61.6894,48500.0
2006-12-26 12:30:00,92.72,92.9,92.72,92.88,23300.0,61.6894,61.8091,61.6894,61.7958,23300.0
2006-12-26 13:00:00,92.86,92.95,92.8,92.92,27300.0,61.7825,61.8424,61.7426,61.8225,27300.0
2006-12-26 13:30:00,92.92,93.01,92.84,92.94,42700.0,61.8225,61.8823,61.7692,61.8358,42700.0
2006-12-26 14:00:00,92.94,93.15,92.94,93.14,31700.0,61.8358,61.9755,61.8358,61.9688,31700.0
2006-12-26 14:30:00,93.15,93.16,92.93,92.95,39700.0,61.9755,61.9821,61.8291,61.8424,39700.0
2006-12-26 15:00:00,92.96,93.0,92.95,92.99,33700.0,61.8491,61.8757,61.8424,61.869,33700.0
2006-12-26 15:30:00,93.0,93.01,92.84,92.88,126300.0,61.8757,61.8823,61.7692,61.7958,126300.0
2006-12-27 09:30:00,93.5,93.67,93.35,93.5,68100.0,62.2083,62.3215,62.1085,62.2083,68100.0
2006-12-27 10:00:00,93.46,93.58,93.28,93.58,86700.0,62.1817,62.2616,62.062,62.2616,86700.0
2006-12-27 10:30:00,93.6,93.6,93.47,93.54,51800.0,62.2749,62.2749,62.1884,62.235,51800.0
2006-12-27 11:00:00,93.57,93.63,93.53,93.62,188000.0,62.2549,62.2948,62.2283,62.2882,188000.0
2006-12-27 11:30:00,93.62,93.62,93.46,93.48,54800.0,62.2882,62.2882,62.1817,62.195,54800.0
2006-12-27 12:00:00,93.48,93.54,93.33,93.33,66100.0,62.195,62.235,62.0952,62.0952,66100.0
2006-12-27 12:30:00,93.34,93.37,93.25,93.33,40500.0,62.1019,62.1219,62.042,62.0952,40500.0
2006-12-27 13:00:00,93.32,93.41,93.28,93.36,43700.0,62.0886,62.1485,62.062,62.1152,43700.0
2006-12-27 13:30:00,93.35,93.55,93.35,93.55,56200.0,62.1085,62.2416,62.1085,62.2416,56200.0
2006-12-27 14:00:00,93.54,93.63,93.52,93.62,34200.0,62.235,62.2948,62.2217,62.2882,34200.0
2006-12-27 14:30:00,93.62,93.64,93.52,93.52,46100.0,62.2882,62.3015,62.2217,62.2217,46100.0
2006-12-27 15:00:00,93.54,93.6,93.5,93.54,72300.0,62.235,62.2749,62.2083,62.235,72300.0
2006-12-27 15:30:00,93.54,93.59,93.49,93.58,72000.0,62.235,62.2682,62.2017,62.2616,72000.0
2006-12-28 09:30:00,93.12,93.52,93.08,93.31,87300.0,61.9555,62.2217,61.9289,62.0819,87300.0
2006-12-28 10:00:00,93.32,93.67,93.24,93.42,102600.0,62.0886,62.3215,62.0354,62.1551,102600.0
2006-12-28 10:30:00,93.4,93.75,93.33,93.65,43800.0,62.1418,62.3747,62.0952,62.3081,43800.0
2006-12-28 11:00:00,93.62,93.62,93.43,93.47,39100.0,62.2882,62.2882,62.1618,62.1884,39100.0
2006-12-28 11:30:00,93.48,93.49,93.34,93.49,54000.0,62.195,62.2017,62.1019,62.2017,54000.0
2006-12-28 12:00:00,93.49,93.53,93.43,93.53,40800.0,62.2017,62.2283,62.1618,62.2283,40800.0
2006-12-28 12:30:00,93.55,93.63,93.54,93.54,26800.0,62.2416,62.2948,62.235,62.235,26800.0
2006-12-28 13:00:00,93.54,93.54,93.46,93.54,23700.0,62.235,62.235,62.1817,62.235,23700.0
2006-12-28 13:30:00,93.54,93.58,93.5,93.51,30800.0,62.235,62.2616,62.2083,62.215,30800.0
2006-12-28 14:00:00,93.51,93.64,93.5,93.55,41700.0,62.215,62.3015,62.2083,62.2416,41700.0
2006-12-28 14:30:00,93.55,93.64,93.55,93.64,35700.0,62.2416,62.3015,62.2416,62.3015,35700.0
2006-12-28 15:00:00,93.65,93.75,93.64,93.67,65800.0,62.3081,62.3747,62.3015,62.3215,65800.0
2006-12-28 15:30:00,93.68,93.68,93.53,93.55,58500.0,62.3281,62.3281,62.2283,62.2416,58500.0
2006-12-29 09:30:00,93.4,93.5,93.25,93.4,52700.0,62.1418,62.2083,62.042,62.1418,52700.0
2006-12-29 10:00:00,93.35,93.48,93.32,93.45,32400.0,62.1085,62.195,62.0886,62.1751,32400.0
2006-12-29 10:30:00,93.41,93.6,93.41,93.56,29300.0,62.1485,62.2749,62.1485,62.2483,29300.0
2006-12-29 11:00:00,93.57,93.61,93.45,93.48,47200.0,62.2549,62.2815,62.1751,62.195,47200.0
2006-12-29 11:30:00,93.48,93.64,93.48,93.6,30100.0,62.195,62.3015,62.195,62.2749,30100.0
2006-12-29 12:00:00,93.6,93.62,93.52,93.53,22400.0,62.2749,62.2882,62.2217,62.2283,22400.0
2006-12-29 12:30:00,93.53,93.54,93.48,93.51,44700.0,62.2283,62.235,62.195,62.215,44700.0
2006-12-29 13:00:00,93.51,93.57,93.49,93.54,33000.0,62.215,62.2549,62.2017,62.235,33000.0
2006-12-29 13:30:00,93.53,93.57,93.48,93.53,45000.0,62.2283,62.2549,62.195,62.2283,45000.0
2006-12-29 14:00:00,93.52,93.54,93.49,93.51,47800.0,62.2217,62.235,62.2017,62.215,47800.0
2006-12-29 14:30:00,93.51,93.52,93.41,93.43,53000.0,62.215,62.2217,62.1485,62.1618,53000.0
2006-12-29 15:00:00,93.43,93.44,93.01,93.07,67500.0,62.1618,62.1684,61.8823,61.9223,67500.0
2006-12-29 15:30:00,93.07,93.48,93.07,93.2,142000.0,61.9223,62.195,61.9223,62.0087,142000.0
2007-01-03 09:30:00,93.15,94.14,93.15,93.91,226400.0,61.9755,62.6342,61.9755,62.4811,226400.0
2007-01-03 10:00:00,93.9,94.21,93.84,94.2,207800.0,62.4745,62.6807,62.4346,62.6741,207800.0
2007-01-03 10:30:00,94.19,94.25,94.19,94.23,94200.0,62.6674,62.7073,62.6674,62.694,94200.0
2007-01-03 11:00:00,94.23,94.24,93.91,93.97,298500.0,62.694,62.7007,62.4811,62.5211,298500.0
2007-01-03 11:30:00,93.97,94.13,93.92,94.1,82500.0,62.5211,62.6275,62.4878,62.6075,82500.0
2007-01-03 12:00:00,94.09,94.27,94.07,94.26,99500.0,62.6009,62.7207,62.5876,62.714,99500.0
2007-01-03 12:30:00,94.26,94.36,94.23,94.36,85200.0,62.714,62.7805,62.694,62.7805,85200.0
2007-01-03 13:00:00,94.35,94.36,93.91,94.01,182400.0,62.7739,62.7805,62.4811,62.5477,182400.0
2007-01-03 13:30:00,94.0,94.06,93.84,93.92,365200.0,62.541,62.5809,62.4346,62.4878,365200.0
2007-01-03 14:00:00,93.91,93.96,93.37,93.65,160700.0,62.4811,62.5144,62.1219,62.3081,160700.0
2007-01-03 14:30:00,93.64,93.69,93.26,93.37,222000.0,62.3015,62.3348,62.0487,62.1219,222000.0
2007-01-03 15:00:00,93.36,93.6,93.31,93.49,190800.0,62.1152,62.2749,62.0819,62.2017,190800.0
2007-01-03 15:30:00,93.49,93.89,93.47,93.84,246200.0,62.2017,62.4678,62.1884,62.4346,246200.0
2007-01-04 09:30:00,93.88,93.88,93.34,93.47,111200.0,62.4612,62.4612,62.1019,62.1884,111200.0
2007-01-04 10:00:00,93.47,93.66,92.73,92.87,112400.0,62.1884,62.3148,61.696,61.7892,112400.0
2007-01-04 10:30:00,92.88,93.44,92.88,93.39,95400.0,61.7958,62.1684,61.7958,62.1352,95400.0
2007-01-04 11:00:00,93.41,93.52,93.14,93.16,58400.0,62.1485,62.2217,61.9688,61.9821,58400.0
2007-01-04 11:30:00,93.13,93.39,93.13,93.31,37400.0,61.9622,62.1352,61.9622,62.0819,37400.0
2007-01-04 12:00:00,93.3,93.4,93.29,93.35,32600.0,62.0753,62.1418,62.0686,62.1085,32600.0
2007-01-04 12:30:00,93.32,93.34,93.21,93.23,58500.0,62.0886,62.1019,62.0154,62.0287,58500.0
2007-01-04 13:00:00,93.22,93.22,92.89,92.96,94700.0,62.0221,62.0221,61.8025,61.8491,94700.0
2007-01-04 13:30:00,92.97,93.04,92.83,92.99,65900.0,61.8557,61.9023,61.7626,61.869,65900.0
2007-01-04 14:00:00,92.99,93.05,92.86,92.98,83400.0,61.869,61.9089,61.7825,61.8624,83400.0
2007-01-04 14:30:00,92.98,93.2,92.93,93.2,77800.0,61.8624,62.0087,61.8291,62.0087,77800.0
2007-01-04 15:00:00,93.18,93.32,93.16,93.26,68400.0,61.9954,62.0886,61.9821,62.0487,68400.0
2007-01-04 15:30:00,93.25,93.38,93.19,93.25,83700.0,62.042,62.1285,62.0021,62.042,83700.0
2007-01-05 09:30:00,93.25,93.25,92.44,92.62,101900.0,62.042,62.042,61.5031,61.6229,101900.0
2007-01-05 10:00:00,92.61,92.73,92.43,92.59,84000.0,61.6162,61.696,61.4964,61.6029,84000.0
2007-01-05 10:30:00,92.58,92.61,92.14,92.14,120300.0,61.5962,61.6162,61.3035,61.3035,120300.0
2007-01-05 11:00:00,92.14,92.23,91.88,91.95,158800.0,61.3035,61.3634,61.1305,61.1771,158800.0
2007-01-05 11:30:00,91.95,92.04,91.87,91.95,157100.0,61.1771,61.237,61.1239,61.1771,157100.0
2007-01-05 12:00:00,91.95,92.14,91.94,92.12,73700.0,61.1771,61.3035,61.1704,61.2902,73700.0
2007-01-05 12:30:00,92.12,92.21,92.03,92.12,49100.0,61.2902,61.3501,61.2303,61.2902,49100.0
2007-01-05 13:00:00,92.13,92.18,91.86,92.07,56400.0,61.2968,61.3301,61.1172,61.2569,56400.0
2007-01-05 13:30:00,92.07,92.12,91.95,91.97,83000.0,61.2569,61.2902,61.1771,61.1904,83000.0
2007-01-05 14:00:00,91.97,92.03,91.84,91.88,66600.0,61.1904,61.2303,61.1039,61.1305,66600.0
2007-01-05 14:30:00,91.89,91.92,91.57,91.58,138200.0,61.1372,61.1571,60.9243,60.9309,138200.0
2007-01-05 15:00:00,91.58,91.77,91.55,91.69,190300.0,60.9309,61.0573,60.911,61.0041,190300.0
2007-01-05 15:30:00,91.69,91.74,91.59,91.59,255800.0,61.0041,61.0374,60.9376,60.9376,255800.0
2007-01-08 09:30:00,91.5,91.57,91.13,91.32,122500.0,60.8777,60.9243,60.6315,60.7579,122500.0
2007-01-08 10:00:00,91.37,91.63,91.29,91.4,73500.0,60.7912,60.9642,60.738,60.8112,73500.0
2007-01-08 10:30:00,91.43,91.67,91.28,91.45,73000.0,60.8311,60.9908,60.7313,60.8444,73000.0
2007-01-08 11:00:00,91.45,91.96,91.45,91.84,68000.0,60.8444,61.1837,60.8444,61.1039,68000.0
2007-01-08 11:30:00,91.88,92.03,91.81,91.89,58500.0,61.1305,61.2303,61.0839,61.1372,58500.0
2007-01-08 12:00:00,91.89,91.89,91.66,91.67,36700.0,61.1372,61.1372,60.9841,60.9908,36700.0
2007-01-08 12:30:00,91.67,91.96,91.66,91.91,45100.0,60.9908,61.1837,60.9841,61.1505,45100.0
2007-01-08 13:00:00,91.92,92.0,91.79,91.96,48500.0,61.1571,61.2104,61.0706,61.1837,48500.0
2007-01-08 13:30:00,91.96,92.3,91.96,92.21,55500.0,61.1837,61.41,61.1837,61.3501,55500.0
2007-01-08 14:00:00,92.21,92.33,92.11,92.22,76000.0,61.3501,61.4299,61.2835,61.3567,76000.0
2007-01-08 14:30:00,92.22,92.27,92.15,92.19,60900.0,61.3567,61.39,61.3102,61.3368,60900.0
2007-01-08 15:00:00,92.2,92.26,92.08,92.12,161900.0,61.3434,61.3833,61.2636,61.2902,161900.0
2007-01-08 15:30:00,92.12,92.24,92.09,92.19,107000.0,61.2902,61.37,61.2702,61.3368,107000.0
2007-01-09 09:30:00,92.09,92.76,91.8,91.89,158900.0,61.2702,61.716,61.0773,61.1372,158900.0
2007-01-09 10:00:00,91.89,92.12,91.43,91.56,179800.0,61.1372,61.2902,60.8311,60.9176,179800.0
2007-01-09 10:30:00,91.58,91.69,91.57,91.59,222300.0,60.9309,61.0041,60.9243,60.9376,222300.0
2007-01-09 11:00:00,91.6,91.74,91.32,91.36,161100.0,60.9442,61.0374,60.7579,60.7845,161100.0
2007-01-09 11:30:00,91.41,91.5,91.07,91.12,103700.0,60.8178,60.8777,60.5916,60.6249,103700.0
2007-01-09 12:00:00,91.1,91.18,90.93,90.95,124500.0,60.6116,60.6648,60.4984,60.5118,124500.0
2007-01-09 12:30:00,90.94,91.05,90.83,90.94,144200.0,60.5051,60.5783,60.4319,60.5051,144200.0
2007-01-09 13:00:00,90.96,91.04,90.8,90.82,112600.0,60.5184,60.5716,60.412,60.4253,112600.0
2007-01-09 13:30:00,90.82,91.1,90.81,91.02,143000.0,60.4253,60.6116,60.4186,60.5583,143000.0
2007-01-09 14:00:00,91.02,91.32,91.02,91.12,137300.0,60.5583,60.7579,60.5583,60.6249,137300.0
2007-01-09 14:30:00,91.11,91.11,90.86,90.93,167700.0,60.6182,60.6182,60.4519,60.4984,167700.0
2007-01-09 15:00:00,90.91,91.09,90.88,91.0,168800.0,60.4851,60.6049,60.4652,60.545,168800.0
2007-01-09 15:30:00,91.01,91.11,90.87,90.96,323100.0,60.5517,60.6182,60.4585,60.5184,323100.0
2007-01-10 09:30:00,90.76,91.06,90.3,90.55,133200.0,60.3853,60.5849,60.0793,60.2456,133200.0
2007-01-10 10:00:00,90.56,91.3,90.5,91.05,113100.0,60.2523,60.7446,60.2124,60.5783,113100.0
2007-01-10 10:30:00,91.0,91.04,90.71,90.93,84700.0,60.545,60.5716,60.3521,60.4984,84700.0
2007-01-10 11:00:00,90.92,90.98,90.81,90.92,92400.0,60.4918,60.5317,60.4186,60.4918,92400.0
2007-01-10 11:30:00,90.93,90.96,90.82,90.87,96200.0,60.4984,60.5184,60.4253,60.4585,96200.0
2007-01-10 12:00:00,90.86,90.91,90.68,90.69,88500.0,60.4519,60.4851,60.3321,60.3388,88500.0
2007-01-10 12:30:00,90.69,90.9,90.54,90.81,97300.0,60.3388,60.4785,60.239,60.4186,97300.0
2007-01-10 13:00:00,90.82,90.92,90.81,90.88,100800.0,60.4253,60.4918,60.4186,60.4652,100800.0
2007-01-10 13:30:00,90.88,90.94,90.8,90.9,109400.0,60.4652,60.5051,60.412,60.4785,109400.0
2007-01-10 14:00:00,90.9,90.96,90.73,90.79,123000.0,60.4785,60.5184,60.3654,60.4053,123000.0
2007-01-10 14:30:00,90.8,90.91,90.75,90.87,149300.0,60.412,60.4851,60.3787,60.4585,149300.0
2007-01-10 15:00:00,90.87,90.9,90.77,90.85,198000.0,60.4585,60.4785,60.392,60.4452,198000.0
2007-01-10 15:30:00,90.84,90.9,90.67,90.77,234400.0,60.4386,60.4785,60.3255,60.392,234400.0
2007-01-11 09:30:00,90.81,91.35,90.46,91.1,184100.0,60.4186,60.7779,60.1857,60.6116,184100.0
2007-01-11 10:00:00,91.08,91.08,90.47,90.56,171000.0,60.5982,60.5982,60.1924,60.2523,171000.0
2007-01-11 10:30:00,90.56,90.95,90.54,90.93,119400.0,60.2523,60.5118,60.239,60.4984,119400.0
2007-01-11 11:00:00,90.91,90.95,90.74,90.84,167800.0,60.4851,60.5118,60.372,60.4386,167800.0
2007-01-11 11:30:00,90.84,90.85,90.64,90.66,89200.0,60.4386,60.4452,60.3055,60.3188,89200.0
2007-01-11 12:00:00,90.66,90.68,90.54,90.68,228300.0,60.3188,60.3321,60.239,60.3321,228300.0
2007-01-11 12:30:00,90.68,90.83,90.67,90.82,170400.0,60.3321,60.4319,60.3255,60.4253,170400.0
2007-01-11 13:00:00,90.82,90.89,90.8,90.83,116800.0,60.4253,60.4718,60.412,60.4319,116800.0
2007-01-11 13:30:00,90.84,90.87,90.8,90.8,76100.0,60.4386,60.4585,60.412,60.412,76100.0
2007-01-11 14:00:00,90.81,91.0,90.76,90.99,234000.0,60.4186,60.545,60.3853,60.5384,234000.0
2007-01-11 14:30:00,90.99,91.15,90.95,91.03,215700.0,60.5384,60.6448,60.5118,60.565,215700.0
2007-01-11 15:00:00,91.03,91.03,90.7,90.92,283100.0,60.565,60.565,60.3454,60.4918,283100.0
2007-01-11 15:30:00,90.93,90.93,90.68,90.77,203500.0,60.4984,60.4984,60.3321,60.392,203500.0
2007-01-12 09:30:00,90.54,91.15,90.54,90.95,140100.0,60.239,60.6448,60.239,60.5118,140100.0
2007-01-12 10:00:00,90.93,91.46,90.73,91.28,127200.0,60.4984,60.8511,60.3654,60.7313,127200.0
2007-01-12 10:30:00,91.28,91.4,91.1,91.39,113800.0,60.7313,60.8112,60.6116,60.8045,113800.0
2007-01-12 11:00:00,91.4,91.67,91.3,91.66,163600.0,60.8112,60.9908,60.7446,60.9841,163600.0
2007-01-12 11:30:00,91.66,91.85,91.59,91.8,118700.0,60.9841,61.1106,60.9376,61.0773,118700.0
2007-01-12 12:00:00,91.81,91.83,91.54,91.6,88100.0,61.0839,61.0972,60.9043,60.9442,88100.0
2007-01-12 12:30:00,91.6,91.62,91.49,91.61,80400.0,60.9442,60.9575,60.871,60.9509,80400.0
2007-01-12 13:00:00,91.6,91.62,91.48,91.55,84300.0,60.9442,60.9575,60.8644,60.911,84300.0
2007-01-12 13:30:00,91.55,91.61,91.45,91.56,80500.0,60.911,60.9509,60.8444,60.9176,80500.0
2007-01-12 14:00:00,91.56,91.59,91.46,91.52,134500.0,60.9176,60.9376,60.8511,60.891,134500.0
2007-01-12 14:30:00,91.52,91.54,91.33,91.38,79200.0,60.891,60.9043,60.7646,60.7978,79200.0
2007-01-12 15:00:00,91.38,91.45,91.22,91.37,110900.0,60.7978,60.8444,60.6914,60.7912,110900.0
2007-01-12 15:30:00,91.38,91.4,91.17,91.36,148300.0,60.7978,60.8112,60.6581,60.7845,148300.0
2007-01-16 09:30:00,91.99,92.42,91.82,92.16,206800.0,61.2037,61.4898,61.0906,61.3168,206800.0
2007-01-16 10:00:00,92.15,92.56,92.15,92.29,217400.0,61.3102,61.5829,61.3102,61.4033,217400.0
2007-01-16 10:30:00,92.3,92.36,92.16,92.16,100100.0,61.41,61.4499,61.3168,61.3168,100100.0
2007-01-16 11:00:00,92.16,92.49,92.15,92.27,118400.0,61.3168,61.5364,61.3102,61.39,118400.0
2007-01-16 11:30:00,92.27,92.42,92.23,92.35,91600.0,61.39,61.4898,61.3634,61.4432,91600.0
2007-01-16 12:00:00,92.34,92.35,92.2,92.27,121000.0,61.4366,61.4432,61.3434,61.39,121000.0
2007-01-16 12:30:00,92.27,92.4,92.26,92.37,110000.0,61.39,61.4765,61.3833,61.4565,110000.0
2007-01-16 13:00:00,92.36,92.54,92.36,92.43,87000.0,61.4499,61.5696,61.4499,61.4964,87000.0
2007-01-16 13:30:00,92.43,92.53,92.4,92.51,97800.0,61.4964,61.563,61.4765,61.5497,97800.0
2007-01-16 14:00:00,92.49,92.74,92.43,92.66,122500.0,61.5364,61.7027,61.4964,61.6495,122500.0
2007-01-16 14:30:00,92.66,92.81,92.66,92.67,149300.0,61.6495,61.7493,61.6495,61.6561,149300.0
2007-01-16 15:00:00,92.66,92.69,92.59,92.68,107600.0,61.6495,61.6694,61.6029,61.6628,107600.0
2007-01-16 15:30:00,92.68,93.04,92.63,92.93,315300.0,61.6628,61.9023,61.6295,61.8291,315300.0
2007-01-17 09:30:00,92.81,93.24,92.05,92.18,221600.0,61.7493,62.0354,61.2436,61.3301,221600.0
2007-01-17 10:00:00,92.18,92.78,91.88,92.6,166000.0,61.3301,61.7293,61.1305,61.6095,166000.0
2007-01-17 10:30:00,92.6,92.76,92.4,92.45,115700.0,61.6095,61.716,61.4765,61.5098,115700.0
2007-01-17 11:00:00,92.46,92.65,92.06,92.17,171700.0,61.5164,61.6428,61.2503,61.3235,171700.0
2007-01-17 11:30:00,92.18,92.38,92.11,92.38,89400.0,61.3301,61.4632,61.2835,61.4632,89400.0
2007-01-17 12:00:00,92.37,92.51,92.28,92.44,85400.0,61.4565,61.5497,61.3966,61.5031,85400.0
2007-01-17 12:30:00,92.44,92.57,92.35,92.5,101800.0,61.5031,61.5896,61.4432,61.543,101800.0
2007-01-17 13:00:00,92.52,92.52,92.37,92.43,75800.0,61.5563,61.5563,61.4565,61.4964,75800.0
2007-01-17 13:30:00,92.44,92.48,92.32,92.36,83700.0,61.5031,61.5297,61.4233,61.4499,83700.0
2007-01-17 14:00:00,92.37,92.46,92.06,92.18,121000.0,61.4565,61.5164,61.2503,61.3301,121000.0
2007-01-17 14:30:00,92.21,92.35,91.92,92.35,153700.0,61.3501,61.4432,61.1571,61.4432,153700.0
2007-01-17 15:00:00,92.35,92.35,92.12,92.29,80900.0,61.4432,61.4432,61.2902,61.4033,80900.0
2007-01-17 15:30:00,92.3,92.41,92.2,92.32,136400.0,61.41,61.4831,61.3434,61.4233,136400.0
2007-01-18 09:30:00,93.09,93.15,92.0,92.13,177000.0,61.9356,61.9755,61.2104,61.2968,177000.0
2007-01-18 10:00:00,92.12,92.34,91.6,91.81,143900.0,61.2902,61.4366,60.9442,61.0839,143900.0
2007-01-18 10:30:00,91.82,92.27,91.82,92.19,93800.0,61.0906,61.39,61.0906,61.3368,93800.0
2007-01-18 11:00:00,92.18,92.24,91.92,91.93,69000.0,61.3301,61.37,61.1571,61.1638,69000.0
2007-01-18 11:30:00,91.95,92.12,91.89,91.89,40700.0,61.1771,61.2902,61.1372,61.1372,40700.0
2007-01-18 12:00:00,91.88,92.25,91.88,92.07,81500.0,61.1305,61.3767,61.1305,61.2569,81500.0
2007-01-18 12:30:00,92.06,92.23,91.96,92.11,43000.0,61.2503,61.3634,61.1837,61.2835,43000.0
2007-01-18 13:00:00,92.11,92.23,92.0,92.14,30700.0,61.2835,61.3634,61.2104,61.3035,30700.0
2007-01-18 13:30:00,92.13,92.25,91.97,91.99,54200.0,61.2968,61.3767,61.1904,61.2037,54200.0
2007-01-18 14:00:00,91.98,92.21,91.92,91.97,79400.0,61.197,61.3501,61.1571,61.1904,79400.0
2007-01-18 14:30:00,91.99,92.09,91.83,91.83,74800.0,61.2037,61.2702,61.0972,61.0972,74800.0
2007-01-18 15:00:00,91.85,92.01,91.77,92.0,98100.0,61.1106,61.217,61.0573,61.2104,98100.0
2007-01-18 15:30:00,91.99,92.03,91.76,91.83,147400.0,61.2037,61.2303,61.0507,61.0972,147400.0
2007-01-19 09:30:00,91.98,92.45,91.51,91.56,207800.0,61.197,61.5098,60.8843,60.9176,207800.0
2007-01-19 10:00:00,91.57,91.9,91.55,91.87,82800.0,60.9243,61.1438,60.911,61.1239,82800.0
2007-01-19 10:30:00,91.9,92.17,91.87,92.14,57700.0,61.1438,61.3235,61.1239,61.3035,57700.0
2007-01-19 11:00:00,92.14,92.35,92.13,92.29,88200.0,61.3035,61.4432,61.2968,61.4033,88200.0
2007-01-19 11:30:00,92.29,92.41,92.25,92.41,51200.0,61.4033,61.4831,61.3767,61.4831,51200.0
2007-01-19 12:00:00,92.41,92.44,92.3,92.4,70000.0,61.4831,61.5031,61.41,61.4765,70000.0
2007-01-19 12:30:00,92.38,92.49,92.25,92.27,47400.0,61.4632,61.5364,61.3767,61.39,47400.0
2007-01-19 13:00:00,92.25,92.37,92.23,92.25,26900.0,61.3767,61.4565,61.3634,61.3767,26900.0
2007-01-19 13:30:00,92.25,92.25,92.09,92.13,54100.0,61.3767,61.3767,61.2702,61.2968,54100.0
2007-01-19 14:00:00,92.13,92.25,92.11,92.21,43100.0,61.2968,61.3767,61.2835,61.3501,43100.0
2007-01-19 14:30:00,92.19,92.28,92.15,92.23,67900.0,61.3368,61.3966,61.3102,61.3634,67900.0
2007-01-19 15:00:00,92.26,92.27,92.15,92.22,55200.0,61.3833,61.39,61.3102,61.3567,55200.0
2007-01-19 15:30:00,92.22,92.28,92.16,92.24,93700.0,61.3567,61.3966,61.3168,61.37,93700.0
2007-01-22 09:30:00,92.55,92.88,92.19,92.83,169800.0,61.5763,61.7958,61.3368,61.7626,169800.0
2007-01-22 10:00:00,92.84,92.98,92.42,92.53,193300.0,61.7692,61.8624,61.4898,61.563,193300.0
2007-01-22 10:30:00,92.53,92.62,92.3,92.48,163000.0,61.563,61.6229,61.41,61.5297,163000.0
2007-01-22 11:00:00,92.48,92.65,92.4,92.55,103800.0,61.5297,61.6428,61.4765,61.5763,103800.0
2007-01-22 11:30:00,92.55,92.78,92.54,92.55,106000.0,61.5763,61.7293,61.5696,61.5763,106000.0
2007-01-22 12:00:00,92.55,92.59,92.14,92.18,164100.0,61.5763,61.6029,61.3035,61.3301,164100.0
2007-01-22 12:30:00,92.19,92.24,91.95,91.99,56700.0,61.3368,61.37,61.1771,61.2037,56700.0
2007-01-22 13:00:00,92.0,92.07,91.95,92.03,98000.0,61.2104,61.2569,61.1771,61.2303,98000.0
2007-01-22 13:30:00,92.02,92.03,91.88,92.01,53000.0,61.2237,61.2303,61.1305,61.217,53000.0
2007-01-22 14:00:00,92.0,92.09,91.87,91.9,119300.0,61.2104,61.2702,61.1239,61.1438,119300.0
2007-01-22 14:30:00,91.9,91.91,91.65,91.74,142500.0,61.1438,61.1505,60.9775,61.0374,142500.0
2007-01-22 15:00:00,91.74,91.81,91.63,91.67,86900.0,61.0374,61.0839,60.9642,60.9908,86900.0
2007-01-22 15:30:00,91.65,91.76,91.65,91.7,136100.0,60.9775,61.0507,60.9775,61.0108,136100.0
2007-01-23 09:30:00,91.98,92.2,91.68,92.04,99400.0,61.197,61.3434,60.9974,61.237,99400.0
2007-01-23 10:00:00,92.02,92.12,91.63,91.8,151700.0,61.2237,61.2902,60.9642,61.0773,151700.0
2007-01-23 10:30:00,91.8,91.87,91.72,91.74,80200.0,61.0773,61.1239,61.0241,61.0374,80200.0
2007-01-23 11:00:00,91.74,91.99,91.7,91.89,120700.0,61.0374,61.2037,61.0108,61.1372,120700.0
2007-01-23 11:30:00,91.89,91.95,91.85,91.87,35000.0,61.1372,61.1771,61.1106,61.1239,35000.0
2007-01-23 12:00:00,91.88,92.06,91.87,92.06,66400.0,61.1305,61.2503,61.1239,61.2503,66400.0
2007-01-23 12:30:00,92.06,92.1,91.98,92.0,88100.0,61.2503,61.2769,61.197,61.2104,88100.0
2007-01-23 13:00:00,92.0,92.22,92.0,92.17,74900.0,61.2104,61.3567,61.2104,61.3235,74900.0
2007-01-23 13:30:00,92.17,92.47,92.16,92.46,62700.0,61.3235,61.5231,61.3168,61.5164,62700.0
2007-01-23 14:00:00,92.45,92.46,92.27,92.35,72400.0,61.5098,61.5164,61.39,61.4432,72400.0
2007-01-23 14:30:00,92.35,92.4,92.23,92.29,95600.0,61.4432,61.4765,61.3634,61.4033,95600.0
2007-01-23 15:00:00,92.29,92.4,92.24,92.3,64200.0,61.4033,61.4765,61.37,61.41,64200.0
2007-01-23 15:30:00,92.3,92.48,92.24,92.48,124700.0,61.41,61.5297,61.37,61.5297,124700.0
2007-01-24 09:30:00,92.75,92.99,92.5,92.98,108000.0,61.7093,61.869,61.543,61.8624,108000.0
2007-01-24 10:00:00,92.97,93.0,92.76,92.95,94200.0,61.8557,61.8757,61.716,61.8424,94200.0
2007-01-24 10:30:00,92.94,93.05,92.83,92.98,132500.0,61.8358,61.9089,61.7626,61.8624,132500.0
2007-01-24 11:00:00,93.03,93.37,92.98,93.24,70700.0,61.8956,62.1219,61.8624,62.0354,70700.0
2007-01-24 11:30:00,93.25,93.39,93.19,93.36,74600.0,62.042,62.1352,62.0021,62.1152,74600.0
2007-01-24 12:00:00,93.36,93.52,93.31,93.5,107500.0,62.1152,62.2217,62.0819,62.2083,107500.0
2007-01-24 12:30:00,93.49,93.5,92.98,92.99,80900.0,62.2017,62.2083,61.8624,61.869,80900.0
2007-01-24 13:00:00,93.0,93.1,92.83,93.09,74800.0,61.8757,61.9422,61.7626,61.9356,74800.0
2007-01-24 13:30:00,93.09,93.41,93.07,93.39,57300.0,61.9356,62.1485,61.9223,62.1352,57300.0
2007-01-24 14:00:00,93.4,93.44,93.26,93.28,79500.0,62.1418,62.1684,62.0487,62.062,79500.0
2007-01-24 14:30:00,93.29,93.53,93.29,93.44,69700.0,62.0686,62.2283,62.0686,62.1684,69700.0
2007-01-24 15:00:00,93.44,93.52,93.28,93.35,81500.0,62.1684,62.2217,62.062,62.1085,81500.0
2007-01-24 15:30:00,93.35,93.51,93.27,93.39,141000.0,62.1085,62.215,62.0553,62.1352,141000.0
2007-01-25 09:30:00,93.4,93.4,92.66,92.82,209600.0,62.1418,62.1418,61.6495,61.7559,209600.0
2007-01-25 10:00:00,92.82,93.1,92.76,92.8,89900.0,61.7559,61.9422,61.716,61.7426,89900.0
2007-01-25 10:30:00,92.8,92.88,92.4,92.6,84600.0,61.7426,61.7958,61.4765,61.6095,84600.0
2007-01-25 11:00:00,92.6,92.73,92.57,92.64,44900.0,61.6095,61.696,61.5896,61.6362,44900.0
2007-01-25 11:30:00,92.65,92.68,92.47,92.47,60800.0,61.6428,61.6628,61.5231,61.5231,60800.0
2007-01-25 12:00:00,92.47,92.51,92.15,92.38,62400.0,61.5231,61.5497,61.3102,61.4632,62400.0
2007-01-25 12:30:00,92.38,92.75,92.3,92.49,71000.0,61.4632,61.7093,61.41,61.5364,71000.0
2007-01-25 13:00:00,92.51,92.58,92.33,92.48,36400.0,61.5497,61.5962,61.4299,61.5297,36400.0
2007-01-25 13:30:00,92.42,92.44,92.07,92.12,75000.0,61.4898,61.5031,61.2569,61.2902,75000.0
2007-01-25 14:00:00,92.16,92.23,91.85,92.22,94600.0,61.3168,61.3634,61.1106,61.3567,94600.0
2007-01-25 14:30:00,92.23,92.23,91.92,92.06,59800.0,61.3634,61.3634,61.1571,61.2503,59800.0
2007-01-25 15:00:00,92.06,92.06,91.58,91.82,131000.0,61.2503,61.2503,60.9309,61.0906,131000.0
2007-01-25 15:30:00,91.79,92.14,91.78,91.93,180400.0,61.0706,61.3035,61.064,61.1638,180400.0
2007-01-26 09:30:00,92.25,94.29,91.86,92.54,184100.0,61.3767,62.734,61.1172,61.5696,184100.0
2007-01-26 10:00:00,92.58,92.69,92.17,92.3,112900.0,61.5962,61.6694,61.3235,61.41,112900.0
2007-01-26 10:30:00,92.3,92.62,92.21,92.31,204500.0,61.41,61.6229,61.3501,61.4166,204500.0
2007-01-26 11:00:00,92.3,92.4,92.18,92.4,109100.0,61.41,61.4765,61.3301,61.4765,109100.0
2007-01-26 11:30:00,92.45,92.67,92.05,92.67,134400.0,61.5098,61.6561,61.2436,61.6561,134400.0
2007-01-26 12:00:00,92.7,93.14,92.64,93.05,90300.0,61.6761,61.9688,61.6362,61.9089,90300.0
2007-01-26 12:30:00,93.05,93.17,92.65,92.72,89200.0,61.9089,61.9888,61.6428,61.6894,89200.0
2007-01-26 13:00:00,92.69,92.77,92.15,92.44,75600.0,61.6694,61.7227,61.3102,61.5031,75600.0
2007-01-26 13:30:00,92.43,92.99,92.4,92.84,81300.0,61.4964,61.869,61.4765,61.7692,81300.0
2007-01-26 14:00:00,92.84,93.24,92.61,92.97,108700.0,61.7692,62.0354,61.6162,61.8557,108700.0
2007-01-26 14:30:00,92.97,93.3,92.83,93.29,116100.0,61.8557,62.0753,61.7626,62.0686,116100.0
2007-01-26 15:00:00,93.27,93.59,93.23,93.4,131600.0,62.0553,62.2682,62.0287,62.1418,131600.0
2007-01-26 15:30:00,93.4,93.74,93.15,93.35,208700.0,62.1418,62.368,61.9755,62.1085,208700.0
2007-01-29 09:30:00,93.38,94.25,93.08,94.15,152100.0,62.1285,62.7073,61.9289,62.6408,152100.0
2007-01-29 10:00:00,94.15,94.15,93.15,93.2,205700.0,62.6408,62.6408,61.9755,62.0087,205700.0
2007-01-29 10:30:00,93.21,93.39,93.21,93.38,123200.0,62.0154,62.1352,62.0154,62.1285,123200.0
2007-01-29 11:00:00,93.34,93.4,93.23,93.29,83800.0,62.1019,62.1418,62.0287,62.0686,83800.0
2007-01-29 11:30:00,93.29,93.62,93.27,93.61,171500.0,62.0686,62.2882,62.0553,62.2815,171500.0
2007-01-29 12:00:00,93.61,93.83,93.6,93.66,80000.0,62.2815,62.4279,62.2749,62.3148,80000.0
2007-01-29 12:30:00,93.65,93.74,93.56,93.57,75700.0,62.3081,62.368,62.2483,62.2549,75700.0
2007-01-29 13:00:00,93.57,93.71,93.47,93.52,112300.0,62.2549,62.3481,62.1884,62.2217,112300.0
2007-01-29 13:30:00,93.55,93.59,93.37,93.43,134400.0,62.2416,62.2682,62.1219,62.1618,134400.0
2007-01-29 14:00:00,93.42,93.55,93.33,93.42,149600.0,62.1551,62.2416,62.0952,62.1551,149600.0
2007-01-29 14:30:00,93.42,93.46,93.31,93.39,82700.0,62.1551,62.1817,62.0819,62.1352,82700.0
2007-01-29 15:00:00,93.41,93.68,93.35,93.67,121900.0,62.1485,62.3281,62.1085,62.3215,121900.0
2007-01-29 15:30:00,93.67,93.75,93.5,93.59,144100.0,62.3215,62.3747,62.2083,62.2682,144100.0
2007-01-30 09:30:00,93.74,94.37,93.61,94.04,200000.0,62.368,62.7872,62.2815,62.5676,200000.0
2007-01-30 10:00:00,94.08,94.25,93.92,94.24,189800.0,62.5942,62.7073,62.4878,62.7007,189800.0
2007-01-30 10:30:00,94.24,94.25,94.01,94.21,151500.0,62.7007,62.7073,62.5477,62.6807,151500.0
2007-01-30 11:00:00,94.22,95.0,94.21,94.88,202800.0,62.6874,63.2063,62.6807,63.1265,202800.0
2007-01-30 11:30:00,94.88,94.93,94.5,94.75,139600.0,63.1265,63.1598,62.8737,63.04,139600.0
2007-01-30 12:00:00,94.74,94.79,94.42,94.47,118600.0,63.0334,63.0666,62.8205,62.8537,118600.0
2007-01-30 12:30:00,94.47,94.49,94.18,94.28,152800.0,62.8537,62.867,62.6608,62.7273,152800.0
2007-01-30 13:00:00,94.3,94.44,94.12,94.37,93700.0,62.7406,62.8338,62.6209,62.7872,93700.0
2007-01-30 13:30:00,94.37,94.7,94.36,94.6,104100.0,62.7872,63.0067,62.7805,62.9402,104100.0
2007-01-30 14:00:00,94.6,94.61,94.35,94.39,108800.0,62.9402,62.9469,62.7739,62.8005,108800.0
2007-01-30 14:30:00,94.38,94.5,94.3,94.41,132600.0,62.7938,62.8737,62.7406,62.8138,132600.0
2007-01-30 15:00:00,94.41,94.71,94.36,94.7,152500.0,62.8138,63.0134,62.7805,63.0067,152500.0
2007-01-30 15:30:00,94.7,94.7,94.39,94.51,224500.0,63.0067,63.0067,62.8005,62.8803,224500.0
2007-01-31 09:30:00,94.2,94.59,93.77,94.01,146000.0,62.6741,62.9336,62.388,62.5477,146000.0
2007-01-31 10:00:00,94.02,94.36,93.9,94.36,112000.0,62.5543,62.7805,62.4745,62.7805,112000.0
2007-01-31 10:30:00,94.38,94.47,94.3,94.36,90600.0,62.7938,62.8537,62.7406,62.7805,90600.0
2007-01-31 11:00:00,94.37,94.37,94.1,94.15,91800.0,62.7872,62.7872,62.6075,62.6408,91800.0
2007-01-31 11:30:00,94.15,94.19,94.0,94.03,139100.0,62.6408,62.6674,62.541,62.561,139100.0
2007-01-31 12:00:00,94.02,94.18,93.93,94.11,128400.0,62.5543,62.6608,62.4944,62.6142,128400.0
2007-01-31 12:30:00,94.11,94.29,94.08,94.29,56100.0,62.6142,62.734,62.5942,62.734,56100.0
2007-01-31 13:00:00,94.27,94.29,94.15,94.15,59400.0,62.7207,62.734,62.6408,62.6408,59400.0
2007-01-31 13:30:00,94.16,94.2,94.11,94.18,55600.0,62.6475,62.6741,62.6142,62.6608,55600.0
2007-01-31 14:00:00,94.18,94.75,94.14,94.58,171900.0,62.6608,63.04,62.6342,62.9269,171900.0
2007-01-31 14:30:00,94.56,94.95,94.53,94.88,131800.0,62.9136,63.1731,62.8936,63.1265,131800.0
2007-01-31 15:00:00,94.87,95.01,94.8,94.98,205600.0,63.1198,63.213,63.0733,63.193,205600.0
2007-01-31 15:30:00,94.98,95.04,94.78,94.84,238400.0,63.193,63.233,63.06,63.0999,238400.0
2007-02-01 09:30:00,95.0,95.79,94.83,95.6,184900.0,63.2063,63.732,63.0932,63.6055,184900.0
2007-02-01 10:00:00,95.6,95.88,95.42,95.86,154100.0,63.6055,63.7918,63.4858,63.7785,154100.0
2007-02-01 10:30:00,95.87,95.92,95.76,95.89,135900.0,63.7852,63.8184,63.712,63.7985,135900.0
2007-02-01 11:00:00,95.88,96.0,95.77,95.92,132500.0,63.7918,63.8717,63.7186,63.8184,132500.0
2007-02-01 11:30:00,95.93,96.02,95.87,95.97,101000.0,63.8251,63.885,63.7852,63.8517,101000.0
2007-02-01 12:00:00,95.97,95.97,95.74,95.83,93700.0,63.8517,63.8517,63.6987,63.7586,93700.0
2007-02-01 12:30:00,95.83,96.25,95.83,96.19,62300.0,63.7586,64.038,63.7586,63.9981,62300.0
2007-02-01 13:00:00,96.19,96.23,95.84,95.84,97700.0,63.9981,64.0247,63.7652,63.7652,97700.0
2007-02-01 13:30:00,95.84,95.96,95.82,95.83,58400.0,63.7652,63.8451,63.7519,63.7586,58400.0
2007-02-01 14:00:00,95.82,96.07,95.77,96.07,104800.0,63.7519,63.9182,63.7186,63.9182,104800.0
2007-02-01 14:30:00,96.08,96.33,96.06,96.32,106500.0,63.9249,64.0912,63.9116,64.0846,106500.0
2007-02-01 15:00:00,96.33,96.45,95.0,96.38,124000.0,64.0912,64.1711,63.2063,64.1245,124000.0
2007-02-01 15:30:00,96.38,96.41,96.22,96.28,167200.0,64.1245,64.1445,64.018,64.058,167200.0
2007-02-02 09:30:00,96.67,96.98,96.31,96.72,146000.0,64.3174,64.5237,64.0779,64.3507,146000.0
2007-02-02 10:00:00,96.71,96.99,96.67,96.98,124900.0,64.3441,64.5303,64.3174,64.5237,124900.0
2007-02-02 10:30:00,96.98,97.0,96.88,96.98,119600.0,64.5237,64.537,64.4572,64.5237,119600.0
2007-02-02 11:00:00,96.98,96.98,96.57,96.68,93900.0,64.5237,64.5237,64.2509,64.3241,93900.0
2007-02-02 11:30:00,96.68,96.71,96.47,96.52,156500.0,64.3241,64.3441,64.1844,64.2176,156500.0
2007-02-02 12:00:00,96.51,96.57,96.42,96.44,59700.0,64.211,64.2509,64.1511,64.1644,59700.0
2007-02-02 12:30:00,96.45,96.52,96.41,96.46,41900.0,64.1711,64.2176,64.1445,64.1777,41900.0
2007-02-02 13:00:00,96.47,96.5,96.22,96.25,72300.0,64.1844,64.2043,64.018,64.038,72300.0
2007-02-02 13:30:00,96.25,96.31,96.19,96.2,80300.0,64.038,64.0779,63.9981,64.0047,80300.0
2007-02-02 14:00:00,96.21,96.3,96.05,96.08,81400.0,64.0114,64.0713,63.9049,63.9249,81400.0
2007-02-02 14:30:00,96.07,96.26,96.04,96.18,84400.0,63.9182,64.0447,63.8983,63.9914,84400.0
2007-02-02 15:00:00,96.18,96.26,96.1,96.2,149800.0,63.9914,64.0447,63.9382,64.0047,149800.0
2007-02-02 15:30:00,96.2,96.2,96.01,96.09,99600.0,64.0047,64.0047,63.8783,63.9316,99600.0
2007-02-05 09:30:00,95.67,95.82,95.33,95.55,126900.0,63.6521,63.7519,63.4259,63.5723,126900.0
2007-02-05 10:00:00,95.57,95.66,95.43,95.61,117200.0,63.5856,63.6455,63.4924,63.6122,117200.0
2007-02-05 10:30:00,95.6,95.76,95.59,95.72,94100.0,63.6055,63.712,63.5989,63.6854,94100.0
2007-02-05 11:00:00,95.72,95.81,95.67,95.76,104400.0,63.6854,63.7453,63.6521,63.712,104400.0
2007-02-05 11:30:00,95.75,95.92,95.75,95.89,102200.0,63.7053,63.8184,63.7053,63.7985,102200.0
2007-02-05 12:00:00,95.89,96.0,95.86,95.98,69700.0,63.7985,63.8717,63.7785,63.8584,69700.0
2007-02-05 12:30:00,95.99,96.07,95.98,96.07,81400.0,63.865,63.9182,63.8584,63.9182,81400.0
2007-02-05 13:00:00,96.07,96.09,96.02,96.05,78800.0,63.9182,63.9316,63.885,63.9049,78800.0
2007-02-05 13:30:00,96.05,96.25,96.05,96.25,62300.0,63.9049,64.038,63.9049,64.038,62300.0
2007-02-05 14:00:00,96.26,96.36,96.24,96.27,87600.0,64.0447,64.1112,64.0314,64.0513,87600.0
2007-02-05 14:30:00,96.27,96.41,96.24,96.39,90400.0,64.0513,64.1445,64.0314,64.1312,90400.0
2007-02-05 15:00:00,96.36,96.39,96.29,96.34,80300.0,64.1112,64.1312,64.0646,64.0979,80300.0
2007-02-05 15:30:00,96.34,96.43,96.03,96.13,138900.0,64.0979,64.1578,63.8916,63.9582,138900.0
2007-02-06 09:30:00,96.11,96.88,95.92,96.55,128800.0,63.9449,64.4572,63.8184,64.2376,128800.0
2007-02-06 10:00:00,96.51,96.57,96.41,96.45,112500.0,64.211,64.2509,64.1445,64.1711,112500.0
2007-02-06 10:30:00,96.45,96.46,96.24,96.24,179000.0,64.1711,64.1777,64.0314,64.0314,179000.0
2007-02-06 11:00:00,96.25,96.48,96.24,96.42,117000.0,64.038,64.191,64.0314,64.1511,117000.0
2007-02-06 11:30:00,96.39,96.45,96.1,96.1,125200.0,64.1312,64.1711,63.9382,63.9382,125200.0
2007-02-06 12:00:00,96.09,96.16,95.94,96.03,157500.0,63.9316,63.9781,63.8318,63.8916,157500.0
2007-02-06 12:30:00,96.01,96.07,95.95,95.99,93300.0,63.8783,63.9182,63.8384,63.865,93300.0
2007-02-06 13:00:00,95.99,96.18,95.99,96.13,87600.0,63.865,63.9914,63.865,63.9582,87600.0
2007-02-06 13:30:00,96.14,96.16,95.94,96.03,91400.0,63.9648,63.9781,63.8318,63.8916,91400.0
2007-02-06 14:00:00,96.04,96.1,95.98,96.09,112200.0,63.8983,63.9382,63.8584,63.9316,112200.0
2007-02-06 14:30:00,96.09,96.09,95.94,96.04,103600.0,63.9316,63.9316,63.8318,63.8983,103600.0
2007-02-06 15:00:00,96.04,96.08,95.87,95.99,179700.0,63.8983,63.9249,63.7852,63.865,179700.0
2007-02-06 15:30:00,95.98,96.04,95.97,96.02,161600.0,63.8584,63.8983,63.8517,63.885,161600.0
2007-02-07 09:30:00,96.22,96.4,95.88,95.9,123900.0,64.018,64.1378,63.7918,63.8051,123900.0
2007-02-07 10:00:00,95.9,96.07,95.87,96.01,93400.0,63.8051,63.9182,63.7852,63.8783,93400.0
2007-02-07 10:30:00,96.01,96.33,95.99,96.31,83100.0,63.8783,64.0912,63.865,64.0779,83100.0
2007-02-07 11:00:00,96.33,96.34,96.18,96.32,66000.0,64.0912,64.0979,63.9914,64.0846,66000.0
2007-02-07 11:30:00,96.32,96.38,96.26,96.33,71800.0,64.0846,64.1245,64.0447,64.0912,71800.0
2007-02-07 12:00:00,96.33,96.35,96.15,96.21,52800.0,64.0912,64.1045,63.9715,64.0114,52800.0
2007-02-07 12:30:00,96.19,96.37,96.19,96.37,53400.0,63.9981,64.1178,63.9981,64.1178,53400.0
2007-02-07 13:00:00,96.37,96.62,96.36,96.56,64700.0,64.1178,64.2842,64.1112,64.2443,64700.0
2007-02-07 13:30:00,96.54,96.69,96.53,96.66,49500.0,64.2309,64.3307,64.2243,64.3108,49500.0
2007-02-07 14:00:00,96.66,96.69,96.47,96.53,55700.0,64.3108,64.3307,64.1844,64.2243,55700.0
2007-02-07 14:30:00,96.53,96.53,96.26,96.28,49900.0,64.2243,64.2243,64.0447,64.058,49900.0
2007-02-07 15:00:00,96.3,96.35,96.02,96.02,129100.0,64.0713,64.1045,63.885,63.885,129100.0
2007-02-07 15:30:00,96.02,96.05,95.87,95.96,254300.0,63.885,63.9049,63.7852,63.8451,254300.0
2007-02-09 09:30:00,95.91,96.75,95.91,96.31,110700.0,63.8118,64.3707,63.8118,64.0779,110700.0
2007-02-09 10:00:00,96.27,96.61,96.24,96.56,84000.0,64.0513,64.2775,64.0314,64.2443,84000.0
2007-02-09 10:30:00,96.54,96.64,96.53,96.61,115400.0,64.2309,64.2975,64.2243,64.2775,115400.0
2007-02-09 11:00:00,96.61,96.91,96.61,96.89,100500.0,64.2775,64.4771,64.2775,64.4638,100500.0
2007-02-09 11:30:00,96.88,96.91,96.48,96.52,101400.0,64.4572,64.4771,64.191,64.2176,101400.0
2007-02-09 12:00:00,96.52,96.58,96.43,96.43,88000.0,64.2176,64.2576,64.1578,64.1578,88000.0
2007-02-09 12:30:00,96.44,96.44,96.01,96.03,97200.0,64.1644,64.1644,63.8783,63.8916,97200.0
2007-02-09 13:00:00,96.02,96.02,95.82,95.89,73100.0,63.885,63.885,63.7519,63.7985,73100.0
2007-02-09 13:30:00,95.89,95.95,95.26,95.39,123700.0,63.7985,63.8384,63.3793,63.4658,123700.0
2007-02-09 14:00:00,95.41,95.44,94.98,95.14,195300.0,63.4791,63.4991,63.193,63.2995,195300.0
2007-02-09 14:30:00,95.14,95.27,95.1,95.23,162900.0,63.2995,63.386,63.2729,63.3594,162900.0
2007-02-09 15:00:00,95.24,95.28,95.16,95.19,128800.0,63.366,63.3926,63.3128,63.3328,128800.0
2007-02-09 15:30:00,95.19,95.29,95.17,95.21,128500.0,63.3328,63.3993,63.3194,63.3461,128500.0
2007-02-12 09:30:00,95.5,96.25,95.31,96.1,119200.0,63.539,64.038,63.4126,63.9382,119200.0
2007-02-12 10:00:00,96.1,96.29,96.05,96.13,65800.0,63.9382,64.0646,63.9049,63.9582,65800.0
2007-02-12 10:30:00,96.13,96.24,96.02,96.08,56500.0,63.9582,64.0314,63.885,63.9249,56500.0
2007-02-12 11:00:00,96.08,96.3,95.99,96.02,87100.0,63.9249,64.0713,63.865,63.885,87100.0
2007-02-12 11:30:00,96.02,96.32,95.99,96.32,42200.0,63.885,64.0846,63.865,64.0846,42200.0
2007-02-12 12:00:00,96.3,96.33,96.06,96.15,24800.0,64.0713,64.0912,63.9116,63.9715,24800.0
2007-02-12 12:30:00,96.15,96.33,96.1,96.1,49300.0,63.9715,64.0912,63.9382,63.9382,49300.0
2007-02-12 13:00:00,96.1,96.36,96.1,96.33,48900.0,63.9382,64.1112,63.9382,64.0912,48900.0
2007-02-12 13:30:00,96.34,96.35,95.97,96.05,52200.0,64.0979,64.1045,63.8517,63.9049,52200.0
2007-02-12 14:00:00,96.05,96.07,95.83,95.9,81300.0,63.9049,63.9182,63.7586,63.8051,81300.0
2007-02-12 14:30:00,95.91,96.0,95.76,95.99,100400.0,63.8118,63.8717,63.712,63.865,100400.0
2007-02-12 15:00:00,95.96,96.03,95.89,95.95,96600.0,63.8451,63.8916,63.7985,63.8384,96600.0
2007-02-12 15:30:00,95.93,96.02,95.86,95.9,101700.0,63.8251,63.885,63.7785,63.8051,101700.0
2007-02-13 09:30:00,96.22,96.42,95.9,96.26,64200.0,64.018,64.1511,63.8051,64.0447,64200.0
2007-02-13 10:00:00,96.27,96.36,96.1,96.33,89900.0,64.0513,64.1112,63.9382,64.0912,89900.0
2007-02-13 10:30:00,96.33,96.47,96.24,96.45,59600.0,64.0912,64.1844,64.0314,64.1711,59600.0
2007-02-13 11:00:00,96.46,96.98,96.46,96.92,79900.0,64.1777,64.5237,64.1777,64.4838,79900.0
2007-02-13 11:30:00,96.92,97.14,96.85,96.87,185400.0,64.4838,64.6301,64.4372,64.4505,185400.0
2007-02-13 12:00:00,96.87,97.25,96.75,97.17,86700.0,64.4505,64.7033,64.3707,64.6501,86700.0
2007-02-13 12:30:00,97.17,97.2,97.0,97.03,46200.0,64.6501,64.6701,64.537,64.557,46200.0
2007-02-13 13:00:00,97.01,97.05,96.9,96.91,73600.0,64.5437,64.5703,64.4705,64.4771,73600.0
2007-02-13 13:30:00,96.9,96.93,96.84,96.91,73900.0,64.4705,64.4904,64.4305,64.4771,73900.0
2007-02-13 14:00:00,96.9,96.95,96.82,96.9,65000.0,64.4705,64.5037,64.4172,64.4705,65000.0
2007-02-13 14:30:00,96.9,96.98,96.88,96.88,77200.0,64.4705,64.5237,64.4572,64.4572,77200.0
2007-02-13 15:00:00,96.88,97.0,96.87,96.99,74000.0,64.4572,64.537,64.4505,64.5303,74000.0
2007-02-13 15:30:00,97.0,97.27,96.96,97.22,150300.0,64.537,64.7166,64.5104,64.6834,150300.0
2007-02-14 09:30:00,97.0,97.35,96.9,97.08,141800.0,64.537,64.7699,64.4705,64.5902,141800.0
2007-02-14 10:00:00,97.08,97.4,97.07,97.27,137600.0,64.5902,64.8031,64.5836,64.7166,137600.0
2007-02-14 10:30:00,97.28,97.29,97.1,97.25,147600.0,64.7233,64.7299,64.6035,64.7033,147600.0
2007-02-14 11:00:00,97.26,97.29,97.18,97.25,92100.0,64.71,64.7299,64.6568,64.7033,92100.0
2007-02-14 11:30:00,97.26,97.37,97.23,97.33,73400.0,64.71,64.7832,64.69,64.7566,73400.0
2007-02-14 12:00:00,97.34,97.63,97.28,97.62,95200.0,64.7632,64.9562,64.7233,64.9495,95200.0
2007-02-14 12:30:00,97.62,97.65,97.45,97.45,63100.0,64.9495,64.9695,64.8364,64.8364,63100.0
2007-02-14 13:00:00,97.45,97.48,97.32,97.33,77600.0,64.8364,64.8564,64.7499,64.7566,77600.0
2007-02-14 13:30:00,97.34,97.47,97.3,97.36,68700.0,64.7632,64.8497,64.7366,64.7765,68700.0
2007-02-14 14:00:00,97.36,97.38,97.27,97.29,67200.0,64.7765,64.7898,64.7166,64.7299,67200.0
2007-02-14 14:30:00,97.29,97.36,97.25,97.26,66400.0,64.7299,64.7765,64.7033,64.71,66400.0
2007-02-14 15:00:00,97.27,97.3,97.12,97.12,93800.0,64.7166,64.7366,64.6168,64.6168,93800.0
2007-02-14 15:30:00,97.12,97.14,96.75,96.84,279600.0,64.6168,64.6301,64.3707,64.4305,279600.0
2007-02-15 09:30:00,96.75,96.84,96.57,96.69,80800.0,64.3707,64.4305,64.2509,64.3307,80800.0
2007-02-15 10:00:00,96.7,96.99,96.6,96.96,58700.0,64.3374,64.5303,64.2709,64.5104,58700.0
2007-02-15 10:30:00,96.96,97.1,96.94,96.98,87900.0,64.5104,64.6035,64.4971,64.5237,87900.0
2007-02-15 11:00:00,96.99,97.27,96.98,97.27,104100.0,64.5303,64.7166,64.5237,64.7166,104100.0
2007-02-15 11:30:00,97.25,97.29,97.1,97.19,57000.0,64.7033,64.7299,64.6035,64.6634,57000.0
2007-02-15 12:00:00,97.2,97.22,97.07,97.16,62300.0,64.6701,64.6834,64.5836,64.6435,62300.0
2007-02-15 12:30:00,97.16,97.29,97.15,97.25,52900.0,64.6435,64.7299,64.6368,64.7033,52900.0
2007-02-15 13:00:00,97.27,97.31,97.15,97.18,88400.0,64.7166,64.7433,64.6368,64.6568,88400.0
2007-02-15 13:30:00,97.18,97.2,97.03,97.15,52600.0,64.6568,64.6701,64.557,64.6368,52600.0
2007-02-15 14:00:00,97.14,97.24,97.12,97.19,78300.0,64.6301,64.6967,64.6168,64.6634,78300.0
2007-02-15 14:30:00,97.19,97.33,97.19,97.29,61100.0,64.6634,64.7566,64.6634,64.7299,61100.0
2007-02-15 15:00:00,97.29,97.38,97.25,97.26,116500.0,64.7299,64.7898,64.7033,64.71,116500.0
2007-02-15 15:30:00,97.25,97.3,97.14,97.17,202400.0,64.7033,64.7366,64.6301,64.6501,202400.0
2007-02-16 09:30:00,96.8,97.28,96.53,96.95,257300.0,64.4039,64.7233,64.2243,64.5037,257300.0
2007-02-16 10:00:00,96.95,97.02,96.89,96.99,68700.0,64.5037,64.5503,64.4638,64.5303,68700.0
2007-02-16 10:30:00,96.99,97.13,96.93,97.13,51400.0,64.5303,64.6235,64.4904,64.6235,51400.0
2007-02-16 11:00:00,97.13,97.29,97.12,97.29,37200.0,64.6235,64.7299,64.6168,64.7299,37200.0
2007-02-16 11:30:00,97.28,97.29,97.14,97.14,132200.0,64.7233,64.7299,64.6301,64.6301,132200.0
2007-02-16 12:00:00,97.15,97.19,97.03,97.03,43300.0,64.6368,64.6634,64.557,64.557,43300.0
2007-02-16 12:30:00,97.0,97.05,96.98,97.05,36400.0,64.537,64.5703,64.5237,64.5703,36400.0
2007-02-16 13:00:00,97.05,97.1,96.93,96.98,67400.0,64.5703,64.6035,64.4904,64.5237,67400.0
2007-02-16 13:30:00,96.98,97.04,96.96,97.04,50500.0,64.5237,64.5636,64.5104,64.5636,50500.0
2007-02-16 14:00:00,97.04,97.14,97.03,97.1,51600.0,64.5636,64.6301,64.557,64.6035,51600.0
2007-02-16 14:30:00,97.09,97.14,96.96,96.99,44900.0,64.5969,64.6301,64.5104,64.5303,44900.0
2007-02-16 15:00:00,97.0,97.14,96.99,97.13,45200.0,64.537,64.6301,64.5303,64.6235,45200.0
2007-02-16 15:30:00,97.12,97.12,96.99,97.09,71500.0,64.6168,64.6168,64.5303,64.5969,71500.0
2007-02-20 09:30:00,96.72,96.8,96.08,96.42,156600.0,64.3507,64.4039,63.9249,64.1511,156600.0
2007-02-20 10:00:00,96.42,96.71,96.18,96.65,133000.0,64.1511,64.3441,63.9914,64.3041,133000.0
2007-02-20 10:30:00,96.68,97.04,96.57,96.8,74300.0,64.3241,64.5636,64.2509,64.4039,74300.0
2007-02-20 11:00:00,96.81,97.12,96.78,97.12,62300.0,64.4106,64.6168,64.3906,64.6168,62300.0
2007-02-20 11:30:00,97.09,97.47,97.09,97.41,49700.0,64.5969,64.8497,64.5969,64.8098,49700.0
2007-02-20 12:00:00,97.42,97.49,97.15,97.18,42600.0,64.8164,64.863,64.6368,64.6568,42600.0
2007-02-20 12:30:00,97.19,97.22,97.07,97.1,55800.0,64.6634,64.6834,64.5836,64.6035,55800.0
2007-02-20 13:00:00,97.1,97.18,97.07,97.14,55400.0,64.6035,64.6568,64.5836,64.6301,55400.0
2007-02-20 13:30:00,97.14,97.16,97.1,97.12,36200.0,64.6301,64.6435,64.6035,64.6168,36200.0
2007-02-20 14:00:00,97.15,97.18,97.04,97.16,52900.0,64.6368,64.6568,64.5636,64.6435,52900.0
2007-02-20 14:30:00,97.17,97.49,97.12,97.46,39800.0,64.6501,64.863,64.6168,64.8431,39800.0
2007-02-20 15:00:00,97.46,97.62,97.43,97.6,76600.0,64.8431,64.9495,64.8231,64.9362,76600.0
2007-02-20 15:30:00,97.6,97.61,97.28,97.33,92500.0,64.9362,64.9429,64.7233,64.7566,92500.0
2007-02-21 09:30:00,96.48,97.16,96.48,97.12,81500.0,64.191,64.6435,64.191,64.6168,81500.0
2007-02-21 10:00:00,97.11,97.59,97.09,97.52,127400.0,64.6102,64.9295,64.5969,64.883,127400.0
2007-02-21 10:30:00,97.53,97.53,96.9,96.91,87700.0,64.8896,64.8896,64.4705,64.4771,87700.0
2007-02-21 11:00:00,96.91,97.24,96.9,97.06,64000.0,64.4771,64.6967,64.4705,64.5769,64000.0
2007-02-21 11:30:00,97.08,97.22,97.0,97.19,56500.0,64.5902,64.6834,64.537,64.6634,56500.0
2007-02-21 12:00:00,97.18,97.43,97.15,97.35,90700.0,64.6568,64.8231,64.6368,64.7699,90700.0
2007-02-21 12:30:00,97.33,97.53,97.22,97.37,41400.0,64.7566,64.8896,64.6834,64.7832,41400.0
2007-02-21 13:00:00,97.38,97.41,97.22,97.29,39900.0,64.7898,64.8098,64.6834,64.7299,39900.0
2007-02-21 13:30:00,97.27,97.36,97.22,97.22,61200.0,64.7166,64.7765,64.6834,64.6834,61200.0
2007-02-21 14:00:00,97.21,97.39,97.09,97.11,71100.0,64.6767,64.7965,64.5969,64.6102,71100.0
2007-02-21 14:30:00,97.1,97.34,97.08,97.26,91300.0,64.6035,64.7632,64.5902,64.71,91300.0
2007-02-21 15:00:00,97.26,97.29,97.08,97.17,74700.0,64.71,64.7299,64.5902,64.6501,74700.0
2007-02-21 15:30:00,97.15,97.27,97.05,97.08,93600.0,64.6368,64.7166,64.5703,64.5902,93600.0
2007-02-22 09:30:00,96.72,97.46,96.72,97.43,86900.0,64.3507,64.8431,64.3507,64.8231,86900.0
2007-02-22 10:00:00,97.42,97.49,97.02,97.15,90900.0,64.8164,64.863,64.5503,64.6368,90900.0
2007-02-22 10:30:00,97.14,97.22,96.8,97.19,79500.0,64.6301,64.6834,64.4039,64.6634,79500.0
2007-02-22 11:00:00,97.22,97.22,96.57,96.65,106100.0,64.6834,64.6834,64.2509,64.3041,106100.0
2007-02-22 11:30:00,96.66,97.06,96.44,96.99,165200.0,64.3108,64.5769,64.1644,64.5303,165200.0
2007-02-22 12:00:00,97.01,97.06,96.72,96.74,49000.0,64.5437,64.5769,64.3507,64.364,49000.0
2007-02-22 12:30:00,96.75,96.92,96.75,96.79,78300.0,64.3707,64.4838,64.3707,64.3973,78300.0
2007-02-22 13:00:00,96.8,96.93,96.68,96.79,41000.0,64.4039,64.4904,64.3241,64.3973,41000.0
2007-02-22 13:30:00,96.8,96.81,96.67,96.74,52800.0,64.4039,64.4106,64.3174,64.364,52800.0
2007-02-22 14:00:00,96.74,96.79,96.6,96.71,74300.0,64.364,64.3973,64.2709,64.3441,74300.0
2007-02-22 14:30:00,96.69,96.69,96.4,96.47,70600.0,64.3307,64.3307,64.1378,64.1844,70600.0
2007-02-22 15:00:00,96.46,96.65,96.46,96.6,85200.0,64.1777,64.3041,64.1777,64.2709,85200.0
2007-02-22 15:30:00,96.61,96.7,96.56,96.65,122500.0,64.2775,64.3374,64.2443,64.3041,122500.0
2007-02-23 09:30:00,96.9,97.04,96.5,96.95,174600.0,64.4705,64.5636,64.2043,64.5037,174600.0
2007-02-23 10:00:00,96.95,97.36,96.6,96.64,169100.0,64.5037,64.7765,64.2709,64.2975,169100.0
2007-02-23 10:30:00,96.65,96.65,96.24,96.25,169700.0,64.3041,64.3041,64.0314,64.038,169700.0
2007-02-23 11:00:00,96.25,96.51,96.22,96.49,79500.0,64.038,64.211,64.018,64.1977,79500.0
2007-02-23 11:30:00,96.48,96.59,96.39,96.52,88600.0,64.191,64.2642,64.1312,64.2176,88600.0
2007-02-23 12:00:00,96.52,96.56,96.44,96.56,76300.0,64.2176,64.2443,64.1644,64.2443,76300.0
2007-02-23 12:30:00,96.56,96.6,96.41,96.6,90900.0,64.2443,64.2709,64.1445,64.2709,90900.0
2007-02-23 13:00:00,96.6,96.6,96.46,96.57,76400.0,64.2709,64.2709,64.1777,64.2509,76400.0
2007-02-23 13:30:00,96.58,96.58,96.41,96.44,54400.0,64.2576,64.2576,64.1445,64.1644,54400.0
2007-02-23 14:00:00,96.46,96.59,96.45,96.56,88400.0,64.1777,64.2642,64.1711,64.2443,88400.0
2007-02-23 14:30:00,96.55,96.64,96.47,96.54,121400.0,64.2376,64.2975,64.1844,64.2309,121400.0
2007-02-23 15:00:00,96.55,96.58,96.44,96.46,157800.0,64.2376,64.2576,64.1644,64.1777,157800.0
2007-02-23 15:30:00,96.45,96.6,96.42,96.49,175500.0,64.1711,64.2709,64.1511,64.1977,175500.0
2007-02-26 09:30:00,97.0,97.33,96.85,97.32,133700.0,64.537,64.7566,64.4372,64.7499,133700.0
2007-02-26 10:00:00,97.32,97.95,96.99,97.03,243100.0,64.7499,65.1691,64.5303,64.557,243100.0
2007-02-26 10:30:00,97.01,97.21,96.89,97.21,107800.0,64.5437,64.6767,64.4638,64.6767,107800.0
2007-02-26 11:00:00,97.21,97.45,97.15,97.45,446200.0,64.6767,64.8364,64.6368,64.8364,446200.0
2007-02-26 11:30:00,97.45,97.46,97.27,97.27,79500.0,64.8364,64.8431,64.7166,64.7166,79500.0
2007-02-26 12:00:00,97.27,97.27,96.95,96.97,58000.0,64.7166,64.7166,64.5037,64.517,58000.0
2007-02-26 12:30:00,96.97,97.04,96.76,96.83,106800.0,64.517,64.5636,64.3773,64.4239,106800.0
2007-02-26 13:00:00,96.82,96.86,96.62,96.76,51800.0,64.4172,64.4439,64.2842,64.3773,51800.0
2007-02-26 13:30:00,96.76,96.98,96.75,96.82,61900.0,64.3773,64.5237,64.3707,64.4172,61900.0
2007-02-26 14:00:00,96.81,97.19,96.8,97.19,74700.0,64.4106,64.6634,64.4039,64.6634,74700.0
2007-02-26 14:30:00,97.19,97.33,97.17,97.25,121600.0,64.6634,64.7566,64.6501,64.7033,121600.0
2007-02-26 15:00:00,97.25,97.29,97.15,97.17,128400.0,64.7033,64.7299,64.6368,64.6501,128400.0
2007-02-26 15:30:00,97.16,97.34,97.16,97.27,92100.0,64.6435,64.7632,64.6435,64.7166,92100.0
2007-02-27 09:30:00,95.77,96.02,94.86,95.27,279200.0,64.0587,64.2259,63.45,63.7243,279200.0
2007-02-27 10:00:00,95.34,95.57,95.0,95.57,249500.0,63.7711,63.9249,63.5437,63.9249,249500.0
2007-02-27 10:30:00,95.38,95.66,95.33,95.41,99100.0,63.7978,63.9851,63.7644,63.8179,99100.0
2007-02-27 11:00:00,95.41,95.8,95.4,95.66,132900.0,63.8179,64.0788,63.8112,63.9851,132900.0
2007-02-27 11:30:00,95.65,95.96,95.55,95.55,110500.0,63.9784,64.1858,63.9115,63.9115,110500.0
2007-02-27 12:00:00,95.58,95.88,95.45,95.79,133000.0,63.9316,64.1323,63.8447,64.0721,133000.0
2007-02-27 12:30:00,95.77,95.83,95.64,95.72,137600.0,64.0587,64.0988,63.9717,64.0253,137600.0
2007-02-27 13:00:00,95.73,95.8,95.51,95.51,104000.0,64.0319,64.0788,63.8848,63.8848,104000.0
2007-02-27 13:30:00,95.5,95.56,95.15,95.21,137100.0,63.8781,63.9182,63.644,63.6841,137100.0
2007-02-27 14:00:00,95.21,95.25,94.1,94.1,236400.0,63.6841,63.7109,62.9417,62.9417,236400.0
2007-02-27 14:30:00,94.3,94.67,92.96,93.3,327000.0,63.0754,63.3229,62.1791,62.4066,327000.0
2007-02-27 15:00:00,93.3,94.62,92.55,94.22,300300.0,62.4066,63.2895,61.9049,63.0219,300300.0
2007-02-27 15:30:00,94.22,94.3,93.28,93.77,265200.0,63.0219,63.0754,62.3932,62.7209,265200.0
2007-02-28 09:30:00,93.82,94.78,93.82,94.54,450900.0,62.7544,63.3965,62.7544,63.236,450900.0
2007-02-28 10:00:00,94.54,94.67,93.92,94.6,208700.0,63.236,63.3229,62.8213,63.2761,208700.0
2007-02-28 10:30:00,94.57,94.65,94.12,94.45,253300.0,63.256,63.3095,62.955,63.1758,253300.0
2007-02-28 11:00:00,94.31,94.63,94.26,94.4,221100.0,63.0821,63.2962,63.0487,63.1423,221100.0
2007-02-28 11:30:00,94.41,94.59,94.33,94.41,142300.0,63.149,63.2694,63.0955,63.149,142300.0
2007-02-28 12:00:00,94.43,94.57,94.3,94.42,137200.0,63.1624,63.256,63.0754,63.1557,137200.0
2007-02-28 12:30:00,94.41,94.55,94.33,94.48,151700.0,63.149,63.2427,63.0955,63.1958,151700.0
2007-02-28 13:00:00,94.47,94.59,94.16,94.52,145300.0,63.1892,63.2694,62.9818,63.2226,145300.0
2007-02-28 13:30:00,94.51,94.57,94.26,94.33,93700.0,63.2159,63.256,63.0487,63.0955,93700.0
2007-02-28 14:00:00,94.33,94.5,94.18,94.33,122200.0,63.0955,63.2092,62.9952,63.0955,122200.0
2007-02-28 14:30:00,94.35,94.64,94.32,94.52,131800.0,63.1089,63.3029,63.0888,63.2226,131800.0
2007-02-28 15:00:00,94.54,94.83,94.49,94.83,144100.0,63.236,63.4299,63.2025,63.4299,144100.0
2007-02-28 15:30:00,94.82,94.83,94.44,94.51,197200.0,63.4233,63.4299,63.1691,63.2159,197200.0
2007-03-01 09:30:00,93.78,93.9,91.75,93.82,249100.0,62.7276,62.8079,61.3698,62.7544,249100.0
2007-03-01 10:00:00,93.82,94.55,93.03,94.17,224800.0,62.7544,63.2427,62.226,62.9885,224800.0
2007-03-01 10:30:00,94.18,94.32,93.46,93.88,170400.0,62.9952,63.0888,62.5136,62.7945,170400.0
2007-03-01 11:00:00,93.85,94.33,93.49,93.87,106000.0,62.7744,63.0955,62.5336,62.7878,106000.0
2007-03-01 11:30:00,94.14,94.28,93.71,94.04,90800.0,62.9684,63.0621,62.6808,62.9015,90800.0
2007-03-01 12:00:00,94.08,94.25,93.9,94.08,88600.0,62.9283,63.042,62.8079,62.9283,88600.0
2007-03-01 12:30:00,94.07,94.07,93.91,93.98,101000.0,62.9216,62.9216,62.8146,62.8614,101000.0
2007-03-01 13:00:00,93.98,94.04,93.79,93.81,107100.0,62.8614,62.9015,62.7343,62.7477,107100.0
2007-03-01 13:30:00,93.83,94.07,93.78,94.05,145900.0,62.7611,62.9216,62.7276,62.9082,145900.0
2007-03-01 14:00:00,94.05,94.26,93.95,94.02,107000.0,62.9082,63.0487,62.8413,62.8882,107000.0
2007-03-01 14:30:00,94.04,94.4,94.0,94.25,123500.0,62.9015,63.1423,62.8748,63.042,123500.0
2007-03-01 15:00:00,94.27,94.46,93.86,94.1,206900.0,63.0554,63.1825,62.7811,62.9417,206900.0
2007-03-01 15:30:00,94.1,94.36,94.1,94.23,244500.0,62.9417,63.1156,62.9417,63.0286,244500.0
2007-03-02 09:30:00,94.2,94.3,93.6,94.1,235300.0,63.0086,63.0754,62.6072,62.9417,235300.0
2007-03-02 10:00:00,94.09,94.2,93.95,94.12,245700.0,62.935,63.0086,62.8413,62.955,245700.0
2007-03-02 10:30:00,94.12,94.34,94.01,94.25,164900.0,62.955,63.1022,62.8815,63.042,164900.0
2007-03-02 11:00:00,94.29,94.52,94.12,94.29,76900.0,63.0688,63.2226,62.955,63.0688,76900.0
2007-03-02 11:30:00,94.28,94.4,94.18,94.4,76200.0,63.0621,63.1423,62.9952,63.1423,76200.0
2007-03-02 12:00:00,94.37,94.5,94.28,94.28,105200.0,63.1223,63.2092,63.0621,63.0621,105200.0
2007-03-02 12:30:00,94.27,94.39,94.04,94.38,132600.0,63.0554,63.1356,62.9015,63.129,132600.0
2007-03-02 13:00:00,94.38,94.45,94.06,94.13,109500.0,63.129,63.1758,62.9149,62.9617,109500.0
2007-03-02 13:30:00,94.15,94.3,94.01,94.15,123200.0,62.9751,63.0754,62.8815,62.9751,123200.0
2007-03-02 14:00:00,94.19,94.33,94.1,94.31,109100.0,63.0019,63.0955,62.9417,63.0821,109100.0
2007-03-02 14:30:00,94.3,94.83,94.3,94.67,190100.0,63.0754,63.4299,63.0754,63.3229,190100.0
2007-03-02 15:00:00,94.67,94.87,94.62,94.67,193400.0,63.3229,63.4567,63.2895,63.3229,193400.0
2007-03-02 15:30:00,94.68,94.72,94.25,94.26,250700.0,63.3296,63.3564,63.042,63.0487,250700.0
2007-03-05 09:30:00,93.93,94.35,93.42,94.26,240800.0,62.828,63.1089,62.4868,63.0487,240800.0
2007-03-05 10:00:00,94.22,94.75,93.88,94.36,218800.0,63.0219,63.3764,62.7945,63.1156,218800.0
2007-03-05 10:30:00,94.39,94.44,94.05,94.44,183700.0,63.1356,63.1691,62.9082,63.1691,183700.0
2007-03-05 11:00:00,94.45,94.45,94.14,94.23,143400.0,63.1758,63.1758,62.9684,63.0286,143400.0
2007-03-05 11:30:00,94.21,94.33,94.1,94.17,157500.0,63.0152,63.0955,62.9417,62.9885,157500.0
2007-03-05 12:00:00,94.14,94.28,94.09,94.13,86700.0,62.9684,63.0621,62.935,62.9617,86700.0
2007-03-05 12:30:00,94.11,94.29,94.09,94.17,74700.0,62.9484,63.0688,62.935,62.9885,74700.0
2007-03-05 13:00:00,94.17,94.34,94.07,94.17,91500.0,62.9885,63.1022,62.9216,62.9885,91500.0
2007-03-05 13:30:00,94.17,94.4,94.12,94.23,39600.0,62.9885,63.1423,62.955,63.0286,39600.0
2007-03-05 14:00:00,94.23,94.37,94.12,94.21,80300.0,63.0286,63.1223,62.955,63.0152,80300.0
2007-03-05 14:30:00,94.21,94.34,94.17,94.21,63700.0,63.0152,63.1022,62.9885,63.0152,63700.0
2007-03-05 15:00:00,94.22,94.4,93.95,94.33,251900.0,63.0219,63.1423,62.8413,63.0955,251900.0
2007-03-05 15:30:00,94.35,94.36,93.84,93.85,238600.0,63.1089,63.1156,62.7678,62.7744,238600.0
2007-03-06 09:30:00,94.26,94.59,94.08,94.16,174900.0,63.0487,63.2694,62.9283,62.9818,174900.0
2007-03-06 10:00:00,94.19,94.35,93.92,94.32,262500.0,63.0019,63.1089,62.8213,63.0888,262500.0
2007-03-06 10:30:00,94.31,94.44,94.23,94.38,151600.0,63.0821,63.1691,63.0286,63.129,151600.0
2007-03-06 11:00:00,94.38,94.89,94.37,94.89,157900.0,63.129,63.4701,63.1223,63.4701,157900.0
2007-03-06 11:30:00,94.89,95.33,94.85,95.28,190600.0,63.4701,63.7644,63.4433,63.7309,190600.0
2007-03-06 12:00:00,95.28,95.32,94.91,94.92,179200.0,63.7309,63.7577,63.4835,63.4901,179200.0
2007-03-06 12:30:00,94.92,95.05,94.8,94.98,125800.0,63.4901,63.5771,63.4099,63.5303,125800.0
2007-03-06 13:00:00,94.96,94.99,94.86,94.95,41400.0,63.5169,63.537,63.45,63.5102,41400.0
2007-03-06 13:30:00,94.95,95.45,94.88,95.32,91000.0,63.5102,63.8447,63.4634,63.7577,91000.0
2007-03-06 14:00:00,95.31,95.5,95.24,95.4,86500.0,63.751,63.8781,63.7042,63.8112,86500.0
2007-03-06 14:30:00,95.39,95.55,95.26,95.55,73300.0,63.8045,63.9115,63.7176,63.9115,73300.0
2007-03-06 15:00:00,95.55,95.64,95.44,95.6,114200.0,63.9115,63.9717,63.838,63.945,114200.0
2007-03-06 15:30:00,95.59,95.67,95.46,95.51,212400.0,63.9383,63.9918,63.8513,63.8848,212400.0
2007-03-07 09:30:00,95.15,95.56,95.01,95.15,215700.0,63.644,63.9182,63.5503,63.644,215700.0
2007-03-07 10:00:00,95.14,95.62,95.12,95.53,105200.0,63.6373,63.9584,63.6239,63.8982,105200.0
2007-03-07 10:30:00,95.54,95.56,95.22,95.22,125500.0,63.9049,63.9182,63.6908,63.6908,125500.0
2007-03-07 11:00:00,95.22,95.32,94.92,95.3,203600.0,63.6908,63.7577,63.4901,63.7443,203600.0
2007-03-07 11:30:00,95.31,95.56,95.25,95.56,91000.0,63.751,63.9182,63.7109,63.9182,91000.0
2007-03-07 12:00:00,95.55,95.7,95.5,95.62,106900.0,63.9115,64.0119,63.8781,63.9584,106900.0
2007-03-07 12:30:00,95.61,95.63,95.29,95.31,143000.0,63.9517,63.9651,63.7376,63.751,143000.0
2007-03-07 13:00:00,95.32,95.38,95.2,95.28,85700.0,63.7577,63.7978,63.6774,63.7309,85700.0
2007-03-07 13:30:00,95.28,95.74,95.28,95.56,64600.0,63.7309,64.0386,63.7309,63.9182,64600.0
2007-03-07 14:00:00,95.54,95.54,95.14,95.43,130000.0,63.9049,63.9049,63.6373,63.8313,130000.0
2007-03-07 14:30:00,95.44,95.62,95.39,95.44,135800.0,63.838,63.9584,63.8045,63.838,135800.0
2007-03-07 15:00:00,95.44,95.58,94.8,95.29,351400.0,63.838,63.9316,63.4099,63.7376,351400.0
2007-03-07 15:30:00,95.29,95.46,94.97,95.0,154200.0,63.7376,63.8513,63.5236,63.5437,154200.0
2007-03-08 09:30:00,95.56,96.08,95.17,96.08,76300.0,63.9182,64.266,63.6574,64.266,76300.0
2007-03-08 10:00:00,96.09,96.18,95.8,95.93,98800.0,64.2727,64.3329,64.0788,64.1657,98800.0
2007-03-08 10:30:00,95.95,96.13,95.93,96.09,133400.0,64.1791,64.2995,64.1657,64.2727,133400.0
2007-03-08 11:00:00,96.1,96.28,96.05,96.24,142600.0,64.2794,64.3998,64.246,64.3731,142600.0
2007-03-08 11:30:00,96.25,96.39,96.25,96.36,108400.0,64.3798,64.4734,64.3798,64.4533,108400.0
2007-03-08 12:00:00,96.36,96.49,96.33,96.48,40900.0,64.4533,64.5403,64.4333,64.5336,40900.0
2007-03-08 12:30:00,96.48,96.5,96.32,96.46,65400.0,64.5336,64.547,64.4266,64.5202,65400.0
2007-03-08 13:00:00,96.46,96.49,96.36,96.45,57100.0,64.5202,64.5403,64.4533,64.5135,57100.0
2007-03-08 13:30:00,96.46,96.63,96.37,96.42,90800.0,64.5202,64.6339,64.46,64.4935,90800.0
2007-03-08 14:00:00,96.41,96.48,96.19,96.21,143100.0,64.4868,64.5336,64.3396,64.353,143100.0
2007-03-08 14:30:00,96.2,96.25,95.91,96.17,140100.0,64.3463,64.3798,64.1523,64.3262,140100.0
2007-03-08 15:00:00,96.17,96.35,96.14,96.31,98300.0,64.3262,64.4466,64.3062,64.4199,98300.0
2007-03-08 15:30:00,96.27,96.42,96.05,96.21,163000.0,64.3931,64.4935,64.246,64.353,163000.0
2007-03-09 09:30:00,97.1,97.1,96.33,96.37,175300.0,64.9483,64.9483,64.4333,64.46,175300.0
2007-03-09 10:00:00,96.38,96.58,96.05,96.44,204100.0,64.4667,64.6005,64.246,64.5068,204100.0
2007-03-09 10:30:00,96.43,96.44,96.2,96.34,83900.0,64.5002,64.5068,64.3463,64.44,83900.0
2007-03-09 11:00:00,96.35,96.36,96.19,96.21,122500.0,64.4466,64.4533,64.3396,64.353,122500.0
2007-03-09 11:30:00,96.18,96.38,96.17,96.37,132200.0,64.3329,64.4667,64.3262,64.46,132200.0
2007-03-09 12:00:00,96.38,96.54,96.28,96.53,50300.0,64.4667,64.5737,64.3998,64.567,50300.0
2007-03-09 12:30:00,96.53,96.59,96.44,96.55,124500.0,64.567,64.6072,64.5068,64.5804,124500.0
2007-03-09 13:00:00,96.54,96.55,96.19,96.23,83500.0,64.5737,64.5804,64.3396,64.3664,83500.0
2007-03-09 13:30:00,96.24,96.29,96.15,96.2,120700.0,64.3731,64.4065,64.3129,64.3463,120700.0
2007-03-09 14:00:00,96.14,96.2,95.84,95.94,131700.0,64.3062,64.3463,64.1055,64.1724,131700.0
2007-03-09 14:30:00,95.95,96.04,95.77,95.93,106400.0,64.1791,64.2393,64.0587,64.1657,106400.0
2007-03-09 15:00:00,95.93,96.04,95.84,95.91,141100.0,64.1657,64.2393,64.1055,64.1523,141100.0
2007-03-09 15:30:00,95.93,95.96,95.72,95.82,238800.0,64.1657,64.1858,64.0253,64.0921,238800.0
2007-03-12 09:30:00,95.2,96.0,94.98,95.59,208700.0,63.6774,64.2125,63.5303,63.9383,208700.0
2007-03-12 10:00:00,95.57,95.92,95.4,95.4,109800.0,63.9249,64.159,63.8112,63.8112,109800.0
2007-03-12 10:30:00,95.35,95.37,94.86,95.04,129100.0,63.7778,63.7911,63.45,63.5704,129100.0
2007-03-12 11:00:00,95.04,95.06,94.86,94.97,113300.0,63.5704,63.5838,63.45,63.5236,113300.0
2007-03-12 11:30:00,95.1,95.19,95.1,95.1,87400.0,63.6105,63.6707,63.6105,63.6105,87400.0
2007-03-12 12:00:00,95.11,95.13,94.96,95.02,123200.0,63.6172,63.6306,63.5169,63.557,123200.0
2007-03-12 12:30:00,95.03,95.08,94.96,94.99,84000.0,63.5637,63.5972,63.5169,63.537,84000.0
2007-03-12 13:00:00,94.99,95.0,94.78,94.82,97400.0,63.537,63.5437,63.3965,63.4233,97400.0
2007-03-12 13:30:00,94.83,95.02,94.78,94.96,113500.0,63.4299,63.557,63.3965,63.5169,113500.0
2007-03-12 14:00:00,94.95,95.24,94.86,95.05,115300.0,63.5102,63.7042,63.45,63.5771,115300.0
2007-03-12 14:30:00,95.06,95.25,95.01,95.19,140000.0,63.5838,63.7109,63.5503,63.6707,140000.0
2007-03-12 15:00:00,95.19,95.29,95.1,95.23,135800.0,63.6707,63.7376,63.6105,63.6975,135800.0
2007-03-12 15:30:00,95.22,95.3,95.07,95.23,167000.0,63.6908,63.7443,63.5905,63.6975,167000.0
2007-03-13 09:30:00,94.38,95.09,94.1,94.45,341300.0,63.129,63.6039,62.9417,63.1758,341300.0
2007-03-13 10:00:00,94.45,94.75,94.2,94.69,101000.0,63.1758,63.3764,63.0086,63.3363,101000.0
2007-03-13 10:30:00,94.69,94.84,94.54,94.84,55800.0,63.3363,63.4366,63.236,63.4366,55800.0
2007-03-13 11:00:00,94.84,95.05,94.74,95.01,156700.0,63.4366,63.5771,63.3697,63.5503,156700.0
2007-03-13 11:30:00,95.01,95.28,95.0,95.08,161700.0,63.5503,63.7309,63.5437,63.5972,161700.0
2007-03-13 12:00:00,95.06,95.2,94.5,94.78,165100.0,63.5838,63.6774,63.2092,63.3965,165100.0
2007-03-13 12:30:00,94.75,94.84,94.31,94.32,160700.0,63.3764,63.4366,63.0821,63.0888,160700.0
2007-03-13 13:00:00,94.32,94.62,94.3,94.44,106400.0,63.0888,63.2895,63.0754,63.1691,106400.0
2007-03-13 13:30:00,94.42,94.43,94.1,94.29,111700.0,63.1557,63.1624,62.9417,63.0688,111700.0
2007-03-13 14:00:00,94.27,94.32,93.56,94.02,267500.0,63.0554,63.0888,62.5805,62.8882,267500.0
2007-03-13 14:30:00,94.01,94.16,93.6,93.63,167500.0,62.8815,62.9818,62.6072,62.6273,167500.0
2007-03-13 15:00:00,93.63,93.78,93.39,93.47,305700.0,62.6273,62.7276,62.4668,62.5203,305700.0
2007-03-13 15:30:00,93.47,93.48,92.88,93.03,506600.0,62.5203,62.527,62.1256,62.226,506600.0
2007-03-14 09:30:00,92.96,93.17,92.54,92.79,276900.0,62.1791,62.3196,61.8982,62.0654,276900.0
2007-03-14 10:00:00,92.79,92.79,92.22,92.32,292300.0,62.0654,62.0654,61.6842,61.7511,292300.0
2007-03-14 10:30:00,92.34,92.97,92.26,92.32,205300.0,61.7644,62.1858,61.7109,61.7511,205300.0
2007-03-14 11:00:00,92.33,92.34,92.1,92.19,314900.0,61.7577,61.7644,61.6039,61.6641,314900.0
2007-03-14 11:30:00,92.18,92.36,91.84,92.27,143900.0,61.6574,61.7778,61.43,61.7176,143900.0
2007-03-14 12:00:00,92.3,92.34,91.78,91.97,232300.0,61.7377,61.7644,61.3899,61.5169,232300.0
2007-03-14 12:30:00,92.0,92.04,91.62,91.8,125900.0,61.537,61.5638,61.2828,61.4032,125900.0
2007-03-14 13:00:00,91.83,92.74,91.81,92.42,157000.0,61.4233,62.032,61.4099,61.8179,157000.0
2007-03-14 13:30:00,92.43,92.9,92.26,92.65,104400.0,61.8246,62.139,61.7109,61.9718,104400.0
2007-03-14 14:00:00,92.65,92.99,92.5,92.91,106400.0,61.9718,62.1992,61.8715,62.1457,106400.0
2007-03-14 14:30:00,92.94,93.36,92.94,93.12,101300.0,62.1658,62.4467,62.1658,62.2862,101300.0
2007-03-14 15:00:00,93.13,93.7,93.07,93.56,168200.0,62.2929,62.6741,62.2527,62.5805,168200.0
2007-03-14 15:30:00,93.56,93.59,93.15,93.25,125300.0,62.5805,62.6005,62.3062,62.3731,125300.0
2007-03-15 09:30:00,93.4,94.67,93.37,94.57,215000.0,62.4734,63.3229,62.4534,63.256,215000.0
2007-03-15 10:00:00,94.57,94.59,93.93,94.15,163800.0,63.256,63.2694,62.828,62.9751,163800.0
2007-03-15 10:30:00,94.17,94.51,94.07,94.29,145400.0,62.9885,63.2159,62.9216,63.0688,145400.0
2007-03-15 11:00:00,94.3,94.5,94.09,94.48,69400.0,63.0754,63.2092,62.935,63.1958,69400.0
2007-03-15 11:30:00,94.46,94.5,94.08,94.24,107200.0,63.1825,63.2092,62.9283,63.0353,107200.0
2007-03-15 12:00:00,94.22,94.59,94.18,94.52,134400.0,63.0219,63.2694,62.9952,63.2226,134400.0
2007-03-15 12:30:00,94.54,94.6,94.29,94.32,113900.0,63.236,63.2761,63.0688,63.0888,113900.0
2007-03-15 13:00:00,94.33,94.5,94.23,94.24,71000.0,63.0955,63.2092,63.0286,63.0353,71000.0
2007-03-15 13:30:00,94.24,94.3,93.91,94.16,176600.0,63.0353,63.0754,62.8146,62.9818,176600.0
2007-03-15 14:00:00,94.14,94.25,93.97,94.2,76800.0,62.9684,63.042,62.8547,63.0086,76800.0
2007-03-15 14:30:00,94.2,94.51,94.18,94.43,87900.0,63.0086,63.2159,62.9952,63.1624,87900.0
2007-03-15 15:00:00,94.41,94.54,94.2,94.22,100600.0,63.149,63.236,63.0086,63.0219,100600.0
2007-03-15 15:30:00,94.22,94.5,94.2,94.28,119300.0,63.0219,63.2092,63.0086,63.0621,119300.0
2007-03-16 09:30:00,94.32,94.83,93.65,94.81,600400.0,63.0888,63.4299,62.6407,63.4166,600400.0
2007-03-16 10:00:00,94.81,94.84,94.4,94.44,116100.0,63.4166,63.4366,63.1423,63.1691,116100.0
2007-03-16 10:30:00,94.44,94.46,94.23,94.26,102800.0,63.1691,63.1825,63.0286,63.0487,102800.0
2007-03-16 11:00:00,94.25,94.45,94.24,94.32,91500.0,63.042,63.1758,63.0353,63.0888,91500.0
2007-03-16 11:30:00,94.33,94.37,94.05,94.29,86300.0,63.0955,63.1223,62.9082,63.0688,86300.0
2007-03-16 12:00:00,94.28,94.4,94.24,94.3,47000.0,63.0621,63.1423,63.0353,63.0754,47000.0
2007-03-16 12:30:00,94.3,94.45,94.28,94.45,70200.0,63.0754,63.1758,63.0621,63.1758,70200.0
2007-03-16 13:00:00,94.44,94.65,94.32,94.56,51600.0,63.1691,63.3095,63.0888,63.2494,51600.0
2007-03-16 13:30:00,94.57,94.64,94.18,94.32,63300.0,63.256,63.3029,62.9952,63.0888,63300.0
2007-03-16 14:00:00,94.33,94.33,94.02,94.18,92000.0,63.0955,63.0955,62.8882,62.9952,92000.0
2007-03-16 14:30:00,94.18,94.21,93.99,94.17,90100.0,62.9952,63.0152,62.8681,62.9885,90100.0
2007-03-16 15:00:00,94.18,94.23,94.04,94.13,85800.0,62.9952,63.0286,62.9015,62.9617,85800.0
2007-03-16 15:30:00,94.15,94.42,94.1,94.22,194600.0,62.9751,63.1557,62.9417,63.0219,194600.0
2007-03-19 09:30:00,94.41,95.15,94.21,94.9,119700.0,63.149,63.644,63.0152,63.4768,119700.0
2007-03-19 10:00:00,94.86,95.01,94.8,95.0,30700.0,63.45,63.5503,63.4099,63.5437,30700.0
2007-03-19 10:30:00,95.02,95.58,94.98,95.52,57600.0,63.557,63.9316,63.5303,63.8915,57600.0
2007-03-19 11:00:00,95.51,95.63,95.4,95.63,67600.0,63.8848,63.9651,63.8112,63.9651,67600.0
2007-03-19 11:30:00,95.62,95.96,95.61,95.92,117500.0,63.9584,64.1858,63.9517,64.159,117500.0
2007-03-19 12:00:00,95.92,96.02,95.86,95.88,64600.0,64.159,64.2259,64.1189,64.1323,64600.0
2007-03-19 12:30:00,95.86,95.89,95.7,95.71,44600.0,64.1189,64.139,64.0119,64.0186,44600.0
2007-03-19 13:00:00,95.7,95.86,95.66,95.81,26300.0,64.0119,64.1189,63.9851,64.0855,26300.0
2007-03-19 13:30:00,95.81,95.93,95.74,95.78,20300.0,64.0855,64.1657,64.0386,64.0654,20300.0
2007-03-19 14:00:00,95.79,95.86,95.64,95.65,28800.0,64.0721,64.1189,63.9717,63.9784,28800.0
2007-03-19 14:30:00,95.65,95.95,95.63,95.87,60500.0,63.9784,64.1791,63.9651,64.1256,60500.0
2007-03-19 15:00:00,95.88,95.89,95.5,95.55,75000.0,64.1323,64.139,63.8781,63.9115,75000.0
2007-03-19 15:30:00,95.54,95.73,95.54,95.67,114400.0,63.9049,64.0319,63.9049,63.9918,114400.0
2007-03-20 09:30:00,95.42,95.85,95.24,95.71,84400.0,63.8246,64.1122,63.7042,64.0186,84400.0
2007-03-20 10:00:00,95.7,95.8,95.49,95.7,55300.0,64.0119,64.0788,63.8714,64.0119,55300.0
2007-03-20 10:30:00,95.66,96.0,95.61,95.98,36500.0,63.9851,64.2125,63.9517,64.1992,36500.0
2007-03-20 11:00:00,95.94,96.04,95.84,95.94,37200.0,64.1724,64.2393,64.1055,64.1724,37200.0
2007-03-20 11:30:00,95.95,96.2,95.82,96.2,30100.0,64.1791,64.3463,64.0921,64.3463,30100.0
2007-03-20 12:00:00,96.2,96.49,96.2,96.49,41600.0,64.3463,64.5403,64.3463,64.5403,41600.0
2007-03-20 12:30:00,96.5,96.6,96.4,96.47,72100.0,64.547,64.6139,64.4801,64.5269,72100.0
2007-03-20 13:00:00,96.45,96.52,96.12,96.23,70000.0,64.5135,64.5604,64.2928,64.3664,70000.0
2007-03-20 13:30:00,96.23,96.25,96.04,96.18,54400.0,64.3664,64.3798,64.2393,64.3329,54400.0
2007-03-20 14:00:00,96.19,96.3,96.14,96.17,46200.0,64.3396,64.4132,64.3062,64.3262,46200.0
2007-03-20 14:30:00,96.17,96.19,96.01,96.1,37000.0,64.3262,64.3396,64.2192,64.2794,37000.0
2007-03-20 15:00:00,96.1,96.3,96.07,96.16,127400.0,64.2794,64.4132,64.2594,64.3196,127400.0
2007-03-20 15:30:00,96.17,96.27,96.06,96.08,102400.0,64.3262,64.3931,64.2527,64.266,102400.0
2007-03-21 09:30:00,95.78,96.0,95.49,95.61,151600.0,64.0654,64.2125,63.8714,63.9517,151600.0
2007-03-21 10:00:00,95.67,95.74,95.27,95.39,152400.0,63.9918,64.0386,63.7243,63.8045,152400.0
2007-03-21 10:30:00,95.39,96.01,95.32,96.01,107800.0,63.8045,64.2192,63.7577,64.2192,107800.0
2007-03-21 11:00:00,96.01,96.01,95.78,96.0,72400.0,64.2192,64.2192,64.0654,64.2125,72400.0
2007-03-21 11:30:00,95.99,96.07,95.94,95.95,63000.0,64.2058,64.2594,64.1724,64.1791,63000.0
2007-03-21 12:00:00,95.97,96.07,95.73,96.07,142000.0,64.1925,64.2594,64.0319,64.2594,142000.0
2007-03-21 12:30:00,96.09,96.27,96.06,96.09,44700.0,64.2727,64.3931,64.2527,64.2727,44700.0
2007-03-21 13:00:00,96.16,96.16,95.99,96.06,52200.0,64.3196,64.3196,64.2058,64.2527,52200.0
2007-03-21 13:30:00,96.04,96.11,96.0,96.07,96700.0,64.2393,64.2861,64.2125,64.2594,96700.0
2007-03-21 14:00:00,96.08,97.0,96.08,96.96,283400.0,64.266,64.8814,64.266,64.8547,283400.0
2007-03-21 14:30:00,96.97,97.8,96.89,97.77,164900.0,64.8614,65.4165,64.8078,65.3965,164900.0
2007-03-21 15:00:00,97.76,97.92,97.42,97.59,196400.0,65.3898,65.4968,65.1623,65.2761,196400.0
2007-03-21 15:30:00,97.6,97.95,97.54,97.74,240600.0,65.2827,65.5169,65.2426,65.3764,240600.0
2007-03-22 09:30:00,96.89,97.93,96.89,97.6,156200.0,64.8078,65.5035,64.8078,65.2827,156200.0
2007-03-22 10:00:00,97.65,97.7,97.35,97.43,131300.0,65.3162,65.3496,65.1155,65.169,131300.0
2007-03-22 10:30:00,97.41,97.77,97.19,97.44,112000.0,65.1557,65.3965,65.0085,65.1757,112000.0
2007-03-22 11:00:00,97.4,97.61,97.31,97.58,66800.0,65.149,65.2894,65.0888,65.2694,66800.0
2007-03-22 11:30:00,97.58,97.68,97.42,97.57,51100.0,65.2694,65.3363,65.1623,65.2627,51100.0
2007-03-22 12:00:00,97.58,97.87,97.54,97.72,49400.0,65.2694,65.4633,65.2426,65.363,49400.0
2007-03-22 12:30:00,97.71,97.85,97.52,97.52,39200.0,65.3563,65.45,65.2292,65.2292,39200.0
2007-03-22 13:00:00,97.54,97.65,97.43,97.58,21100.0,65.2426,65.3162,65.169,65.2694,21100.0
2007-03-22 13:30:00,97.59,97.65,97.38,97.62,41200.0,65.2761,65.3162,65.1356,65.2961,41200.0
2007-03-22 14:00:00,97.64,97.85,97.64,97.65,97800.0,65.3095,65.45,65.3095,65.3162,97800.0
2007-03-22 14:30:00,97.65,97.84,97.59,97.67,56700.0,65.3162,65.4433,65.2761,65.3296,56700.0
2007-03-22 15:00:00,97.67,97.68,97.28,97.45,80200.0,65.3296,65.3363,65.0687,65.1824,80200.0
2007-03-22 15:30:00,97.47,97.65,97.43,97.47,92900.0,65.1958,65.3162,65.169,65.1958,92900.0
2007-03-23 09:30:00,96.72,97.47,96.65,96.75,184400.0,64.6941,65.1958,64.6473,64.7142,184400.0
2007-03-23 10:00:00,96.76,97.12,96.64,96.72,158700.0,64.7209,64.9617,64.6406,64.6941,158700.0
2007-03-23 10:30:00,96.73,97.02,96.68,96.86,99800.0,64.7008,64.8948,64.6674,64.7878,99800.0
2007-03-23 11:00:00,96.87,96.98,96.81,96.82,72900.0,64.7945,64.868,64.7543,64.761,72900.0
2007-03-23 11:30:00,96.83,97.02,96.83,96.9,82400.0,64.7677,64.8948,64.7677,64.8145,82400.0
2007-03-23 12:00:00,96.89,97.02,96.81,96.88,94300.0,64.8078,64.8948,64.7543,64.8012,94300.0
2007-03-23 12:30:00,96.87,96.87,96.51,96.62,90500.0,64.7945,64.7945,64.5537,64.6272,90500.0
2007-03-23 13:00:00,96.63,96.69,96.47,96.49,66800.0,64.6339,64.6741,64.5269,64.5403,66800.0
2007-03-23 13:30:00,96.48,96.71,96.47,96.64,64000.0,64.5336,64.6874,64.5269,64.6406,64000.0
2007-03-23 14:00:00,96.64,96.73,96.48,96.56,70900.0,64.6406,64.7008,64.5336,64.5871,70900.0
2007-03-23 14:30:00,96.56,96.7,96.55,96.64,94200.0,64.5871,64.6808,64.5804,64.6406,94200.0
2007-03-23 15:00:00,96.64,96.64,96.42,96.59,152700.0,64.6406,64.6406,64.4935,64.6072,152700.0
2007-03-23 15:30:00,96.59,96.62,96.41,96.48,184300.0,64.6072,64.6272,64.4868,64.5336,184300.0
2007-03-26 09:30:00,96.42,96.6,96.0,96.58,116000.0,64.4935,64.6139,64.2125,64.6005,116000.0
2007-03-26 10:00:00,96.54,96.56,95.27,95.5,153300.0,64.5737,64.5871,63.7243,63.8781,153300.0
2007-03-26 10:30:00,95.5,95.95,95.4,95.89,105800.0,63.8781,64.1791,63.8112,64.139,105800.0
2007-03-26 11:00:00,95.86,96.06,95.57,95.93,94400.0,64.1189,64.2527,63.9249,64.1657,94400.0
2007-03-26 11:30:00,95.95,96.15,95.9,96.13,82600.0,64.1791,64.3129,64.1457,64.2995,82600.0
2007-03-26 12:00:00,96.14,96.44,96.14,96.27,71100.0,64.3062,64.5068,64.3062,64.3931,71100.0
2007-03-26 12:30:00,96.27,96.3,96.1,96.11,63500.0,64.3931,64.4132,64.2794,64.2861,63500.0
2007-03-26 13:00:00,96.09,96.14,95.94,96.11,51400.0,64.2727,64.3062,64.1724,64.2861,51400.0
2007-03-26 13:30:00,96.1,96.25,96.04,96.15,72500.0,64.2794,64.3798,64.2393,64.3129,72500.0
2007-03-26 14:00:00,96.15,96.27,95.96,96.01,76600.0,64.3129,64.3931,64.1858,64.2192,76600.0
2007-03-26 14:30:00,96.01,96.09,95.9,96.07,95200.0,64.2192,64.2727,64.1457,64.2594,95200.0
2007-03-26 15:00:00,96.08,96.15,95.98,96.11,102500.0,64.266,64.3129,64.1992,64.2861,102500.0
2007-03-26 15:30:00,96.12,96.4,96.08,96.27,160700.0,64.2928,64.4801,64.266,64.3931,160700.0
2007-03-27 09:30:00,96.21,96.26,95.47,96.0,96200.0,64.353,64.3864,63.858,64.2125,96200.0
2007-03-27 10:00:00,95.98,96.2,95.23,95.83,115400.0,64.1992,64.3463,63.6975,64.0988,115400.0
2007-03-27 10:30:00,95.8,95.85,95.5,95.74,120200.0,64.0788,64.1122,63.8781,64.0386,120200.0
2007-03-27 11:00:00,95.75,95.75,95.35,95.42,63100.0,64.0453,64.0453,63.7778,63.8246,63100.0
2007-03-27 11:30:00,95.45,95.79,95.36,95.71,51500.0,63.8447,64.0721,63.7845,64.0186,51500.0
2007-03-27 12:00:00,95.72,95.98,95.67,95.85,61800.0,64.0253,64.1992,63.9918,64.1122,61800.0
2007-03-27 12:30:00,95.84,95.89,95.72,95.77,30700.0,64.1055,64.139,64.0253,64.0587,30700.0
2007-03-27 13:00:00,95.77,95.89,95.65,95.66,45400.0,64.0587,64.139,63.9784,63.9851,45400.0
2007-03-27 13:30:00,95.66,95.77,95.57,95.61,36500.0,63.9851,64.0587,63.9249,63.9517,36500.0
2007-03-27 14:00:00,95.6,95.73,95.53,95.53,46100.0,63.945,64.0319,63.8982,63.8982,46100.0
2007-03-27 14:30:00,95.55,95.78,95.45,95.74,59100.0,63.9115,64.0654,63.8447,64.0386,59100.0
2007-03-27 15:00:00,95.78,95.82,95.63,95.75,79600.0,64.0654,64.0921,63.9651,64.0453,79600.0
2007-03-27 15:30:00,95.74,95.83,95.54,95.55,92800.0,64.0386,64.0988,63.9049,63.9115,92800.0
2007-03-28 09:30:00,95.38,95.38,94.78,94.92,157400.0,63.7978,63.7978,63.3965,63.4901,157400.0
2007-03-28 10:00:00,94.91,95.09,94.78,95.08,125300.0,63.4835,63.6039,63.3965,63.5972,125300.0
2007-03-28 10:30:00,95.01,95.04,94.52,94.99,94200.0,63.5503,63.5704,63.2226,63.537,94200.0
2007-03-28 11:00:00,94.96,95.01,94.53,94.61,70300.0,63.5169,63.5503,63.2293,63.2828,70300.0
2007-03-28 11:30:00,94.61,94.88,94.58,94.84,25800.0,63.2828,63.4634,63.2627,63.4366,25800.0
2007-03-28 12:00:00,94.87,95.4,94.87,95.17,69600.0,63.4567,63.8112,63.4567,63.6574,69600.0
2007-03-28 12:30:00,95.17,95.29,95.01,95.17,34000.0,63.6574,63.7376,63.5503,63.6574,34000.0
2007-03-28 13:00:00,95.14,95.25,94.99,95.22,34900.0,63.6373,63.7109,63.537,63.6908,34900.0
2007-03-28 13:30:00,95.22,95.4,95.08,95.16,44400.0,63.6908,63.8112,63.5972,63.6507,44400.0
2007-03-28 14:00:00,95.21,95.27,94.68,94.75,82500.0,63.6841,63.7243,63.3296,63.3764,82500.0
2007-03-28 14:30:00,94.75,94.78,94.6,94.64,58500.0,63.3764,63.3965,63.2761,63.3029,58500.0
2007-03-28 15:00:00,94.64,94.97,94.6,94.93,88200.0,63.3029,63.5236,63.2761,63.4968,88200.0
2007-03-28 15:30:00,94.91,94.95,94.53,94.6,112500.0,63.4835,63.5102,63.2293,63.2761,112500.0
2007-03-29 09:30:00,95.4,95.69,95.12,95.67,178200.0,63.8112,64.0052,63.6239,63.9918,178200.0
2007-03-29 10:00:00,95.68,95.95,95.57,95.83,130300.0,63.9985,64.1791,63.9249,64.0988,130300.0
2007-03-29 10:30:00,95.85,95.88,95.43,95.49,95200.0,64.1122,64.1323,63.8313,63.8714,95200.0
2007-03-29 11:00:00,95.49,95.9,95.48,95.9,60600.0,63.8714,64.1457,63.8647,64.1457,60600.0
2007-03-29 11:30:00,95.86,95.95,95.46,95.47,65300.0,64.1189,64.1791,63.8513,63.858,65300.0
2007-03-29 12:00:00,95.47,95.88,95.47,95.53,50900.0,63.858,64.1323,63.858,63.8982,50900.0
2007-03-29 12:30:00,95.55,95.79,95.4,95.63,64100.0,63.9115,64.0721,63.8112,63.9651,64100.0
2007-03-29 13:00:00,95.63,95.83,95.29,95.47,64400.0,63.9651,64.0988,63.7376,63.858,64400.0
2007-03-29 13:30:00,95.46,95.69,95.28,95.28,32100.0,63.8513,64.0052,63.7309,63.7309,32100.0
2007-03-29 14:00:00,95.29,95.43,95.17,95.36,48800.0,63.7376,63.8313,63.6574,63.7845,48800.0
2007-03-29 14:30:00,95.39,95.57,95.11,95.51,63200.0,63.8045,63.9249,63.6172,63.8848,63200.0
2007-03-29 15:00:00,95.5,95.71,95.39,95.54,55300.0,63.8781,64.0186,63.8045,63.9049,55300.0
2007-03-29 15:30:00,95.56,95.9,95.54,95.69,98400.0,63.9182,64.1457,63.9049,64.0052,98400.0
2007-03-30 09:30:00,95.94,96.44,95.62,96.1,67300.0,64.1724,64.5068,63.9584,64.2794,67300.0
2007-03-30 10:00:00,96.1,96.4,95.73,95.8,124900.0,64.2794,64.4801,64.0319,64.0788,124900.0
2007-03-30 10:30:00,95.77,96.08,95.64,96.07,55600.0,64.0587,64.266,63.9717,64.2594,55600.0
2007-03-30 11:00:00,96.07,96.09,95.17,95.25,102900.0,64.2594,64.2727,63.6574,63.7109,102900.0
2007-03-30 11:30:00,95.26,95.47,94.53,95.33,124400.0,63.7176,63.858,63.2293,63.7644,124400.0
2007-03-30 12:00:00,95.3,95.48,94.97,95.21,79200.0,63.7443,63.8647,63.5236,63.6841,79200.0
2007-03-30 12:30:00,95.22,95.41,94.98,95.03,41300.0,63.6908,63.8179,63.5303,63.5637,41300.0
2007-03-30 13:00:00,95.03,95.23,94.98,95.19,35400.0,63.5637,63.6975,63.5303,63.6707,35400.0
2007-03-30 13:30:00,95.21,95.29,94.97,95.22,55500.0,63.6841,63.7376,63.5236,63.6908,55500.0
2007-03-30 14:00:00,95.2,95.39,95.17,95.39,39700.0,63.6774,63.8045,63.6574,63.8045,39700.0
2007-03-30 14:30:00,95.39,95.61,95.34,95.59,75700.0,63.8045,63.9517,63.7711,63.9383,75700.0
2007-03-30 15:00:00,95.6,95.74,95.55,95.72,99400.0,63.945,64.0386,63.9115,64.0253,99400.0
2007-03-30 15:30:00,95.72,95.82,95.46,95.58,228600.0,64.0253,64.0921,63.8513,63.9316,228600.0
2007-04-02 09:30:00,95.42,95.72,94.87,95.69,92300.0,63.8246,64.0253,63.4567,64.0052,92300.0
2007-04-02 10:00:00,95.68,95.83,95.2,95.35,77400.0,63.9985,64.0988,63.6774,63.7778,77400.0
2007-04-02 10:30:00,95.35,95.54,95.16,95.38,64100.0,63.7778,63.9049,63.6507,63.7978,64100.0
2007-04-02 11:00:00,95.39,95.7,95.39,95.63,36800.0,63.8045,64.0119,63.8045,63.9651,36800.0
2007-04-02 11:30:00,95.63,95.67,95.37,95.5,30600.0,63.9651,63.9918,63.7911,63.8781,30600.0
2007-04-02 12:00:00,95.48,95.61,95.42,95.56,63400.0,63.8647,63.9517,63.8246,63.9182,63400.0
2007-04-02 12:30:00,95.55,95.73,95.54,95.71,76500.0,63.9115,64.0319,63.9049,64.0186,76500.0
2007-04-02 13:00:00,95.71,95.88,95.64,95.86,67300.0,64.0186,64.1323,63.9717,64.1189,67300.0
2007-04-02 13:30:00,95.86,95.88,95.7,95.73,72100.0,64.1189,64.1323,64.0119,64.0319,72100.0
2007-04-02 14:00:00,95.73,95.97,95.51,95.82,78000.0,64.0319,64.1925,63.8848,64.0921,78000.0
2007-04-02 14:30:00,95.82,95.83,95.64,95.67,62300.0,64.0921,64.0988,63.9717,63.9918,62300.0
2007-04-02 15:00:00,95.66,95.82,95.66,95.8,62000.0,63.9851,64.0921,63.9851,64.0788,62000.0
2007-04-02 15:30:00,95.85,95.87,95.68,95.77,97800.0,64.1122,64.1256,63.9985,64.0587,97800.0
2007-04-03 09:30:00,95.96,96.48,95.95,96.16,65300.0,64.1858,64.5336,64.1791,64.3196,65300.0
2007-04-03 10:00:00,96.17,96.83,96.17,96.7,60700.0,64.3262,64.7677,64.3262,64.6808,60700.0
2007-04-03 10:30:00,96.7,97.06,96.69,97.03,58100.0,64.6808,64.9216,64.6741,64.9015,58100.0
2007-04-03 11:00:00,97.0,97.07,96.89,96.91,38300.0,64.8814,64.9282,64.8078,64.8212,38300.0
2007-04-03 11:30:00,96.91,97.06,96.79,97.05,45400.0,64.8212,64.9216,64.741,64.9149,45400.0
2007-04-03 12:00:00,97.06,97.07,96.78,96.84,36600.0,64.9216,64.9282,64.7343,64.7744,36600.0
2007-04-03 12:30:00,96.84,97.06,96.82,96.87,24600.0,64.7744,64.9216,64.761,64.7945,24600.0
2007-04-03 13:00:00,96.88,97.18,96.86,97.18,41000.0,64.8012,65.0018,64.7878,65.0018,41000.0
2007-04-03 13:30:00,97.18,97.25,97.01,97.03,40600.0,65.0018,65.0486,64.8881,64.9015,40600.0
2007-04-03 14:00:00,97.03,97.12,96.86,96.95,45800.0,64.9015,64.9617,64.7878,64.848,45800.0
2007-04-03 14:30:00,96.95,96.99,96.86,96.88,30800.0,64.848,64.8747,64.7878,64.8012,30800.0
2007-04-03 15:00:00,96.88,96.99,96.78,96.84,68800.0,64.8012,64.8747,64.7343,64.7744,68800.0
2007-04-03 15:30:00,96.87,97.05,96.79,96.91,162700.0,64.7945,64.9149,64.741,64.8212,162700.0
2007-04-04 09:30:00,97.1,97.1,96.33,96.41,79400.0,64.9483,64.9483,64.4333,64.4868,79400.0
2007-04-04 10:00:00,96.41,96.64,96.26,96.64,76300.0,64.4868,64.6406,64.3864,64.6406,76300.0
2007-04-04 10:30:00,96.61,96.7,96.4,96.53,159200.0,64.6206,64.6808,64.4801,64.567,159200.0
2007-04-04 11:00:00,96.49,96.87,96.49,96.67,50000.0,64.5403,64.7945,64.5403,64.6607,50000.0
2007-04-04 11:30:00,96.67,96.84,96.65,96.75,53800.0,64.6607,64.7744,64.6473,64.7142,53800.0
2007-04-04 12:00:00,96.72,96.82,96.66,96.71,48300.0,64.6941,64.761,64.654,64.6874,48300.0
2007-04-04 12:30:00,96.7,96.77,96.69,96.75,19400.0,64.6808,64.7276,64.6741,64.7142,19400.0
2007-04-04 13:00:00,96.75,96.8,96.68,96.76,35500.0,64.7142,64.7476,64.6674,64.7209,35500.0
2007-04-04 13:30:00,96.76,96.83,96.58,96.82,34300.0,64.7209,64.7677,64.6005,64.761,34300.0
2007-04-04 14:00:00,96.79,97.02,96.73,96.97,55400.0,64.741,64.8948,64.7008,64.8614,55400.0
2007-04-04 14:30:00,96.98,97.08,96.87,96.98,45600.0,64.868,64.9349,64.7945,64.868,45600.0
2007-04-04 15:00:00,96.98,97.1,96.92,97.01,43600.0,64.868,64.9483,64.8279,64.8881,43600.0
2007-04-04 15:30:00,97.01,97.11,96.97,97.09,90200.0,64.8881,64.955,64.8614,64.9416,90200.0
2007-04-05 09:30:00,96.82,97.15,96.75,97.03,50300.0,64.761,64.9818,64.7142,64.9015,50300.0
2007-04-05 10:00:00,97.02,97.25,96.95,97.11,41600.0,64.8948,65.0486,64.848,64.955,41600.0
2007-04-05 10:30:00,97.11,97.36,97.11,97.31,45200.0,64.955,65.1222,64.955,65.0888,45200.0
2007-04-05 11:00:00,97.3,97.4,97.22,97.29,29800.0,65.0821,65.149,65.0286,65.0754,29800.0
2007-04-05 11:30:00,97.31,97.39,97.26,97.38,28100.0,65.0888,65.1423,65.0553,65.1356,28100.0
2007-04-05 12:00:00,97.38,97.42,97.22,97.27,71400.0,65.1356,65.1623,65.0286,65.062,71400.0
2007-04-05 12:30:00,97.27,97.29,97.1,97.2,30700.0,65.062,65.0754,64.9483,65.0152,30700.0
2007-04-05 13:00:00,97.21,97.35,97.21,97.25,27000.0,65.0219,65.1155,65.0219,65.0486,27000.0
2007-04-05 13:30:00,97.27,97.34,97.23,97.28,26400.0,65.062,65.1088,65.0353,65.0687,26400.0
2007-04-05 14:00:00,97.28,97.35,97.27,97.28,41300.0,65.0687,65.1155,65.062,65.0687,41300.0
2007-04-05 14:30:00,97.28,97.32,97.19,97.21,52100.0,65.0687,65.0955,65.0085,65.0219,52100.0
2007-04-05 15:00:00,97.23,97.3,97.09,97.15,72300.0,65.0353,65.0821,64.9416,64.9818,72300.0
2007-04-05 15:30:00,97.14,97.2,97.0,97.12,70000.0,64.9751,65.0152,64.8814,64.9617,70000.0
2007-04-09 09:30:00,97.3,97.76,97.3,97.7,76700.0,65.0821,65.3898,65.0821,65.3496,76700.0
2007-04-09 10:00:00,97.67,97.73,97.4,97.55,40900.0,65.3296,65.3697,65.149,65.2493,40900.0
2007-04-09 10:30:00,97.53,97.57,97.27,97.37,36100.0,65.2359,65.2627,65.062,65.1289,36100.0
2007-04-09 11:00:00,97.37,97.45,97.31,97.36,27800.0,65.1289,65.1824,65.0888,65.1222,27800.0
2007-04-09 11:30:00,97.36,97.38,97.12,97.12,24800.0,65.1222,65.1356,64.9617,64.9617,24800.0
2007-04-09 12:00:00,97.12,97.26,97.05,97.25,32300.0,64.9617,65.0553,64.9149,65.0486,32300.0
2007-04-09 12:30:00,97.26,97.57,97.26,97.49,33600.0,65.0553,65.2627,65.0553,65.2092,33600.0
2007-04-09 13:00:00,97.5,97.51,97.42,97.46,17700.0,65.2159,65.2225,65.1623,65.1891,17700.0
2007-04-09 13:30:00,97.44,97.53,97.31,97.34,27100.0,65.1757,65.2359,65.0888,65.1088,27100.0
2007-04-09 14:00:00,97.31,97.32,97.25,97.31,23100.0,65.0888,65.0955,65.0486,65.0888,23100.0
2007-04-09 14:30:00,97.31,97.47,97.29,97.46,59200.0,65.0888,65.1958,65.0754,65.1891,59200.0
2007-04-09 15:00:00,97.47,97.55,97.39,97.4,56500.0,65.1958,65.2493,65.1423,65.149,56500.0
2007-04-09 15:30:00,97.39,97.44,97.32,97.39,93900.0,65.1423,65.1757,65.0955,65.1423,93900.0
2007-04-10 09:30:00,97.33,97.52,97.1,97.37,31300.0,65.1021,65.2292,64.9483,65.1289,31300.0
2007-04-10 10:00:00,97.37,97.45,97.08,97.31,46600.0,65.1289,65.1824,64.9349,65.0888,46600.0
2007-04-10 10:30:00,97.31,97.35,97.17,97.25,54700.0,65.0888,65.1155,64.9951,65.0486,54700.0
2007-04-10 11:00:00,97.22,97.26,97.01,97.02,44800.0,65.0286,65.0553,64.8881,64.8948,44800.0
2007-04-10 11:30:00,97.04,97.22,96.91,96.92,57900.0,64.9082,65.0286,64.8212,64.8279,57900.0
2007-04-10 12:00:00,96.91,96.95,96.84,96.91,26800.0,64.8212,64.848,64.7744,64.8212,26800.0
2007-04-10 12:30:00,96.92,96.98,96.86,96.89,20600.0,64.8279,64.868,64.7878,64.8078,20600.0
2007-04-10 13:00:00,96.89,97.14,96.89,97.13,59400.0,64.8078,64.9751,64.8078,64.9684,59400.0
2007-04-10 13:30:00,97.14,97.18,97.02,97.03,18700.0,64.9751,65.0018,64.8948,64.9015,18700.0
2007-04-10 14:00:00,97.04,97.21,96.98,96.98,39100.0,64.9082,65.0219,64.868,64.868,39100.0
2007-04-10 14:30:00,96.98,97.02,96.88,96.88,33300.0,64.868,64.8948,64.8012,64.8012,33300.0
2007-04-10 15:00:00,96.89,97.05,96.84,97.01,46900.0,64.8078,64.9149,64.7744,64.8881,46900.0
2007-04-10 15:30:00,97.01,97.11,96.97,97.03,57700.0,64.8881,64.955,64.8614,64.9015,57700.0
2007-04-11 09:30:00,97.37,97.44,96.78,96.93,72400.0,65.1289,65.1757,64.7343,64.8346,72400.0
2007-04-11 10:00:00,96.93,97.2,96.82,97.14,48600.0,64.8346,65.0152,64.761,64.9751,48600.0
2007-04-11 10:30:00,97.15,97.27,96.62,96.7,124100.0,64.9818,65.062,64.6272,64.6808,124100.0
2007-04-11 11:00:00,96.71,96.91,96.6,96.81,46600.0,64.6874,64.8212,64.6139,64.7543,46600.0
2007-04-11 11:30:00,96.81,96.84,96.55,96.84,44200.0,64.7543,64.7744,64.5804,64.7744,44200.0
2007-04-11 12:00:00,96.83,96.84,96.57,96.6,71200.0,64.7677,64.7744,64.5938,64.6139,71200.0
2007-04-11 12:30:00,96.61,96.64,96.52,96.58,53400.0,64.6206,64.6406,64.5604,64.6005,53400.0
2007-04-11 13:00:00,96.55,96.76,96.5,96.59,61900.0,64.5804,64.7209,64.547,64.6072,61900.0
2007-04-11 13:30:00,96.6,96.72,96.56,96.61,71000.0,64.6139,64.6941,64.5871,64.6206,71000.0
2007-04-11 14:00:00,96.6,96.65,96.2,96.5,109600.0,64.6139,64.6473,64.3463,64.547,109600.0
2007-04-11 14:30:00,96.51,96.51,96.19,96.31,71700.0,64.5537,64.5537,64.3396,64.4199,71700.0
2007-04-11 15:00:00,96.31,96.42,96.19,96.25,68300.0,64.4199,64.4935,64.3396,64.3798,68300.0
2007-04-11 15:30:00,96.25,96.5,96.2,96.3,74600.0,64.3798,64.547,64.3463,64.4132,74600.0
2007-04-12 09:30:00,96.29,96.45,95.68,95.85,198700.0,64.4065,64.5135,63.9985,64.1122,198700.0
2007-04-12 10:00:00,95.88,96.25,95.86,96.2,53600.0,64.1323,64.3798,64.1189,64.3463,53600.0
2007-04-12 10:30:00,96.19,96.32,95.92,96.32,75300.0,64.3396,64.4266,64.159,64.4266,75300.0
2007-04-12 11:00:00,96.32,96.54,96.3,96.39,54900.0,64.4266,64.5737,64.4132,64.4734,54900.0
2007-04-12 11:30:00,96.39,96.49,96.27,96.45,50500.0,64.4734,64.5403,64.3931,64.5135,50500.0
2007-04-12 12:00:00,96.45,96.69,96.45,96.55,63800.0,64.5135,64.6741,64.5135,64.5804,63800.0
2007-04-12 12:30:00,96.55,96.65,96.45,96.5,34500.0,64.5804,64.6473,64.5135,64.547,34500.0
2007-04-12 13:00:00,96.52,96.75,96.5,96.73,35300.0,64.5604,64.7142,64.547,64.7008,35300.0
2007-04-12 13:30:00,96.74,96.79,96.56,96.62,37400.0,64.7075,64.741,64.5871,64.6272,37400.0
2007-04-12 14:00:00,96.62,96.78,96.54,96.56,28500.0,64.6272,64.7343,64.5737,64.5871,28500.0
2007-04-12 14:30:00,96.56,96.71,96.5,96.65,49200.0,64.5871,64.6874,64.547,64.6473,49200.0
2007-04-12 15:00:00,96.65,96.69,96.43,96.65,66700.0,64.6473,64.6741,64.5002,64.6473,66700.0
2007-04-12 15:30:00,96.65,96.8,95.69,96.73,150000.0,64.6473,64.7476,64.0052,64.7008,150000.0
2007-04-13 09:30:00,97.69,97.69,96.76,97.08,65700.0,65.3429,65.3429,64.7209,64.9349,65700.0
2007-04-13 10:00:00,97.07,97.07,96.57,96.63,46700.0,64.9282,64.9282,64.5938,64.6339,46700.0
2007-04-13 10:30:00,96.64,96.94,96.6,96.89,51300.0,64.6406,64.8413,64.6139,64.8078,51300.0
2007-04-13 11:00:00,96.89,97.14,96.89,97.11,43200.0,64.8078,64.9751,64.8078,64.955,43200.0
2007-04-13 11:30:00,97.08,97.21,97.0,97.05,34500.0,64.9349,65.0219,64.8814,64.9149,34500.0
2007-04-13 12:00:00,97.05,97.06,96.82,96.92,40700.0,64.9149,64.9216,64.761,64.8279,40700.0
2007-04-13 12:30:00,96.92,96.92,96.75,96.82,42300.0,64.8279,64.8279,64.7142,64.761,42300.0
2007-04-13 13:00:00,96.82,96.94,96.79,96.93,36600.0,64.761,64.8413,64.741,64.8346,36600.0
2007-04-13 13:30:00,96.93,97.07,96.87,96.93,164700.0,64.8346,64.9282,64.7945,64.8346,164700.0
2007-04-13 14:00:00,96.92,96.96,96.84,96.9,47800.0,64.8279,64.8547,64.7744,64.8145,47800.0
2007-04-13 14:30:00,96.88,96.93,96.75,96.81,57600.0,64.8012,64.8346,64.7142,64.7543,57600.0
2007-04-13 15:00:00,96.81,96.81,96.67,96.67,82100.0,64.7543,64.7543,64.6607,64.6607,82100.0
2007-04-13 15:30:00,96.68,96.84,96.68,96.77,93100.0,64.6674,64.7744,64.6674,64.7276,93100.0
2007-04-16 09:30:00,97.17,97.28,97.02,97.07,186000.0,64.9951,65.0687,64.8948,64.9282,186000.0
2007-04-16 10:00:00,97.06,97.31,97.06,97.19,130500.0,64.9216,65.0888,64.9216,65.0085,130500.0
2007-04-16 10:30:00,97.21,97.28,97.15,97.22,171400.0,65.0219,65.0687,64.9818,65.0286,171400.0
2007-04-16 11:00:00,97.22,97.34,96.93,96.94,100700.0,65.0286,65.1088,64.8346,64.8413,100700.0
2007-04-16 11:30:00,96.95,97.26,96.95,97.14,63300.0,64.848,65.0553,64.848,64.9751,63300.0
2007-04-16 12:00:00,97.14,97.24,97.14,97.16,44000.0,64.9751,65.042,64.9751,64.9884,44000.0
2007-04-16 12:30:00,97.16,97.28,97.14,97.24,74800.0,64.9884,65.0687,64.9751,65.042,74800.0
2007-04-16 13:00:00,97.23,97.28,97.19,97.28,54100.0,65.0353,65.0687,65.0085,65.0687,54100.0
2007-04-16 13:30:00,97.28,97.44,97.13,97.15,72100.0,65.0687,65.1757,64.9684,64.9818,72100.0
2007-04-16 14:00:00,97.14,97.2,97.0,97.18,76400.0,64.9751,65.0152,64.8814,65.0018,76400.0
2007-04-16 14:30:00,97.2,97.23,97.16,97.19,72500.0,65.0152,65.0353,64.9884,65.0085,72500.0
2007-04-16 15:00:00,97.2,97.39,97.17,97.38,81100.0,65.0152,65.1423,64.9951,65.1356,81100.0
2007-04-16 15:30:00,97.38,97.45,97.2,97.22,211500.0,65.1356,65.1824,65.0152,65.0286,211500.0
2007-04-17 09:30:00,97.49,97.55,97.03,97.33,104400.0,65.2092,65.2493,64.9015,65.1021,104400.0
2007-04-17 10:00:00,97.33,97.68,97.26,97.54,96700.0,65.1021,65.3363,65.0553,65.2426,96700.0
2007-04-17 10:30:00,97.53,97.98,97.51,97.85,85500.0,65.2359,65.5369,65.2225,65.45,85500.0
2007-04-17 11:00:00,97.84,98.02,97.84,97.97,86300.0,65.4433,65.5637,65.4433,65.5302,86300.0
2007-04-17 11:30:00,97.97,98.08,97.83,98.01,117400.0,65.5302,65.6038,65.4366,65.557,117400.0
2007-04-17 12:00:00,98.01,98.21,98.01,98.17,73800.0,65.557,65.6908,65.557,65.664,73800.0
2007-04-17 12:30:00,98.17,98.24,98.07,98.11,69200.0,65.664,65.7108,65.5971,65.6239,69200.0
2007-04-17 13:00:00,98.11,98.25,98.1,98.14,126500.0,65.6239,65.7175,65.6172,65.6439,126500.0
2007-04-17 13:30:00,98.13,98.43,98.11,98.38,107400.0,65.6373,65.8379,65.6239,65.8045,107400.0
2007-04-17 14:00:00,98.38,98.77,98.37,98.71,130500.0,65.8045,66.0653,65.7978,66.0252,130500.0
2007-04-17 14:30:00,98.72,98.87,98.71,98.78,129800.0,66.0319,66.1322,66.0252,66.072,129800.0
2007-04-17 15:00:00,98.77,98.83,98.64,98.71,118100.0,66.0653,66.1055,65.9784,66.0252,118100.0
2007-04-17 15:30:00,98.72,98.78,98.38,98.48,235200.0,66.0319,66.072,65.8045,65.8714,235200.0
2007-04-18 09:30:00,99.36,99.36,98.04,98.34,90300.0,66.46,66.46,65.5771,65.7777,90300.0
2007-04-18 10:00:00,98.35,98.6,98.05,98.34,126500.0,65.7844,65.9516,65.5837,65.7777,126500.0
2007-04-18 10:30:00,98.36,98.55,98.3,98.45,122700.0,65.7911,65.9182,65.751,65.8513,122700.0
2007-04-18 11:00:00,98.44,98.51,98.19,98.24,89000.0,65.8446,65.8914,65.6774,65.7108,89000.0
2007-04-18 11:30:00,98.22,98.28,98.14,98.16,39300.0,65.6975,65.7376,65.6439,65.6573,39300.0
2007-04-18 12:00:00,98.15,98.17,97.94,98.14,54100.0,65.6506,65.664,65.5102,65.6439,54100.0
2007-04-18 12:30:00,98.15,98.18,97.85,98.0,52800.0,65.6506,65.6707,65.45,65.5503,52800.0
2007-04-18 13:00:00,97.98,98.3,97.97,98.28,51900.0,65.5369,65.751,65.5302,65.7376,51900.0
2007-04-18 13:30:00,98.28,98.34,98.18,98.31,49000.0,65.7376,65.7777,65.6707,65.7577,49000.0
2007-04-18 14:00:00,98.31,98.39,98.28,98.3,54100.0,65.7577,65.8112,65.7376,65.751,54100.0
2007-04-18 14:30:00,98.29,98.34,98.13,98.23,50000.0,65.7443,65.7777,65.6373,65.7041,50000.0
2007-04-18 15:00:00,98.25,98.34,98.19,98.33,90400.0,65.7175,65.7777,65.6774,65.771,90400.0
2007-04-18 15:30:00,98.34,98.35,98.13,98.14,117500.0,65.7777,65.7844,65.6373,65.6439,117500.0
2007-04-19 09:30:00,99.03,99.03,97.55,97.62,97900.0,66.2392,66.2392,65.2493,65.2961,97900.0
2007-04-19 10:00:00,97.61,97.95,97.57,97.75,79000.0,65.2894,65.5169,65.2627,65.3831,79000.0
2007-04-19 10:30:00,97.76,98.17,97.72,98.15,58200.0,65.3898,65.664,65.363,65.6506,58200.0
2007-04-19 11:00:00,98.15,98.25,98.03,98.13,44100.0,65.6506,65.7175,65.5704,65.6373,44100.0
2007-04-19 11:30:00,98.13,98.24,98.05,98.18,38900.0,65.6373,65.7108,65.5837,65.6707,38900.0
2007-04-19 12:00:00,98.16,98.35,98.09,98.21,35400.0,65.6573,65.7844,65.6105,65.6908,35400.0
2007-04-19 12:30:00,98.19,98.27,98.05,98.14,30500.0,65.6774,65.7309,65.5837,65.6439,30500.0
2007-04-19 13:00:00,98.14,98.24,98.13,98.22,22600.0,65.6439,65.7108,65.6373,65.6975,22600.0
2007-04-19 13:30:00,98.24,98.37,98.22,98.35,38300.0,65.7108,65.7978,65.6975,65.7844,38300.0
2007-04-19 14:00:00,98.33,98.37,98.04,98.15,37000.0,65.771,65.7978,65.5771,65.6506,37000.0
2007-04-19 14:30:00,98.15,98.3,98.09,98.16,29400.0,65.6506,65.751,65.6105,65.6573,29400.0
2007-04-19 15:00:00,98.17,98.29,98.1,98.24,53300.0,65.664,65.7443,65.6172,65.7108,53300.0
2007-04-19 15:30:00,98.24,98.29,97.98,98.08,106100.0,65.7108,65.7443,65.5369,65.6038,106100.0
2007-04-20 09:30:00,99.1,99.26,98.26,98.97,480700.0,66.2861,66.3931,65.7242,66.1991,480700.0
2007-04-20 10:00:00,98.95,99.23,98.95,99.23,106100.0,66.1857,66.373,66.1857,66.373,106100.0
2007-04-20 10:30:00,99.22,99.26,99.1,99.17,85200.0,66.3663,66.3931,66.2861,66.3329,85200.0
2007-04-20 11:00:00,99.17,99.17,99.05,99.12,52800.0,66.3329,66.3329,66.2526,66.2994,52800.0
2007-04-20 11:30:00,99.11,99.16,99.03,99.13,30200.0,66.2928,66.3262,66.2392,66.3061,30200.0
2007-04-20 12:00:00,99.15,99.2,98.96,99.03,38600.0,66.3195,66.353,66.1924,66.2392,38600.0
2007-04-20 12:30:00,98.99,99.08,98.9,98.9,59400.0,66.2125,66.2727,66.1523,66.1523,59400.0
2007-04-20 13:00:00,98.91,99.09,98.83,99.0,57000.0,66.159,66.2794,66.1055,66.2192,57000.0
2007-04-20 13:30:00,99.02,99.03,98.89,98.92,33100.0,66.2326,66.2392,66.1456,66.1657,33100.0
2007-04-20 14:00:00,98.92,98.95,98.87,98.92,46200.0,66.1657,66.1857,66.1322,66.1657,46200.0
2007-04-20 14:30:00,98.91,98.96,98.84,98.9,75100.0,66.159,66.1924,66.1122,66.1523,75100.0
2007-04-20 15:00:00,98.9,98.93,98.78,98.81,72600.0,66.1523,66.1724,66.072,66.0921,72600.0
2007-04-20 15:30:00,98.81,99.13,98.8,99.0,120200.0,66.0921,66.3061,66.0854,66.2192,120200.0
2007-04-23 09:30:00,99.0,99.44,98.74,99.34,95800.0,66.2192,66.5135,66.0453,66.4466,95800.0
2007-04-23 10:00:00,99.33,99.75,99.25,99.68,119800.0,66.4399,66.7208,66.3864,66.674,119800.0
2007-04-23 10:30:00,99.7,99.95,99.66,99.87,125900.0,66.6874,66.8546,66.6606,66.8011,125900.0
2007-04-23 11:00:00,99.88,99.97,99.81,99.91,78500.0,66.8078,66.868,66.761,66.8279,78500.0
2007-04-23 11:30:00,99.91,99.99,99.73,99.77,68300.0,66.8279,66.8814,66.7075,66.7342,68300.0
2007-04-23 12:00:00,99.78,99.87,99.73,99.83,48300.0,66.7409,66.8011,66.7075,66.7744,48300.0
2007-04-23 12:30:00,99.83,99.87,99.76,99.82,62200.0,66.7744,66.8011,66.7275,66.7677,62200.0
2007-04-23 13:00:00,99.82,99.84,99.66,99.69,67900.0,66.7677,66.781,66.6606,66.6807,67900.0
2007-04-23 13:30:00,99.68,99.69,99.54,99.57,108600.0,66.674,66.6807,66.5804,66.6004,108600.0
2007-04-23 14:00:00,99.57,99.61,99.4,99.46,86700.0,66.6004,66.6272,66.4867,66.5269,86700.0
2007-04-23 14:30:00,99.46,99.65,99.45,99.57,97300.0,66.5269,66.654,66.5202,66.6004,97300.0
2007-04-23 15:00:00,99.56,99.61,99.34,99.44,65900.0,66.5938,66.6272,66.4466,66.5135,65900.0
2007-04-23 15:30:00,99.42,99.51,99.34,99.47,156800.0,66.5001,66.5603,66.4466,66.5336,156800.0
2007-04-24 09:30:00,99.55,99.56,98.86,98.99,92600.0,66.5871,66.5938,66.1255,66.2125,92600.0
2007-04-24 10:00:00,98.96,98.99,98.15,98.33,176100.0,66.1924,66.2125,65.6506,65.771,176100.0
2007-04-24 10:30:00,98.33,98.58,98.27,98.42,87000.0,65.771,65.9383,65.7309,65.8312,87000.0
2007-04-24 11:00:00,98.42,98.54,98.37,98.52,79400.0,65.8312,65.9115,65.7978,65.8981,79400.0
2007-04-24 11:30:00,98.51,98.62,98.45,98.61,113300.0,65.8914,65.965,65.8513,65.9583,113300.0
2007-04-24 12:00:00,98.61,98.99,98.6,98.91,94500.0,65.9583,66.2125,65.9516,66.159,94500.0
2007-04-24 12:30:00,98.9,98.91,98.68,98.72,34300.0,66.1523,66.159,66.0051,66.0319,34300.0
2007-04-24 13:00:00,98.73,98.73,98.55,98.65,39400.0,66.0386,66.0386,65.9182,65.9851,39400.0
2007-04-24 13:30:00,98.65,98.76,98.59,98.72,89100.0,65.9851,66.0586,65.9449,66.0319,89100.0
2007-04-24 14:00:00,98.73,99.0,98.71,98.86,67600.0,66.0386,66.2192,66.0252,66.1255,67600.0
2007-04-24 14:30:00,98.86,99.0,98.8,98.96,102100.0,66.1255,66.2192,66.0854,66.1924,102100.0
2007-04-24 15:00:00,98.96,99.1,98.95,98.97,50800.0,66.1924,66.2861,66.1857,66.1991,50800.0
2007-04-24 15:30:00,98.96,99.01,98.74,98.96,140300.0,66.1924,66.2259,66.0453,66.1924,140300.0
2007-04-25 09:30:00,99.35,100.57,99.34,100.53,203000.0,66.4533,67.2693,66.4466,67.2426,203000.0
2007-04-25 10:00:00,100.53,100.69,100.32,100.55,120300.0,67.2426,67.3496,67.1021,67.2559,120300.0
2007-04-25 10:30:00,100.55,100.77,100.48,100.67,88400.0,67.2559,67.4031,67.2091,67.3362,88400.0
2007-04-25 11:00:00,100.68,101.12,100.67,100.86,128800.0,67.3429,67.6372,67.3362,67.4633,128800.0
2007-04-25 11:30:00,100.87,100.94,100.7,100.85,73200.0,67.47,67.5168,67.3563,67.4566,73200.0
2007-04-25 12:00:00,100.84,101.0,100.63,100.63,37600.0,67.4499,67.5569,67.3095,67.3095,37600.0
2007-04-25 12:30:00,100.63,100.69,100.6,100.61,40600.0,67.3095,67.3496,67.2894,67.2961,40600.0
2007-04-25 13:00:00,100.61,100.75,100.54,100.71,59800.0,67.2961,67.3897,67.2493,67.363,59800.0
2007-04-25 13:30:00,100.7,101.1,100.7,101.06,64000.0,67.3563,67.6238,67.3563,67.5971,64000.0
2007-04-25 14:00:00,101.06,101.16,100.98,101.14,82000.0,67.5971,67.664,67.5436,67.6506,82000.0
2007-04-25 14:30:00,101.14,101.4,101.12,101.32,86700.0,67.6506,67.8245,67.6372,67.771,86700.0
2007-04-25 15:00:00,101.33,101.61,101.29,101.38,131900.0,67.7777,67.965,67.7509,67.8111,131900.0
2007-04-25 15:30:00,101.39,101.41,101.22,101.31,184700.0,67.8178,67.8312,67.7041,67.7643,184700.0
2007-04-26 09:30:00,101.0,101.71,100.83,100.84,86100.0,67.5569,68.0318,67.4432,67.4499,86100.0
2007-04-26 10:00:00,100.83,101.31,100.82,101.0,127900.0,67.4432,67.7643,67.4365,67.5569,127900.0
2007-04-26 10:30:00,100.99,101.87,100.98,101.81,118600.0,67.5503,68.1389,67.5436,68.0987,118600.0
2007-04-26 11:00:00,101.8,101.8,101.26,101.28,67500.0,68.092,68.092,67.7309,67.7442,67500.0
2007-04-26 11:30:00,101.28,101.45,101.09,101.11,60200.0,67.7442,67.8579,67.6171,67.6305,60200.0
2007-04-26 12:00:00,101.13,101.17,100.96,101.03,40800.0,67.6439,67.6707,67.5302,67.577,40800.0
2007-04-26 12:30:00,101.01,101.22,100.9,100.92,81100.0,67.5636,67.7041,67.4901,67.5034,81100.0
2007-04-26 13:00:00,100.89,100.92,100.51,100.64,63400.0,67.4834,67.5034,67.2292,67.3161,63400.0
2007-04-26 13:30:00,100.61,100.72,100.41,100.71,70900.0,67.2961,67.3697,67.1623,67.363,70900.0
2007-04-26 14:00:00,100.7,101.0,100.65,100.88,52600.0,67.3563,67.5569,67.3228,67.4767,52600.0
2007-04-26 14:30:00,100.89,101.02,100.7,100.87,59100.0,67.4834,67.5703,67.3563,67.47,59100.0
2007-04-26 15:00:00,100.85,100.96,100.76,100.77,59200.0,67.4566,67.5302,67.3964,67.4031,59200.0
2007-04-26 15:30:00,100.77,100.87,100.58,100.69,159000.0,67.4031,67.47,67.276,67.3496,159000.0
2007-04-27 09:30:00,101.01,103.38,101.01,101.94,425200.0,67.5636,69.1489,67.5636,68.1857,425200.0
2007-04-27 10:00:00,101.96,102.42,101.58,101.77,183100.0,68.1991,68.5068,67.9449,68.072,183100.0
2007-04-27 10:30:00,101.8,101.98,101.38,101.8,136700.0,68.092,68.2124,67.8111,68.092,136700.0
2007-04-27 11:00:00,101.8,102.2,101.72,101.89,108700.0,68.092,68.3596,68.0385,68.1522,108700.0
2007-04-27 11:30:00,101.86,102.9,101.86,102.9,114800.0,68.1322,68.8278,68.1322,68.8278,114800.0
2007-04-27 12:00:00,102.9,103.0,102.67,102.97,82200.0,68.8278,68.8947,68.674,68.8746,82200.0
2007-04-27 12:30:00,102.97,103.24,102.9,103.05,104500.0,68.8746,69.0552,68.8278,68.9281,104500.0
2007-04-27 13:00:00,103.07,103.55,103.04,103.19,105900.0,68.9415,69.2626,68.9215,69.0218,105900.0
2007-04-27 13:30:00,103.2,103.4,103.11,103.27,93600.0,69.0285,69.1623,68.9683,69.0753,93600.0
2007-04-27 14:00:00,103.25,103.5,102.87,103.07,104600.0,69.0619,69.2291,68.8077,68.9415,104600.0
2007-04-27 14:30:00,103.04,103.45,103.02,103.42,103800.0,68.9215,69.1957,68.9081,69.1756,103800.0
2007-04-27 15:00:00,103.41,103.45,103.26,103.4,109500.0,69.1689,69.1957,69.0686,69.1623,109500.0
2007-04-27 15:30:00,103.41,103.44,103.05,103.25,205900.0,69.1689,69.189,68.9281,69.0619,205900.0
2007-04-30 09:30:00,103.15,103.2,101.14,101.51,305200.0,68.995,69.0285,67.6506,67.8981,305200.0
2007-04-30 10:00:00,101.49,101.97,101.19,101.93,225400.0,67.8847,68.2058,67.684,68.179,225400.0
2007-04-30 10:30:00,101.92,101.93,101.51,101.58,142600.0,68.1723,68.179,67.8981,67.9449,142600.0
2007-04-30 11:00:00,101.57,101.58,100.96,100.97,194100.0,67.9382,67.9449,67.5302,67.5369,194100.0
2007-04-30 11:30:00,100.97,101.1,100.14,100.35,225000.0,67.5369,67.6238,66.9817,67.1222,225000.0
2007-04-30 12:00:00,100.35,101.47,100.35,101.46,189000.0,67.1222,67.8713,67.1222,67.8646,189000.0
2007-04-30 12:30:00,101.47,101.97,101.47,101.81,133400.0,67.8713,68.2058,67.8713,68.0987,133400.0
2007-04-30 13:00:00,101.78,102.08,101.75,101.95,79300.0,68.0787,68.2793,68.0586,68.1924,79300.0
2007-04-30 13:30:00,101.97,102.16,101.85,101.9,71200.0,68.2058,68.3328,68.1255,68.1589,71200.0
2007-04-30 14:00:00,101.91,102.39,101.9,102.38,106300.0,68.1656,68.4867,68.1589,68.48,106300.0
2007-04-30 14:30:00,102.39,102.4,102.18,102.28,105500.0,68.4867,68.4934,68.3462,68.4131,105500.0
2007-04-30 15:00:00,102.28,102.37,102.0,102.04,130400.0,68.4131,68.4733,68.2258,68.2526,130400.0
2007-04-30 15:30:00,102.03,102.04,101.07,101.08,320000.0,68.2459,68.2526,67.6038,67.6105,320000.0
2007-05-01 09:30:00,101.45,101.86,100.86,101.64,189000.0,67.8579,68.1322,67.4633,67.985,189000.0
2007-05-01 10:00:00,101.64,101.94,101.04,101.32,169400.0,67.985,68.1857,67.5837,67.771,169400.0
2007-05-01 10:30:00,101.32,101.51,100.97,101.26,71300.0,67.771,67.8981,67.5369,67.7309,71300.0
2007-05-01 11:00:00,101.25,101.36,100.65,100.65,95300.0,67.7242,67.7977,67.3228,67.3228,95300.0
2007-05-01 11:30:00,100.64,101.12,100.64,101.03,94900.0,67.3161,67.6372,67.3161,67.577,94900.0
2007-05-01 12:00:00,101.03,101.44,101.02,101.32,79600.0,67.577,67.8512,67.5703,67.771,79600.0
2007-05-01 12:30:00,101.34,101.61,101.33,101.55,99300.0,67.7844,67.965,67.7777,67.9248,99300.0
2007-05-01 13:00:00,101.51,101.58,101.37,101.48,72600.0,67.8981,67.9449,67.8044,67.878,72600.0
2007-05-01 13:30:00,101.49,101.73,101.31,101.62,61900.0,67.8847,68.0452,67.7643,67.9716,61900.0
2007-05-01 14:00:00,101.58,101.92,101.5,101.84,74700.0,67.9449,68.1723,67.8914,68.1188,74700.0
2007-05-01 14:30:00,101.88,102.06,101.83,102.0,86800.0,68.1456,68.266,68.1121,68.2258,86800.0
2007-05-01 15:00:00,101.99,102.16,101.99,102.05,130000.0,68.2191,68.3328,68.2191,68.2593,130000.0
2007-05-01 15:30:00,102.06,102.16,101.63,101.67,266000.0,68.266,68.3328,67.9783,68.0051,266000.0
2007-05-02 09:30:00,101.61,102.0,101.21,101.87,119600.0,67.965,68.2258,67.6974,68.1389,119600.0
2007-05-02 10:00:00,101.88,102.3,101.84,102.29,43900.0,68.1456,68.4265,68.1188,68.4198,43900.0
2007-05-02 10:30:00,102.3,102.87,102.3,102.76,62700.0,68.4265,68.8077,68.4265,68.7342,62700.0
2007-05-02 11:00:00,102.82,103.06,102.61,102.93,128000.0,68.7743,68.9348,68.6338,68.8479,128000.0
2007-05-02 11:30:00,102.93,102.95,102.75,102.77,33000.0,68.8479,68.8613,68.7275,68.7409,33000.0
2007-05-02 12:00:00,102.77,102.84,102.68,102.68,74100.0,68.7409,68.7877,68.6807,68.6807,74100.0
2007-05-02 12:30:00,102.68,102.69,102.38,102.44,54700.0,68.6807,68.6873,68.48,68.5201,54700.0
2007-05-02 13:00:00,102.43,102.62,102.36,102.6,40400.0,68.5134,68.6405,68.4666,68.6272,40400.0
2007-05-02 13:30:00,102.6,102.71,102.5,102.57,34000.0,68.6272,68.7007,68.5603,68.6071,34000.0
2007-05-02 14:00:00,102.56,102.6,102.46,102.5,42800.0,68.6004,68.6272,68.5335,68.5603,42800.0
2007-05-02 14:30:00,102.5,102.51,102.37,102.41,51000.0,68.5603,68.567,68.4733,68.5001,51000.0
2007-05-02 15:00:00,102.39,102.47,102.28,102.47,86300.0,68.4867,68.5402,68.4131,68.5402,86300.0
2007-05-02 15:30:00,102.48,102.5,102.27,102.47,88500.0,68.5469,68.5603,68.4064,68.5402,88500.0
2007-05-03 09:30:00,102.5,103.12,102.25,102.83,103200.0,68.5603,68.975,68.393,68.781,103200.0
2007-05-03 10:00:00,102.88,103.05,102.38,102.85,84500.0,68.8144,68.9281,68.48,68.7944,84500.0
2007-05-03 10:30:00,102.81,102.91,102.54,102.85,78100.0,68.7676,68.8345,68.587,68.7944,78100.0
2007-05-03 11:00:00,102.85,102.97,102.79,102.87,71300.0,68.7944,68.8746,68.7542,68.8077,71300.0
2007-05-03 11:30:00,102.87,103.0,102.79,102.95,60800.0,68.8077,68.8947,68.7542,68.8613,60800.0
2007-05-03 12:00:00,102.95,103.0,102.79,102.8,44700.0,68.8613,68.8947,68.7542,68.7609,44700.0
2007-05-03 12:30:00,102.82,103.17,102.82,103.12,64400.0,68.7743,69.0084,68.7743,68.975,64400.0
2007-05-03 13:00:00,103.12,103.25,103.08,103.16,49900.0,68.975,69.0619,68.9482,69.0017,49900.0
2007-05-03 13:30:00,103.17,103.49,103.12,103.37,52000.0,69.0084,69.2225,68.975,69.1422,52000.0
2007-05-03 14:00:00,103.37,103.44,103.24,103.25,63400.0,69.1422,69.189,69.0552,69.0619,63400.0
2007-05-03 14:30:00,103.26,103.5,103.23,103.48,65800.0,69.0686,69.2291,69.0485,69.2158,65800.0
2007-05-03 15:00:00,103.5,103.6,103.34,103.59,55900.0,69.2291,69.296,69.1221,69.2893,55900.0
2007-05-03 15:30:00,103.56,103.67,103.41,103.56,112400.0,69.2693,69.3429,69.1689,69.2693,112400.0
2007-05-04 09:30:00,103.89,103.9,103.14,103.8,102900.0,69.49,69.4967,68.9883,69.4298,102900.0
2007-05-04 10:00:00,103.78,103.8,103.41,103.74,79000.0,69.4164,69.4298,69.1689,69.3897,79000.0
2007-05-04 10:30:00,103.74,103.74,103.4,103.43,61500.0,69.3897,69.3897,69.1623,69.1823,61500.0
2007-05-04 11:00:00,103.43,103.49,103.16,103.28,75800.0,69.1823,69.2225,69.0017,69.082,75800.0
2007-05-04 11:30:00,103.28,103.47,103.24,103.39,46200.0,69.082,69.2091,69.0552,69.1556,46200.0
2007-05-04 12:00:00,103.4,103.48,103.27,103.4,55700.0,69.1623,69.2158,69.0753,69.1623,55700.0
2007-05-04 12:30:00,103.4,103.47,103.28,103.34,80300.0,69.1623,69.2091,69.082,69.1221,80300.0
2007-05-04 13:00:00,103.36,103.46,103.28,103.39,45800.0,69.1355,69.2024,69.082,69.1556,45800.0
2007-05-04 13:30:00,103.39,103.5,103.01,103.05,105500.0,69.1556,69.2291,68.9014,68.9281,105500.0
2007-05-04 14:00:00,103.08,103.36,102.93,103.29,77900.0,68.9482,69.1355,68.8479,69.0887,77900.0
2007-05-04 14:30:00,103.31,103.44,103.28,103.44,43800.0,69.1021,69.189,69.082,69.189,43800.0
2007-05-04 15:00:00,103.44,103.72,103.43,103.7,104600.0,69.189,69.3763,69.1823,69.3629,104600.0
2007-05-04 15:30:00,103.7,103.86,103.57,103.76,221800.0,69.3629,69.4699,69.276,69.4031,221800.0
2007-05-07 09:30:00,103.9,104.29,103.63,104.06,108200.0,69.4967,69.7576,69.3161,69.6037,108200.0
2007-05-07 10:00:00,104.01,104.37,103.94,104.2,90000.0,69.5703,69.8111,69.5235,69.6974,90000.0
2007-05-07 10:30:00,104.21,104.3,104.12,104.29,52400.0,69.704,69.7642,69.6438,69.7576,52400.0
2007-05-07 11:00:00,104.29,104.37,103.99,104.06,57200.0,69.7576,69.8111,69.5569,69.6037,57200.0
2007-05-07 11:30:00,104.06,104.22,104.02,104.21,51600.0,69.6037,69.7107,69.577,69.704,51600.0
2007-05-07 12:00:00,104.21,104.26,104.15,104.16,58200.0,69.704,69.7375,69.6639,69.6706,58200.0
2007-05-07 12:30:00,104.16,104.47,104.12,104.45,28600.0,69.6706,69.878,69.6438,69.8646,28600.0
2007-05-07 13:00:00,104.43,104.49,104.33,104.45,27100.0,69.8512,69.8913,69.7843,69.8646,27100.0
2007-05-07 13:30:00,104.44,104.6,104.44,104.51,37300.0,69.8579,69.9649,69.8579,69.9047,37300.0
2007-05-07 14:00:00,104.49,104.49,104.13,104.17,46300.0,69.8913,69.8913,69.6505,69.6773,46300.0
2007-05-07 14:30:00,104.18,104.26,104.11,104.23,45800.0,69.684,69.7375,69.6372,69.7174,45800.0
2007-05-07 15:00:00,104.22,104.4,104.17,104.39,72900.0,69.7107,69.8311,69.6773,69.8244,72900.0
2007-05-07 15:30:00,104.4,104.4,104.17,104.27,102300.0,69.8311,69.8311,69.6773,69.7442,102300.0
2007-05-08 09:30:00,104.21,104.37,103.87,103.92,97100.0,69.704,69.8111,69.4766,69.5101,97100.0
2007-05-08 10:00:00,103.94,104.07,103.73,103.85,100300.0,69.5235,69.6104,69.383,69.4633,100300.0
2007-05-08 10:30:00,103.83,103.86,103.5,103.63,65600.0,69.4499,69.4699,69.2291,69.3161,65600.0
2007-05-08 11:00:00,103.63,103.65,103.38,103.62,82900.0,69.3161,69.3295,69.1489,69.3094,82900.0
2007-05-08 11:30:00,103.62,103.78,103.58,103.58,52400.0,69.3094,69.4164,69.2827,69.2827,52400.0
2007-05-08 12:00:00,103.61,103.84,103.49,103.49,36100.0,69.3027,69.4566,69.2225,69.2225,36100.0
2007-05-08 12:30:00,103.51,103.95,103.49,103.91,51100.0,69.2358,69.5301,69.2225,69.5034,51100.0
2007-05-08 13:00:00,103.93,104.1,103.71,103.71,58200.0,69.5168,69.6305,69.3696,69.3696,58200.0
2007-05-08 13:30:00,103.71,103.8,103.65,103.7,41200.0,69.3696,69.4298,69.3295,69.3629,41200.0
2007-05-08 14:00:00,103.69,103.94,103.69,103.89,47000.0,69.3562,69.5235,69.3562,69.49,47000.0
2007-05-08 14:30:00,103.93,103.95,103.61,103.61,46100.0,69.5168,69.5301,69.3027,69.3027,46100.0
2007-05-08 15:00:00,103.59,103.91,103.59,103.82,88200.0,69.2893,69.5034,69.2893,69.4432,88200.0
2007-05-08 15:30:00,103.85,104.03,103.77,103.95,143800.0,69.4633,69.5836,69.4097,69.5301,143800.0
2007-05-09 09:30:00,104.03,104.24,103.58,104.0,109100.0,69.5836,69.7241,69.2827,69.5636,109100.0
2007-05-09 10:00:00,104.0,104.4,103.95,104.25,113900.0,69.5636,69.8311,69.5301,69.7308,113900.0
2007-05-09 10:30:00,104.26,104.51,104.26,104.46,67400.0,69.7375,69.9047,69.7375,69.8713,67400.0
2007-05-09 11:00:00,104.49,104.65,104.43,104.44,99900.0,69.8913,69.9984,69.8512,69.8579,99900.0
2007-05-09 11:30:00,104.45,104.47,104.17,104.2,76200.0,69.8646,69.878,69.6773,69.6974,76200.0
2007-05-09 12:00:00,104.24,104.29,104.12,104.23,68900.0,69.7241,69.7576,69.6438,69.7174,68900.0
2007-05-09 12:30:00,104.23,104.44,104.2,104.39,72200.0,69.7174,69.8579,69.6974,69.8244,72200.0
2007-05-09 13:00:00,104.39,104.54,104.39,104.48,52300.0,69.8244,69.9248,69.8244,69.8846,52300.0
2007-05-09 13:30:00,104.47,104.54,104.41,104.42,35500.0,69.878,69.9248,69.8378,69.8445,35500.0
2007-05-09 14:00:00,104.43,104.54,103.65,104.28,188000.0,69.8512,69.9248,69.3295,69.7509,188000.0
2007-05-09 14:30:00,104.26,104.64,104.11,104.44,224800.0,69.7375,69.9917,69.6372,69.8579,224800.0
2007-05-09 15:00:00,104.43,104.46,104.15,104.39,148800.0,69.8512,69.8713,69.6639,69.8244,148800.0
2007-05-09 15:30:00,104.39,104.61,104.33,104.43,110100.0,69.8244,69.9716,69.7843,69.8512,110100.0
2007-05-10 09:30:00,104.12,104.3,103.5,104.23,110900.0,69.6438,69.7642,69.2291,69.7174,110900.0
2007-05-10 10:00:00,104.24,104.68,104.13,104.63,92200.0,69.7241,70.0184,69.6505,69.985,92200.0
2007-05-10 10:30:00,104.63,104.72,104.52,104.66,70800.0,69.985,70.0452,69.9114,70.005,70800.0
2007-05-10 11:00:00,104.66,104.68,104.39,104.53,68700.0,70.005,70.0184,69.8244,69.9181,68700.0
2007-05-10 11:30:00,104.53,104.66,104.28,104.28,85500.0,69.9181,70.005,69.7509,69.7509,85500.0
2007-05-10 12:00:00,104.27,104.45,104.15,104.4,86900.0,69.7442,69.8646,69.6639,69.8311,86900.0
2007-05-10 12:30:00,104.39,104.64,104.33,104.54,52400.0,69.8244,69.9917,69.7843,69.9248,52400.0
2007-05-10 13:00:00,104.52,104.52,104.2,104.44,63100.0,69.9114,69.9114,69.6974,69.8579,63100.0
2007-05-10 13:30:00,104.43,104.52,104.1,104.46,69400.0,69.8512,69.9114,69.6305,69.8713,69400.0
2007-05-10 14:00:00,104.46,104.69,104.36,104.54,75500.0,69.8713,70.0251,69.8044,69.9248,75500.0
2007-05-10 14:30:00,104.53,104.66,104.35,104.54,81400.0,69.9181,70.005,69.7977,69.9248,81400.0
2007-05-10 15:00:00,104.52,104.53,104.15,104.24,91700.0,69.9114,69.9181,69.6639,69.7241,91700.0
2007-05-10 15:30:00,104.22,104.24,103.92,103.93,136800.0,69.7107,69.7241,69.5101,69.5168,136800.0
2007-05-11 09:30:00,104.35,104.5,104.15,104.36,64200.0,69.7977,69.898,69.6639,69.8044,64200.0
2007-05-11 10:00:00,104.37,104.46,104.21,104.32,69500.0,69.8111,69.8713,69.704,69.7776,69500.0
2007-05-11 10:30:00,104.33,105.1,104.27,105.07,101400.0,69.7843,70.2994,69.7442,70.2793,101400.0
2007-05-11 11:00:00,105.09,105.31,104.86,104.96,108100.0,70.2927,70.4398,70.1388,70.2057,108100.0
2007-05-11 11:30:00,104.94,105.02,104.91,105.01,47200.0,70.1923,70.2458,70.1723,70.2392,47200.0
2007-05-11 12:00:00,105.01,105.03,104.68,104.71,48400.0,70.2392,70.2525,70.0184,70.0385,48400.0
2007-05-11 12:30:00,104.7,104.91,104.64,104.91,61800.0,70.0318,70.1723,69.9917,70.1723,61800.0
2007-05-11 13:00:00,104.92,105.02,104.88,105.0,38100.0,70.179,70.2458,70.1522,70.2325,38100.0
2007-05-11 13:30:00,105.0,105.0,104.81,104.95,32800.0,70.2325,70.2325,70.1054,70.199,32800.0
2007-05-11 14:00:00,104.95,104.95,104.8,104.8,29700.0,70.199,70.199,70.0987,70.0987,29700.0
2007-05-11 14:30:00,104.8,105.0,104.72,104.92,38400.0,70.0987,70.2325,70.0452,70.179,38400.0
2007-05-11 15:00:00,104.92,105.08,104.88,105.04,61500.0,70.179,70.286,70.1522,70.2592,61500.0
2007-05-11 15:30:00,105.05,105.32,105.05,105.32,127800.0,70.2659,70.4465,70.2659,70.4465,127800.0
2007-05-14 09:30:00,105.07,105.75,104.81,105.48,103300.0,70.2793,70.7341,70.1054,70.5535,103300.0
2007-05-14 10:00:00,105.44,105.44,105.05,105.14,50000.0,70.5268,70.5268,70.2659,70.3261,50000.0
2007-05-14 10:30:00,105.14,105.3,104.94,105.12,47100.0,70.3261,70.4331,70.1923,70.3127,47100.0
2007-05-14 11:00:00,105.09,105.2,104.83,104.89,53500.0,70.2927,70.3662,70.1188,70.1589,53500.0
2007-05-14 11:30:00,104.86,105.16,104.81,105.15,31800.0,70.1388,70.3395,70.1054,70.3328,31800.0
2007-05-14 12:00:00,105.13,105.25,105.1,105.12,21900.0,70.3194,70.3997,70.2994,70.3127,21900.0
2007-05-14 12:30:00,105.12,105.34,105.12,105.29,17100.0,70.3127,70.4599,70.3127,70.4264,17100.0
2007-05-14 13:00:00,105.28,105.28,105.06,105.08,31500.0,70.4198,70.4198,70.2726,70.286,31500.0
2007-05-14 13:30:00,105.09,105.12,104.74,104.79,35600.0,70.2927,70.3127,70.0586,70.092,35600.0
2007-05-14 14:00:00,104.79,104.79,104.11,104.52,124400.0,70.092,70.092,69.6372,69.9114,124400.0
2007-05-14 14:30:00,104.53,104.69,104.53,104.57,52700.0,69.9181,70.0251,69.9181,69.9448,52700.0
2007-05-14 15:00:00,104.58,104.76,104.5,104.7,51000.0,69.9515,70.0719,69.898,70.0318,51000.0
2007-05-14 15:30:00,104.68,104.85,104.63,104.81,75200.0,70.0184,70.1321,69.985,70.1054,75200.0
2007-05-15 09:30:00,105.1,105.55,104.82,105.01,104300.0,70.2994,70.6003,70.1121,70.2392,104300.0
2007-05-15 10:00:00,105.01,105.95,105.01,105.8,111200.0,70.2392,70.8679,70.2392,70.7676,111200.0
2007-05-15 10:30:00,105.8,105.84,105.59,105.65,48400.0,70.7676,70.7943,70.6271,70.6672,48400.0
2007-05-15 11:00:00,105.62,105.7,105.26,105.37,57700.0,70.6472,70.7007,70.4064,70.4799,57700.0
2007-05-15 11:30:00,105.37,105.77,105.26,105.59,67000.0,70.4799,70.7475,70.4064,70.6271,67000.0
2007-05-15 12:00:00,105.56,105.72,105.41,105.43,72300.0,70.607,70.7141,70.5067,70.5201,72300.0
2007-05-15 12:30:00,105.43,105.47,105.2,105.2,66300.0,70.5201,70.5468,70.3662,70.3662,66300.0
2007-05-15 13:00:00,105.22,105.33,105.09,105.21,115600.0,70.3796,70.4532,70.2927,70.3729,115600.0
2007-05-15 13:30:00,105.21,105.27,104.75,104.91,78700.0,70.3729,70.4131,70.0652,70.1723,78700.0
2007-05-15 14:00:00,104.96,105.08,104.79,104.88,83600.0,70.2057,70.286,70.092,70.1522,83600.0
2007-05-15 14:30:00,104.87,104.98,104.38,104.52,132900.0,70.1455,70.2191,69.8178,69.9114,132900.0
2007-05-15 15:00:00,104.52,104.62,104.19,104.28,135200.0,69.9114,69.9783,69.6907,69.7509,135200.0
2007-05-15 15:30:00,104.29,104.53,104.03,104.17,188300.0,69.7576,69.9181,69.5836,69.6773,188300.0
2007-05-16 09:30:00,104.7,105.0,104.43,104.92,74200.0,70.0318,70.2325,69.8512,70.179,74200.0
2007-05-16 10:00:00,104.92,104.99,104.25,104.26,76700.0,70.179,70.2258,69.7308,69.7375,76700.0
2007-05-16 10:30:00,104.25,104.27,104.0,104.04,76700.0,69.7308,69.7442,69.5636,69.5903,76700.0
2007-05-16 11:00:00,104.0,104.53,104.0,104.37,111100.0,69.5636,69.9181,69.5636,69.8111,111100.0
2007-05-16 11:30:00,104.38,104.43,104.24,104.27,68000.0,69.8178,69.8512,69.7241,69.7442,68000.0
2007-05-16 12:00:00,104.29,104.29,104.06,104.25,71900.0,69.7576,69.7576,69.6037,69.7308,71900.0
2007-05-16 12:30:00,104.25,104.38,104.02,104.38,61100.0,69.7308,69.8178,69.577,69.8178,61100.0
2007-05-16 13:00:00,104.39,104.55,104.34,104.55,81800.0,69.8244,69.9315,69.791,69.9315,81800.0
2007-05-16 13:30:00,104.55,104.81,104.51,104.66,69900.0,69.9315,70.1054,69.9047,70.005,69900.0
2007-05-16 14:00:00,104.66,104.76,104.61,104.62,55400.0,70.005,70.0719,69.9716,69.9783,55400.0
2007-05-16 14:30:00,104.64,104.73,104.61,104.69,37100.0,69.9917,70.0519,69.9716,70.0251,37100.0
2007-05-16 15:00:00,104.7,104.83,104.63,104.78,66300.0,70.0318,70.1188,69.985,70.0853,66300.0
2007-05-16 15:30:00,104.79,105.1,104.78,105.0,131800.0,70.092,70.2994,70.0853,70.2325,131800.0
2007-05-17 09:30:00,104.7,104.88,104.01,104.01,96400.0,70.0318,70.1522,69.5703,69.5703,96400.0
2007-05-17 10:00:00,104.01,104.24,103.93,104.18,89600.0,69.5703,69.7241,69.5168,69.684,89600.0
2007-05-17 10:30:00,104.22,104.24,104.11,104.16,64500.0,69.7107,69.7241,69.6372,69.6706,64500.0
2007-05-17 11:00:00,104.16,104.4,104.12,104.32,103600.0,69.6706,69.8311,69.6438,69.7776,103600.0
2007-05-17 11:30:00,104.33,104.42,104.25,104.28,32000.0,69.7843,69.8445,69.7308,69.7509,32000.0
2007-05-17 12:00:00,104.3,104.39,104.19,104.19,36800.0,69.7642,69.8244,69.6907,69.6907,36800.0
2007-05-17 12:30:00,104.2,104.21,104.02,104.02,40600.0,69.6974,69.704,69.577,69.577,40600.0
2007-05-17 13:00:00,104.01,104.09,103.94,104.02,38700.0,69.5703,69.6238,69.5235,69.577,38700.0
2007-05-17 13:30:00,104.03,104.31,103.97,104.31,42500.0,69.5836,69.7709,69.5435,69.7709,42500.0
2007-05-17 14:00:00,104.3,104.49,104.24,104.4,29900.0,69.7642,69.8913,69.7241,69.8311,29900.0
2007-05-17 14:30:00,104.39,104.66,104.34,104.61,40400.0,69.8244,70.005,69.791,69.9716,40400.0
2007-05-17 15:00:00,104.62,104.78,104.59,104.62,57800.0,69.9783,70.0853,69.9582,69.9783,57800.0
2007-05-17 15:30:00,104.6,104.64,104.31,104.31,93700.0,69.9649,69.9917,69.7709,69.7709,93700.0
2007-05-18 09:30:00,104.66,104.73,104.35,104.52,288500.0,70.005,70.0519,69.7977,69.9114,288500.0
2007-05-18 10:00:00,104.53,104.66,104.29,104.55,93400.0,69.9181,70.005,69.7576,69.9315,93400.0
2007-05-18 10:30:00,104.54,104.7,104.4,104.4,62500.0,69.9248,70.0318,69.8311,69.8311,62500.0
2007-05-18 11:00:00,104.4,104.4,104.12,104.21,43700.0,69.8311,69.8311,69.6438,69.704,43700.0
2007-05-18 11:30:00,104.19,104.24,103.96,104.04,82700.0,69.6907,69.7241,69.5368,69.5903,82700.0
2007-05-18 12:00:00,104.03,104.16,103.98,104.1,57000.0,69.5836,69.6706,69.5502,69.6305,57000.0
2007-05-18 12:30:00,104.1,104.44,104.05,104.41,59700.0,69.6305,69.8579,69.597,69.8378,59700.0
2007-05-18 13:00:00,104.41,104.51,104.26,104.32,39100.0,69.8378,69.9047,69.7375,69.7776,39100.0
2007-05-18 13:30:00,104.33,104.54,104.24,104.25,39700.0,69.7843,69.9248,69.7241,69.7308,39700.0
2007-05-18 14:00:00,104.25,104.53,104.18,104.26,62000.0,69.7308,69.9181,69.684,69.7375,62000.0
2007-05-18 14:30:00,104.26,104.26,104.03,104.16,52400.0,69.7375,69.7375,69.5836,69.6706,52400.0
2007-05-18 15:00:00,104.17,104.3,104.01,104.29,72700.0,69.6773,69.7642,69.5703,69.7576,72700.0
2007-05-18 15:30:00,104.28,104.49,104.27,104.44,141600.0,69.7509,69.8913,69.7442,69.8579,141600.0
2007-05-21 09:30:00,104.6,105.07,104.6,104.99,121800.0,69.9649,70.2793,69.9649,70.2258,121800.0
2007-05-21 10:00:00,105.0,105.15,104.95,104.99,131600.0,70.2325,70.3328,70.199,70.2258,131600.0
2007-05-21 10:30:00,105.01,105.13,104.95,104.99,129000.0,70.2392,70.3194,70.199,70.2258,129000.0
2007-05-21 11:00:00,105.0,105.03,104.95,104.97,85900.0,70.2325,70.2525,70.199,70.2124,85900.0
2007-05-21 11:30:00,105.0,105.03,104.87,104.9,36900.0,70.2325,70.2525,70.1455,70.1656,36900.0
2007-05-21 12:00:00,104.9,105.48,104.89,105.24,50300.0,70.1656,70.5535,70.1589,70.393,50300.0
2007-05-21 12:30:00,105.23,105.39,105.13,105.2,24000.0,70.3863,70.4933,70.3194,70.3662,24000.0
2007-05-21 13:00:00,105.21,105.55,105.21,105.53,43000.0,70.3729,70.6003,70.3729,70.587,43000.0
2007-05-21 13:30:00,105.54,105.54,105.43,105.46,40400.0,70.5937,70.5937,70.5201,70.5401,40400.0
2007-05-21 14:00:00,105.47,105.47,105.35,105.41,27100.0,70.5468,70.5468,70.4666,70.5067,27100.0
2007-05-21 14:30:00,105.43,105.63,105.41,105.53,65600.0,70.5201,70.6539,70.5067,70.587,65600.0
2007-05-21 15:00:00,105.52,105.55,105.25,105.38,98500.0,70.5803,70.6003,70.3997,70.4866,98500.0
2007-05-21 15:30:00,105.4,105.64,105.35,105.46,85800.0,70.5,70.6605,70.4666,70.5401,85800.0
2007-05-22 09:30:00,105.75,105.75,105.27,105.34,124700.0,70.7341,70.7341,70.4131,70.4599,124700.0
2007-05-22 10:00:00,105.32,105.4,105.19,105.4,86700.0,70.4465,70.5,70.3596,70.5,86700.0
2007-05-22 10:30:00,105.4,105.49,105.3,105.36,73200.0,70.5,70.5602,70.4331,70.4733,73200.0
2007-05-22 11:00:00,105.37,105.78,105.28,105.77,85500.0,70.4799,70.7542,70.4198,70.7475,85500.0
2007-05-22 11:30:00,105.76,105.8,105.45,105.49,43500.0,70.7408,70.7676,70.5335,70.5602,43500.0
2007-05-22 12:00:00,105.5,105.58,105.45,105.45,53000.0,70.5669,70.6204,70.5335,70.5335,53000.0
2007-05-22 12:30:00,105.46,105.75,105.42,105.75,52300.0,70.5401,70.7341,70.5134,70.7341,52300.0
2007-05-22 13:00:00,105.72,105.81,105.61,105.67,42200.0,70.7141,70.7743,70.6405,70.6806,42200.0
2007-05-22 13:30:00,105.66,106.0,105.65,105.92,50100.0,70.6739,70.9013,70.6672,70.8478,50100.0
2007-05-22 14:00:00,105.93,106.23,105.93,105.94,57300.0,70.8545,71.0552,70.8545,70.8612,57300.0
2007-05-22 14:30:00,105.96,105.97,105.66,105.9,74500.0,70.8746,70.8813,70.6739,70.8345,74500.0
2007-05-22 15:00:00,105.9,106.08,105.86,105.92,64700.0,70.8345,70.9549,70.8077,70.8478,64700.0
2007-05-22 15:30:00,105.91,106.08,105.82,105.98,197700.0,70.8411,70.9549,70.7809,70.888,197700.0
2007-05-23 09:30:00,105.92,105.92,105.39,105.63,91900.0,70.8478,70.8478,70.4933,70.6539,91900.0
2007-05-23 10:00:00,105.66,105.8,105.02,105.06,110200.0,70.6739,70.7676,70.2458,70.2726,110200.0
2007-05-23 10:30:00,105.07,105.47,105.06,105.3,92800.0,70.2793,70.5468,70.2726,70.4331,92800.0
2007-05-23 11:00:00,105.3,105.38,105.06,105.09,72800.0,70.4331,70.4866,70.2726,70.2927,72800.0
2007-05-23 11:30:00,105.06,105.34,105.05,105.34,55000.0,70.2726,70.4599,70.2659,70.4599,55000.0
2007-05-23 12:00:00,105.34,105.41,105.16,105.41,50400.0,70.4599,70.5067,70.3395,70.5067,50400.0
2007-05-23 12:30:00,105.42,105.58,105.3,105.57,38500.0,70.5134,70.6204,70.4331,70.6137,38500.0
2007-05-23 13:00:00,105.59,105.85,105.52,105.83,57200.0,70.6271,70.801,70.5803,70.7876,57200.0
2007-05-23 13:30:00,105.81,105.93,105.7,105.81,74100.0,70.7743,70.8545,70.7007,70.7743,74100.0
2007-05-23 14:00:00,105.81,105.85,105.3,105.39,103200.0,70.7743,70.801,70.4331,70.4933,103200.0
2007-05-23 14:30:00,105.39,105.83,105.39,105.73,71900.0,70.4933,70.7876,70.4933,70.7207,71900.0
2007-05-23 15:00:00,105.73,105.83,105.56,105.8,83900.0,70.7207,70.7876,70.607,70.7676,83900.0
2007-05-23 15:30:00,105.8,105.92,105.54,105.54,186300.0,70.7676,70.8478,70.5937,70.5937,186300.0
2007-05-24 09:30:00,105.13,105.37,104.35,104.78,167700.0,70.3194,70.4799,69.7977,70.0853,167700.0
2007-05-24 10:00:00,104.79,105.4,104.79,104.86,165900.0,70.092,70.5,70.092,70.1388,165900.0
2007-05-24 10:30:00,104.87,104.87,103.86,103.92,169500.0,70.1455,70.1455,69.4699,69.5101,169500.0
2007-05-24 11:00:00,103.94,104.11,103.64,103.69,123800.0,69.5235,69.6372,69.3228,69.3562,123800.0
2007-05-24 11:30:00,103.67,104.04,103.67,103.81,68300.0,69.3429,69.5903,69.3429,69.4365,68300.0
2007-05-24 12:00:00,103.79,103.85,103.62,103.69,69400.0,69.4231,69.4633,69.3094,69.3562,69400.0
2007-05-24 12:30:00,103.72,103.77,103.09,103.4,116400.0,69.3763,69.4097,68.9549,69.1623,116400.0
2007-05-24 13:00:00,103.4,103.58,103.15,103.45,83000.0,69.1623,69.2827,68.995,69.1957,83000.0
2007-05-24 13:30:00,103.45,103.81,103.33,103.81,66900.0,69.1957,69.4365,69.1154,69.4365,66900.0
2007-05-24 14:00:00,103.85,103.86,103.52,103.59,84800.0,69.4633,69.4699,69.2425,69.2893,84800.0
2007-05-24 14:30:00,103.62,103.65,103.34,103.36,51000.0,69.3094,69.3295,69.1221,69.1355,51000.0
2007-05-24 15:00:00,103.38,103.53,103.31,103.43,83700.0,69.1489,69.2492,69.1021,69.1823,83700.0
2007-05-24 15:30:00,103.42,103.53,103.17,103.49,191100.0,69.1756,69.2492,69.0084,69.2225,191100.0
2007-05-25 09:30:00,103.86,103.86,103.25,103.37,65000.0,69.4699,69.4699,69.0619,69.1422,65000.0
2007-05-25 10:00:00,103.35,103.85,103.16,103.59,51400.0,69.1288,69.4633,69.0017,69.2893,51400.0
2007-05-25 10:30:00,103.6,103.79,103.57,103.65,57900.0,69.296,69.4231,69.276,69.3295,57900.0
2007-05-25 11:00:00,103.65,103.68,103.48,103.54,51200.0,69.3295,69.3495,69.2158,69.2559,51200.0
2007-05-25 11:30:00,103.54,103.54,103.21,103.25,61100.0,69.2559,69.2559,69.0352,69.0619,61100.0
2007-05-25 12:00:00,103.28,103.28,102.89,102.9,75400.0,69.082,69.082,68.8211,68.8278,75400.0
2007-05-25 12:30:00,102.89,103.04,102.89,102.96,73300.0,68.8211,68.9215,68.8211,68.8679,73300.0
2007-05-25 13:00:00,102.98,103.24,102.96,103.16,63200.0,68.8813,69.0552,68.8679,69.0017,63200.0
2007-05-25 13:30:00,103.16,103.25,103.13,103.19,42600.0,69.0017,69.0619,68.9817,69.0218,42600.0
2007-05-25 14:00:00,103.18,103.22,102.93,102.99,111800.0,69.0151,69.0419,68.8479,68.888,111800.0
2007-05-25 14:30:00,103.0,103.15,102.99,103.07,42000.0,68.8947,68.995,68.888,68.9415,42000.0
2007-05-25 15:00:00,103.07,103.2,103.06,103.16,52500.0,68.9415,69.0285,68.9348,69.0017,52500.0
2007-05-25 15:30:00,103.17,103.29,103.09,103.1,115600.0,69.0084,69.0887,68.9549,68.9616,115600.0
2007-05-29 09:30:00,103.0,103.59,103.0,103.3,157400.0,68.8947,69.2893,68.8947,69.0954,157400.0
2007-05-29 10:00:00,103.3,103.41,103.07,103.26,153000.0,69.0954,69.1689,68.9415,69.0686,153000.0
2007-05-29 10:30:00,103.29,103.41,103.13,103.28,77700.0,69.0887,69.1689,68.9817,69.082,77700.0
2007-05-29 11:00:00,103.28,103.3,103.11,103.14,156700.0,69.082,69.0954,68.9683,68.9883,156700.0
2007-05-29 11:30:00,103.12,103.15,103.0,103.0,62300.0,68.975,68.995,68.8947,68.8947,62300.0
2007-05-29 12:00:00,103.02,103.2,102.99,103.11,60600.0,68.9081,69.0285,68.888,68.9683,60600.0
2007-05-29 12:30:00,103.11,103.24,103.04,103.07,74800.0,68.9683,69.0552,68.9215,68.9415,74800.0
2007-05-29 13:00:00,103.09,103.25,102.85,103.0,74400.0,68.9549,69.0619,68.7944,68.8947,74400.0
2007-05-29 13:30:00,103.0,103.15,102.93,103.15,46400.0,68.8947,68.995,68.8479,68.995,46400.0
2007-05-29 14:00:00,103.15,103.15,102.91,102.91,75700.0,68.995,68.995,68.8345,68.8345,75700.0
2007-05-29 14:30:00,102.9,103.03,102.84,102.92,104900.0,68.8278,68.9148,68.7877,68.8412,104900.0
2007-05-29 15:00:00,102.93,103.05,102.91,102.97,93100.0,68.8479,68.9281,68.8345,68.8746,93100.0
2007-05-29 15:30:00,102.97,103.23,102.91,103.14,127200.0,68.8746,69.0485,68.8345,68.9883,127200.0
2007-05-30 09:30:00,102.44,103.07,102.36,102.57,159000.0,68.8506,69.274,68.7968,68.9379,159000.0
2007-05-30 10:00:00,102.57,102.97,102.44,102.97,95700.0,68.9379,69.2068,68.8506,69.2068,95700.0
2007-05-30 10:30:00,102.98,103.0,102.7,102.81,83900.0,69.2135,69.2269,69.0253,69.0992,83900.0
2007-05-30 11:00:00,102.78,102.88,102.69,102.71,100800.0,69.0791,69.1463,69.0186,69.032,100800.0
2007-05-30 11:30:00,102.72,102.86,102.66,102.83,79200.0,69.0388,69.1329,68.9984,69.1127,79200.0
2007-05-30 12:00:00,102.82,103.04,102.76,102.99,148600.0,69.106,69.2538,69.0656,69.2202,148600.0
2007-05-30 12:30:00,102.99,103.0,102.85,102.89,47400.0,69.2202,69.2269,69.1261,69.153,47400.0
2007-05-30 13:00:00,102.9,103.06,102.83,103.06,44500.0,69.1597,69.2673,69.1127,69.2673,44500.0
2007-05-30 13:30:00,103.06,103.13,102.89,103.09,57500.0,69.2673,69.3143,69.153,69.2874,57500.0
2007-05-30 14:00:00,103.09,103.29,102.83,103.29,130200.0,69.2874,69.4219,69.1127,69.4219,130200.0
2007-05-30 14:30:00,103.26,103.45,103.04,103.37,103800.0,69.4017,69.5294,69.2538,69.4756,103800.0
2007-05-30 15:00:00,103.38,103.46,103.3,103.42,79600.0,69.4823,69.5361,69.4286,69.5092,79600.0
2007-05-30 15:30:00,103.42,103.72,103.4,103.68,171600.0,69.5092,69.7109,69.4958,69.684,171600.0
2007-05-31 09:30:00,103.72,104.15,103.47,103.49,105800.0,69.7109,69.9999,69.5428,69.5563,105800.0
2007-05-31 10:00:00,103.5,103.61,103.34,103.52,97400.0,69.563,69.6369,69.4555,69.5764,97400.0
2007-05-31 10:30:00,103.51,103.51,103.25,103.26,70600.0,69.5697,69.5697,69.395,69.4017,70600.0
2007-05-31 11:00:00,103.26,103.26,103.07,103.07,89200.0,69.4017,69.4017,69.274,69.274,89200.0
2007-05-31 11:30:00,103.07,103.26,103.07,103.14,48200.0,69.274,69.4017,69.274,69.321,48200.0
2007-05-31 12:00:00,103.16,103.44,103.15,103.4,37800.0,69.3345,69.5227,69.3278,69.4958,37800.0
2007-05-31 12:30:00,103.4,103.57,103.36,103.45,30800.0,69.4958,69.6101,69.4689,69.5294,30800.0
2007-05-31 13:00:00,103.44,103.54,103.3,103.45,72600.0,69.5227,69.5899,69.4286,69.5294,72600.0
2007-05-31 13:30:00,103.4,103.54,103.38,103.48,59400.0,69.4958,69.5899,69.4823,69.5496,59400.0
2007-05-31 14:00:00,103.48,103.62,103.4,103.45,46300.0,69.5496,69.6437,69.4958,69.5294,46300.0
2007-05-31 14:30:00,103.46,103.66,103.42,103.46,85200.0,69.5361,69.6705,69.5092,69.5361,85200.0
2007-05-31 15:00:00,103.49,103.54,103.43,103.49,75600.0,69.5563,69.5899,69.516,69.5563,75600.0
2007-05-31 15:30:00,103.49,103.52,103.14,103.19,281600.0,69.5563,69.5764,69.321,69.3546,281600.0
2007-06-01 09:30:00,103.17,103.75,103.17,103.39,190300.0,69.3412,69.731,69.3412,69.4891,190300.0
2007-06-01 10:00:00,103.38,103.5,103.28,103.32,127600.0,69.4823,69.563,69.4151,69.442,127600.0
2007-06-01 10:30:00,103.31,103.34,102.64,102.9,188500.0,69.4353,69.4555,68.985,69.1597,188500.0
2007-06-01 11:00:00,102.87,103.0,102.75,102.97,76200.0,69.1396,69.2269,69.0589,69.2068,76200.0
2007-06-01 11:30:00,102.98,103.05,102.86,102.9,89900.0,69.2135,69.2606,69.1329,69.1597,89900.0
2007-06-01 12:00:00,102.88,102.99,102.74,102.97,99900.0,69.1463,69.2202,69.0522,69.2068,99900.0
2007-06-01 12:30:00,102.98,103.02,102.78,102.98,112500.0,69.2135,69.2404,69.0791,69.2135,112500.0
2007-06-01 13:00:00,102.97,103.17,102.92,102.99,81600.0,69.2068,69.3412,69.1732,69.2202,81600.0
2007-06-01 13:30:00,102.99,103.17,102.95,102.98,80600.0,69.2202,69.3412,69.1933,69.2135,80600.0
2007-06-01 14:00:00,102.97,103.22,102.96,103.05,77900.0,69.2068,69.3748,69.2001,69.2606,77900.0
2007-06-01 14:30:00,103.05,103.1,102.93,102.96,56600.0,69.2606,69.2942,69.1799,69.2001,56600.0
2007-06-01 15:00:00,102.96,103.06,102.85,102.89,100000.0,69.2001,69.2673,69.1261,69.153,100000.0
2007-06-01 15:30:00,102.89,103.09,102.86,103.02,198900.0,69.153,69.2874,69.1329,69.2404,198900.0
2007-06-04 09:30:00,102.93,103.11,102.69,102.97,67000.0,69.1799,69.3009,69.0186,69.2068,67000.0
2007-06-04 10:00:00,103.0,103.17,102.74,102.89,115300.0,69.2269,69.3412,69.0522,69.153,115300.0
2007-06-04 10:30:00,102.91,103.04,102.8,103.0,73700.0,69.1665,69.2538,69.0925,69.2269,73700.0
2007-06-04 11:00:00,102.99,103.08,102.89,102.94,70300.0,69.2202,69.2807,69.153,69.1866,70300.0
2007-06-04 11:30:00,102.94,102.99,102.88,102.95,73200.0,69.1866,69.2202,69.1463,69.1933,73200.0
2007-06-04 12:00:00,102.95,103.14,102.9,103.01,80900.0,69.1933,69.321,69.1597,69.2337,80900.0
2007-06-04 12:30:00,102.99,103.02,102.96,103.0,189300.0,69.2202,69.2404,69.2001,69.2269,189300.0
2007-06-04 13:00:00,102.99,103.01,102.95,103.0,59700.0,69.2202,69.2337,69.1933,69.2269,59700.0
2007-06-04 13:30:00,103.0,103.13,102.98,102.99,52200.0,69.2269,69.3143,69.2135,69.2202,52200.0
2007-06-04 14:00:00,103.0,103.07,102.96,102.98,71200.0,69.2269,69.274,69.2001,69.2135,71200.0
2007-06-04 14:30:00,102.97,103.05,102.91,102.96,87500.0,69.2068,69.2606,69.1665,69.2001,87500.0
2007-06-04 15:00:00,102.96,103.05,102.89,103.01,107900.0,69.2001,69.2606,69.153,69.2337,107900.0
2007-06-04 15:30:00,103.01,103.05,102.94,102.96,137500.0,69.2337,69.2606,69.1866,69.2001,137500.0
2007-06-05 09:30:00,102.3,102.8,102.13,102.63,160700.0,68.7565,69.0925,68.6422,68.9783,160700.0
2007-06-05 10:00:00,102.65,102.77,102.34,102.4,145100.0,68.9917,69.0724,68.7834,68.8237,145100.0
2007-06-05 10:30:00,102.39,102.64,102.22,102.46,99600.0,68.817,68.985,68.7027,68.864,99600.0
2007-06-05 11:00:00,102.48,102.57,102.32,102.5,81100.0,68.8775,68.9379,68.7699,68.8909,81100.0
2007-06-05 11:30:00,102.5,102.5,101.92,101.93,71600.0,68.8909,68.8909,68.5011,68.5078,71600.0
2007-06-05 12:00:00,101.93,101.98,101.4,101.42,167200.0,68.5078,68.5414,68.1516,68.165,167200.0
2007-06-05 12:30:00,101.39,101.67,101.38,101.55,73600.0,68.1449,68.333,68.1381,68.2524,73600.0
2007-06-05 13:00:00,101.54,101.57,101.25,101.3,261900.0,68.2457,68.2658,68.0508,68.0844,261900.0
2007-06-05 13:30:00,101.3,101.4,101.15,101.34,115100.0,68.0844,68.1516,67.9836,68.1113,115100.0
2007-06-05 14:00:00,101.35,101.62,101.35,101.49,79000.0,68.118,68.2994,68.118,68.2121,79000.0
2007-06-05 14:30:00,101.49,101.74,101.47,101.66,107300.0,68.2121,68.3801,68.1986,68.3263,107300.0
2007-06-05 15:00:00,101.64,101.9,101.63,101.78,164300.0,68.3129,68.4876,68.3062,68.407,164300.0
2007-06-05 15:30:00,101.79,101.86,101.43,101.55,315100.0,68.4137,68.4607,68.1717,68.2524,315100.0
2007-06-06 09:30:00,101.35,101.59,101.03,101.09,179400.0,68.118,68.2793,67.9029,67.9432,179400.0
2007-06-06 10:00:00,101.06,101.09,100.67,100.73,85300.0,67.9231,67.9432,67.6609,67.7013,85300.0
2007-06-06 10:30:00,100.74,101.08,100.56,100.95,113800.0,67.708,67.9365,67.587,67.8491,113800.0
2007-06-06 11:00:00,100.94,101.13,100.76,100.8,117800.0,67.8424,67.9701,67.7214,67.7483,117800.0
2007-06-06 11:30:00,100.8,100.81,100.52,100.73,77200.0,67.7483,67.755,67.5601,67.7013,77200.0
2007-06-06 12:00:00,100.73,101.15,100.73,100.99,65600.0,67.7013,67.9836,67.7013,67.876,65600.0
2007-06-06 12:30:00,100.98,101.11,100.81,100.88,58900.0,67.8693,67.9567,67.755,67.8021,58900.0
2007-06-06 13:00:00,100.88,100.96,100.66,100.83,53000.0,67.8021,67.8559,67.6542,67.7685,53000.0
2007-06-06 13:30:00,100.85,100.9,100.57,100.8,62300.0,67.7819,67.8155,67.5937,67.7483,62300.0
2007-06-06 14:00:00,100.78,100.88,100.45,100.78,102200.0,67.7349,67.8021,67.5131,67.7349,102200.0
2007-06-06 14:30:00,100.77,100.98,100.7,100.73,105500.0,67.7282,67.8693,67.6811,67.7013,105500.0
2007-06-06 15:00:00,100.72,100.85,100.54,100.57,169200.0,67.6945,67.7819,67.5736,67.5937,169200.0
2007-06-06 15:30:00,100.56,100.96,100.51,100.6,326700.0,67.587,67.8559,67.5534,67.6139,326700.0
2007-06-07 09:30:00,100.0,100.51,99.71,100.41,172200.0,67.2106,67.5534,67.0157,67.4862,172200.0
2007-06-07 10:00:00,100.45,100.48,99.69,99.71,132600.0,67.5131,67.5332,67.0023,67.0157,132600.0
2007-06-07 10:30:00,99.7,99.8,99.41,99.63,209100.0,67.009,67.0762,66.8141,66.962,209100.0
2007-06-07 11:00:00,99.63,99.76,99.09,99.17,140900.0,66.962,67.0493,66.599,66.6528,140900.0
2007-06-07 11:30:00,99.18,99.36,98.93,98.99,159400.0,66.6595,66.7805,66.4915,66.5318,159400.0
2007-06-07 12:00:00,98.96,99.21,98.88,99.14,209900.0,66.5116,66.6797,66.4579,66.6326,209900.0
2007-06-07 12:30:00,99.13,99.27,98.74,98.99,136700.0,66.6259,66.72,66.3638,66.5318,136700.0
2007-06-07 13:00:00,99.0,99.03,98.56,98.56,79100.0,66.5385,66.5587,66.2428,66.2428,79100.0
2007-06-07 13:30:00,98.6,98.65,98.24,98.62,123000.0,66.2697,66.3033,66.0277,66.2831,123000.0
2007-06-07 14:00:00,98.58,98.83,98.51,98.7,129400.0,66.2562,66.4243,66.2092,66.3369,129400.0
2007-06-07 14:30:00,98.7,99.14,98.63,98.84,169900.0,66.3369,66.6326,66.2898,66.431,169900.0
2007-06-07 15:00:00,98.84,99.01,98.76,98.83,162500.0,66.431,66.5452,66.3772,66.4243,162500.0
2007-06-07 15:30:00,98.84,99.04,98.13,98.17,301200.0,66.431,66.5654,65.9538,65.9807,301200.0
2007-06-08 09:30:00,98.18,98.72,97.95,98.36,221600.0,65.9874,66.3503,65.8328,66.1084,221600.0
2007-06-08 10:00:00,98.36,98.5,98.03,98.23,133900.0,66.1084,66.2025,65.8866,66.021,133900.0
2007-06-08 10:30:00,98.27,98.5,98.14,98.43,85900.0,66.0479,66.2025,65.9605,66.1554,85900.0
2007-06-08 11:00:00,98.4,98.45,98.26,98.39,74500.0,66.1353,66.1689,66.0412,66.1285,74500.0
2007-06-08 11:30:00,98.39,98.55,98.31,98.51,47000.0,66.1285,66.2361,66.0748,66.2092,47000.0
2007-06-08 12:00:00,98.53,98.83,98.34,98.81,98300.0,66.2226,66.4243,66.0949,66.4108,98300.0
2007-06-08 12:30:00,98.82,98.91,98.71,98.83,62100.0,66.4175,66.478,66.3436,66.4243,62100.0
2007-06-08 13:00:00,98.8,98.86,98.74,98.85,37300.0,66.4041,66.4444,66.3638,66.4377,37300.0
2007-06-08 13:30:00,98.86,99.19,98.82,98.95,50200.0,66.4444,66.6662,66.4175,66.5049,50200.0
2007-06-08 14:00:00,98.94,99.32,98.94,99.13,57200.0,66.4982,66.7536,66.4982,66.6259,57200.0
2007-06-08 14:30:00,99.12,99.3,98.98,99.15,55900.0,66.6192,66.7402,66.5251,66.6393,55900.0
2007-06-08 15:00:00,99.16,99.43,99.14,99.25,75300.0,66.6461,66.8275,66.6326,66.7066,75300.0
2007-06-08 15:30:00,99.22,99.61,99.21,99.53,106700.0,66.6864,66.9485,66.6797,66.8947,106700.0
2007-06-11 09:30:00,99.6,100.0,99.1,99.87,77900.0,66.9418,67.2106,66.6057,67.1233,77900.0
2007-06-11 10:00:00,99.86,99.93,99.44,99.7,53800.0,67.1165,67.1636,66.8343,67.009,53800.0
2007-06-11 10:30:00,99.7,99.85,99.63,99.82,68400.0,67.009,67.1098,66.962,67.0897,68400.0
2007-06-11 11:00:00,99.84,100.08,99.81,100.05,74900.0,67.1031,67.2644,67.0829,67.2442,74900.0
2007-06-11 11:30:00,100.05,100.52,99.98,100.36,114700.0,67.2442,67.5601,67.1972,67.4526,114700.0
2007-06-11 12:00:00,100.35,100.38,99.99,100.04,55900.0,67.4459,67.466,67.2039,67.2375,55900.0
2007-06-11 12:30:00,100.05,100.29,100.04,100.28,41800.0,67.2442,67.4055,67.2375,67.3988,41800.0
2007-06-11 13:00:00,100.27,100.87,100.23,100.83,115100.0,67.3921,67.7954,67.3652,67.7685,115100.0
2007-06-11 13:30:00,100.86,100.87,100.64,100.64,65300.0,67.7886,67.7954,67.6408,67.6408,65300.0
2007-06-11 14:00:00,100.65,100.93,100.6,100.82,92700.0,67.6475,67.8357,67.6139,67.7618,92700.0
2007-06-11 14:30:00,100.81,100.94,100.62,100.88,86600.0,67.755,67.8424,67.6273,67.8021,86600.0
2007-06-11 15:00:00,100.89,100.92,100.7,100.83,80000.0,67.8088,67.829,67.6811,67.7685,80000.0
2007-06-11 15:30:00,100.83,100.83,100.29,100.37,171100.0,67.7685,67.7685,67.4055,67.4593,171100.0
2007-06-12 09:30:00,100.27,100.31,99.9,100.23,78800.0,67.3921,67.419,67.1434,67.3652,78800.0
2007-06-12 10:00:00,100.22,100.23,99.78,99.86,46200.0,67.3585,67.3652,67.0628,67.1165,46200.0
2007-06-12 10:30:00,99.86,100.02,99.86,99.97,96300.0,67.1165,67.2241,67.1165,67.1905,96300.0
2007-06-12 11:00:00,99.95,100.01,99.9,99.94,65900.0,67.177,67.2174,67.1434,67.1703,65900.0
2007-06-12 11:30:00,99.94,100.48,99.93,100.44,61100.0,67.1703,67.5332,67.1636,67.5064,61100.0
2007-06-12 12:00:00,100.45,100.48,100.23,100.48,68600.0,67.5131,67.5332,67.3652,67.5332,68600.0
2007-06-12 12:30:00,100.48,100.5,100.21,100.27,80200.0,67.5332,67.5467,67.3518,67.3921,80200.0
2007-06-12 13:00:00,100.28,100.3,100.19,100.27,106700.0,67.3988,67.4123,67.3383,67.3921,106700.0
2007-06-12 13:30:00,100.28,100.68,100.24,100.62,110300.0,67.3988,67.6677,67.3719,67.6273,110300.0
2007-06-12 14:00:00,100.62,100.93,100.44,100.48,88400.0,67.6273,67.8357,67.5064,67.5332,88400.0
2007-06-12 14:30:00,100.49,100.62,99.89,100.17,103700.0,67.54,67.6273,67.1367,67.3249,103700.0
2007-06-12 15:00:00,100.17,100.26,99.64,100.07,186200.0,67.3249,67.3854,66.9687,67.2577,186200.0
2007-06-12 15:30:00,100.04,100.04,99.58,99.58,132200.0,67.2375,67.2375,66.9283,66.9283,132200.0
2007-06-13 09:30:00,99.8,100.36,99.8,100.23,89300.0,67.0762,67.4526,67.0762,67.3652,89300.0
2007-06-13 10:00:00,100.21,100.71,100.0,100.59,121600.0,67.3518,67.6878,67.2106,67.6072,121600.0
2007-06-13 10:30:00,100.6,100.69,100.31,100.49,79200.0,67.6139,67.6744,67.419,67.54,79200.0
2007-06-13 11:00:00,100.48,100.49,100.24,100.3,65600.0,67.5332,67.54,67.3719,67.4123,65600.0
2007-06-13 11:30:00,100.29,100.46,100.28,100.46,65400.0,67.4055,67.5198,67.3988,67.5198,65400.0
2007-06-13 12:00:00,100.43,100.44,100.23,100.29,78600.0,67.4996,67.5064,67.3652,67.4055,78600.0
2007-06-13 12:30:00,100.29,100.5,100.12,100.12,64400.0,67.4055,67.5467,67.2913,67.2913,64400.0
2007-06-13 13:00:00,100.13,100.15,99.76,100.03,116700.0,67.298,67.3114,67.0493,67.2308,116700.0
2007-06-13 13:30:00,99.97,100.36,99.88,100.32,57000.0,67.1905,67.4526,67.13,67.4257,57000.0
2007-06-13 14:00:00,100.33,100.87,100.33,100.66,257400.0,67.4324,67.7954,67.4324,67.6542,257400.0
2007-06-13 14:30:00,100.67,100.88,100.48,100.8,185400.0,67.6609,67.8021,67.5332,67.7483,185400.0
2007-06-13 15:00:00,100.8,100.81,100.44,100.45,170200.0,67.7483,67.755,67.5064,67.5131,170200.0
2007-06-13 15:30:00,100.48,100.75,100.45,100.71,218400.0,67.5332,67.7147,67.5131,67.6878,218400.0
2007-06-14 09:30:00,100.93,101.15,100.32,101.04,132900.0,67.8357,67.9836,67.4257,67.9096,132900.0
2007-06-14 10:00:00,101.05,101.71,101.01,101.7,189400.0,67.9163,68.3599,67.8895,68.3532,189400.0
2007-06-14 10:30:00,101.64,102.31,101.64,102.0,162400.0,68.3129,68.7632,68.3129,68.5548,162400.0
2007-06-14 11:00:00,102.0,102.07,101.87,101.96,91200.0,68.5548,68.6019,68.4675,68.528,91200.0
2007-06-14 11:30:00,101.94,102.06,101.63,101.74,89300.0,68.5145,68.5952,68.3062,68.3801,89300.0
2007-06-14 12:00:00,101.74,101.74,101.49,101.56,71700.0,68.3801,68.3801,68.2121,68.2591,71700.0
2007-06-14 12:30:00,101.56,101.65,101.34,101.35,44500.0,68.2591,68.3196,68.1113,68.118,44500.0
2007-06-14 13:00:00,101.34,101.54,101.28,101.29,43700.0,68.1113,68.2457,68.0709,68.0776,43700.0
2007-06-14 13:30:00,101.29,101.34,101.12,101.25,56900.0,68.0776,68.1113,67.9634,68.0508,56900.0
2007-06-14 14:00:00,101.26,101.3,101.14,101.22,48500.0,68.0575,68.0844,67.9768,68.0306,48500.0
2007-06-14 14:30:00,101.22,101.39,101.2,101.29,55600.0,68.0306,68.1449,68.0172,68.0776,55600.0
2007-06-14 15:00:00,101.26,101.4,101.2,101.27,47900.0,68.0575,68.1516,68.0172,68.0642,47900.0
2007-06-14 15:30:00,101.27,101.39,101.05,101.12,122900.0,68.0642,68.1449,67.9163,67.9634,122900.0
2007-06-15 09:30:00,102.05,102.94,101.88,102.12,425400.0,68.5884,69.1866,68.4742,68.6355,425400.0
2007-06-15 10:00:00,102.09,102.27,101.97,102.16,88800.0,68.6153,68.7363,68.5347,68.6624,88800.0
2007-06-15 10:30:00,102.16,102.35,102.02,102.02,64700.0,68.6624,68.7901,68.5683,68.5683,64700.0
2007-06-15 11:00:00,102.0,102.04,101.64,101.64,52400.0,68.5548,68.5817,68.3129,68.3129,52400.0
2007-06-15 11:30:00,101.65,102.01,101.58,101.79,46300.0,68.3196,68.5616,68.2726,68.4137,46300.0
2007-06-15 12:00:00,101.8,102.01,101.8,101.87,62000.0,68.4204,68.5616,68.4204,68.4675,62000.0
2007-06-15 12:30:00,101.85,102.0,101.65,101.82,47100.0,68.454,68.5548,68.3196,68.4339,47100.0
2007-06-15 13:00:00,101.82,102.12,101.71,102.11,58500.0,68.4339,68.6355,68.3599,68.6288,58500.0
2007-06-15 13:30:00,102.09,102.35,102.02,102.33,59800.0,68.6153,68.7901,68.5683,68.7766,59800.0
2007-06-15 14:00:00,102.35,102.37,102.05,102.31,72800.0,68.7901,68.8035,68.5884,68.7632,72800.0
2007-06-15 14:30:00,102.32,102.5,102.25,102.48,77200.0,68.7699,68.8909,68.7229,68.8775,77200.0
2007-06-15 15:00:00,102.48,102.6,102.37,102.49,83400.0,68.8775,68.9581,68.8035,68.8842,83400.0
2007-06-15 15:30:00,102.49,102.5,102.12,102.22,134700.0,68.8842,68.8909,68.6355,68.7027,134700.0
2007-06-18 09:30:00,102.52,102.87,102.29,102.66,138900.0,68.9043,69.1396,68.7498,68.9984,138900.0
2007-06-18 10:00:00,102.66,102.66,102.11,102.19,117100.0,68.9984,68.9984,68.6288,68.6825,117100.0
2007-06-18 10:30:00,102.19,102.22,101.92,101.97,69200.0,68.6825,68.7027,68.5011,68.5347,69200.0
2007-06-18 11:00:00,101.96,102.13,101.83,102.02,56700.0,68.528,68.6422,68.4406,68.5683,56700.0
2007-06-18 11:30:00,102.02,102.17,102.02,102.11,32900.0,68.5683,68.6691,68.5683,68.6288,32900.0
2007-06-18 12:00:00,102.12,102.45,102.07,102.33,45500.0,68.6355,68.8573,68.6019,68.7766,45500.0
2007-06-18 12:30:00,102.34,102.37,102.18,102.2,51900.0,68.7834,68.8035,68.6758,68.6893,51900.0
2007-06-18 13:00:00,102.18,102.18,101.96,102.01,68000.0,68.6758,68.6758,68.528,68.5616,68000.0
2007-06-18 13:30:00,102.0,102.05,101.71,101.81,71200.0,68.5548,68.5884,68.3599,68.4271,71200.0
2007-06-18 14:00:00,101.81,102.01,101.6,101.96,87300.0,68.4271,68.5616,68.286,68.528,87300.0
2007-06-18 14:30:00,101.92,102.02,101.86,101.95,71500.0,68.5011,68.5683,68.4607,68.5212,71500.0
2007-06-18 15:00:00,101.97,102.0,101.77,101.85,81500.0,68.5347,68.5548,68.4003,68.454,81500.0
2007-06-18 15:30:00,101.88,102.11,101.87,101.98,245200.0,68.4742,68.6288,68.4675,68.5414,245200.0
2007-06-19 09:30:00,101.75,102.1,101.32,101.58,95400.0,68.3868,68.6221,68.0978,68.2726,95400.0
2007-06-19 10:00:00,101.53,101.59,101.31,101.44,107500.0,68.239,68.2793,68.0911,68.1785,107500.0
2007-06-19 10:30:00,101.44,101.59,101.41,101.5,88500.0,68.1785,68.2793,68.1583,68.2188,88500.0
2007-06-19 11:00:00,101.49,101.49,101.15,101.2,76800.0,68.2121,68.2121,67.9836,68.0172,76800.0
2007-06-19 11:30:00,101.22,101.35,101.05,101.34,105600.0,68.0306,68.118,67.9163,68.1113,105600.0
2007-06-19 12:00:00,101.34,101.98,101.33,101.93,138100.0,68.1113,68.5414,68.1045,68.5078,138100.0
2007-06-19 12:30:00,101.91,101.95,101.72,101.9,87100.0,68.4944,68.5212,68.3667,68.4876,87100.0
2007-06-19 13:00:00,101.91,101.91,101.51,101.52,67300.0,68.4944,68.4944,68.2255,68.2322,67300.0
2007-06-19 13:30:00,101.52,101.6,101.39,101.45,75000.0,68.2322,68.286,68.1449,68.1852,75000.0
2007-06-19 14:00:00,101.44,101.44,101.17,101.2,101100.0,68.1785,68.1785,67.997,68.0172,101100.0
2007-06-19 14:30:00,101.21,101.31,101.05,101.28,97100.0,68.0239,68.0911,67.9163,68.0709,97100.0
2007-06-19 15:00:00,101.28,101.43,101.22,101.34,74400.0,68.0709,68.1717,68.0306,68.1113,74400.0
2007-06-19 15:30:00,101.33,101.45,101.26,101.39,130600.0,68.1045,68.1852,68.0575,68.1449,130600.0
2007-06-20 09:30:00,101.19,101.59,100.05,100.2,215100.0,68.0104,68.2793,67.2442,67.3451,215100.0
2007-06-20 10:00:00,100.19,100.52,100.06,100.48,144000.0,67.3383,67.5601,67.251,67.5332,144000.0
2007-06-20 10:30:00,100.49,100.84,100.47,100.54,122300.0,67.54,67.7752,67.5265,67.5736,122300.0
2007-06-20 11:00:00,100.52,100.6,100.24,100.57,69100.0,67.5601,67.6139,67.3719,67.5937,69100.0
2007-06-20 11:30:00,100.59,100.71,99.91,100.08,86000.0,67.6072,67.6878,67.1501,67.2644,86000.0
2007-06-20 12:00:00,100.05,100.11,99.8,100.0,74000.0,67.2442,67.2846,67.0762,67.2106,74000.0
2007-06-20 12:30:00,100.01,100.25,100.01,100.1,32200.0,67.2174,67.3787,67.2174,67.2778,32200.0
2007-06-20 13:00:00,100.1,100.22,99.9,100.0,107300.0,67.2778,67.3585,67.1434,67.2106,107300.0
2007-06-20 13:30:00,100.04,100.2,99.92,99.95,72900.0,67.2375,67.3451,67.1569,67.177,72900.0
2007-06-20 14:00:00,99.92,100.19,99.78,99.87,65000.0,67.1569,67.3383,67.0628,67.1233,65000.0
2007-06-20 14:30:00,99.89,100.0,99.67,99.88,95200.0,67.1367,67.2106,66.9888,67.13,95200.0
2007-06-20 15:00:00,99.86,99.86,99.43,99.45,98300.0,67.1165,67.1165,66.8275,66.841,98300.0
2007-06-20 15:30:00,99.44,99.48,98.76,98.79,232200.0,66.8343,66.8611,66.3772,66.3974,232200.0
2007-06-21 09:30:00,98.74,98.8,98.09,98.09,149800.0,66.3638,66.4041,65.9269,65.9269,149800.0
2007-06-21 10:00:00,98.13,99.19,98.13,99.08,130300.0,65.9538,66.6662,65.9538,66.5923,130300.0
2007-06-21 10:30:00,99.04,99.49,98.86,99.37,84200.0,66.5654,66.8679,66.4444,66.7872,84200.0
2007-06-21 11:00:00,99.37,99.5,99.06,99.16,67300.0,66.7872,66.8746,66.5789,66.6461,67300.0
2007-06-21 11:30:00,99.16,99.17,98.74,99.0,66600.0,66.6461,66.6528,66.3638,66.5385,66600.0
2007-06-21 12:00:00,99.0,99.17,98.85,98.96,60000.0,66.5385,66.6528,66.4377,66.5116,60000.0
2007-06-21 12:30:00,98.93,99.13,98.78,98.89,58500.0,66.4915,66.6259,66.3907,66.4646,58500.0
2007-06-21 13:00:00,98.89,99.57,98.89,99.52,73700.0,66.4646,66.9216,66.4646,66.888,73700.0
2007-06-21 13:30:00,99.55,99.66,99.41,99.42,57600.0,66.9082,66.9821,66.8141,66.8208,57600.0
2007-06-21 14:00:00,99.44,99.58,99.33,99.33,79400.0,66.8343,66.9283,66.7603,66.7603,79400.0
2007-06-21 14:30:00,99.35,99.61,99.2,99.51,123800.0,66.7738,66.9485,66.6729,66.8813,123800.0
2007-06-21 15:00:00,99.5,99.59,99.37,99.54,67900.0,66.8746,66.9351,66.7872,66.9015,67900.0
2007-06-21 15:30:00,99.55,99.64,99.46,99.64,140500.0,66.9082,66.9687,66.8477,66.9687,140500.0
2007-06-22 09:30:00,99.09,99.43,99.0,99.43,121000.0,66.599,66.8275,66.5385,66.8275,121000.0
2007-06-22 10:00:00,99.43,99.43,99.0,99.17,59700.0,66.8275,66.8275,66.5385,66.6528,59700.0
2007-06-22 10:30:00,99.16,99.36,98.94,99.23,62800.0,66.6461,66.7805,66.4982,66.6931,62800.0
2007-06-22 11:00:00,99.24,99.34,99.08,99.29,51600.0,66.6998,66.767,66.5923,66.7334,51600.0
2007-06-22 11:30:00,99.27,99.34,98.95,98.99,86500.0,66.72,66.767,66.5049,66.5318,86500.0
2007-06-22 12:00:00,98.97,99.03,98.4,98.49,87600.0,66.5184,66.5587,66.1353,66.1958,87600.0
2007-06-22 12:30:00,98.5,98.83,98.24,98.61,104800.0,66.2025,66.4243,66.0277,66.2764,104800.0
2007-06-22 13:00:00,98.64,98.83,98.3,98.72,65400.0,66.2966,66.4243,66.068,66.3503,65400.0
2007-06-22 13:30:00,98.73,98.92,98.55,98.63,38300.0,66.3571,66.4848,66.2361,66.2898,38300.0
2007-06-22 14:00:00,98.64,99.0,98.32,98.87,101400.0,66.2966,66.5385,66.0815,66.4512,101400.0
2007-06-22 14:30:00,98.84,98.91,98.57,98.67,74100.0,66.431,66.478,66.2495,66.3167,74100.0
2007-06-22 15:00:00,98.68,98.73,98.29,98.29,70000.0,66.3235,66.3571,66.0613,66.0613,70000.0
2007-06-22 15:30:00,98.3,98.51,98.08,98.51,198500.0,66.068,66.2092,65.9202,66.2092,198500.0
2007-06-25 09:30:00,98.55,98.67,98.03,98.32,112100.0,66.2361,66.3167,65.8866,66.0815,112100.0
2007-06-25 10:00:00,98.35,99.3,98.35,99.29,140400.0,66.1017,66.7402,66.1017,66.7334,140400.0
2007-06-25 10:30:00,99.3,99.63,99.03,99.6,138100.0,66.7402,66.962,66.5587,66.9418,138100.0
2007-06-25 11:00:00,99.59,99.81,99.57,99.64,85000.0,66.9351,67.0829,66.9216,66.9687,85000.0
2007-06-25 11:30:00,99.65,99.71,99.21,99.24,73600.0,66.9754,67.0157,66.6797,66.6998,73600.0
2007-06-25 12:00:00,99.25,99.59,99.22,99.22,90300.0,66.7066,66.9351,66.6864,66.6864,90300.0
2007-06-25 12:30:00,99.23,99.39,99.01,99.02,35300.0,66.6931,66.8006,66.5452,66.552,35300.0
2007-06-25 13:00:00,99.01,99.05,98.84,98.91,57800.0,66.5452,66.5721,66.431,66.478,57800.0
2007-06-25 13:30:00,98.91,99.08,98.91,98.95,51900.0,66.478,66.5923,66.478,66.5049,51900.0
2007-06-25 14:00:00,98.94,99.08,98.65,98.68,122800.0,66.4982,66.5923,66.3033,66.3235,122800.0
2007-06-25 14:30:00,98.68,98.68,98.0,98.16,199500.0,66.3235,66.3235,65.8664,65.974,199500.0
2007-06-25 15:00:00,98.15,98.7,98.0,98.64,170700.0,65.9672,66.3369,65.8664,66.2966,170700.0
2007-06-25 15:30:00,98.64,98.93,98.52,98.68,201400.0,66.2966,66.4915,66.2159,66.3235,201400.0
2007-06-26 09:30:00,99.15,99.35,98.91,99.22,64500.0,66.6393,66.7738,66.478,66.6864,64500.0
2007-06-26 10:00:00,99.14,99.5,98.75,98.76,91800.0,66.6326,66.8746,66.3705,66.3772,91800.0
2007-06-26 10:30:00,98.78,99.08,98.17,98.31,116900.0,66.3907,66.5923,65.9807,66.0748,116900.0
2007-06-26 11:00:00,98.34,98.94,98.31,98.83,42800.0,66.0949,66.4982,66.0748,66.4243,42800.0
2007-06-26 11:30:00,98.82,99.43,98.72,99.43,116200.0,66.4175,66.8275,66.3503,66.8275,116200.0
2007-06-26 12:00:00,99.43,99.57,99.3,99.51,67700.0,66.8275,66.9216,66.7402,66.8813,67700.0
2007-06-26 12:30:00,99.51,99.52,99.21,99.3,46600.0,66.8813,66.888,66.6797,66.7402,46600.0
2007-06-26 13:00:00,99.3,99.43,99.11,99.17,74600.0,66.7402,66.8275,66.6125,66.6528,74600.0
2007-06-26 13:30:00,99.18,99.3,99.0,99.25,65800.0,66.6595,66.7402,66.5385,66.7066,65800.0
2007-06-26 14:00:00,99.26,99.43,98.93,99.1,60700.0,66.7133,66.8275,66.4915,66.6057,60700.0
2007-06-26 14:30:00,99.08,99.12,98.69,98.84,72300.0,66.5923,66.6192,66.3302,66.431,72300.0
2007-06-26 15:00:00,98.8,99.1,98.61,99.0,71700.0,66.4041,66.6057,66.2764,66.5385,71700.0
2007-06-26 15:30:00,98.96,99.09,98.82,98.82,115100.0,66.5116,66.599,66.4175,66.4175,115100.0
2007-06-27 09:30:00,97.38,97.75,97.18,97.43,165100.0,65.4497,65.6984,65.3153,65.4833,165100.0
2007-06-27 10:00:00,97.36,97.79,97.23,97.77,112600.0,65.4363,65.7253,65.3489,65.7118,112600.0
2007-06-27 10:30:00,97.75,98.05,97.61,97.61,86400.0,65.6984,65.9,65.6043,65.6043,86400.0
2007-06-27 11:00:00,97.6,97.74,97.35,97.45,69700.0,65.5976,65.6917,65.4295,65.4968,69700.0
2007-06-27 11:30:00,97.45,97.46,97.19,97.22,48500.0,65.4968,65.5035,65.322,65.3422,48500.0
2007-06-27 12:00:00,97.2,98.19,97.2,98.08,140700.0,65.3287,65.9941,65.3287,65.9202,140700.0
2007-06-27 12:30:00,98.06,98.29,98.0,98.0,85000.0,65.9067,66.0613,65.8664,65.8664,85000.0
2007-06-27 13:00:00,98.0,98.01,97.8,97.92,105200.0,65.8664,65.8731,65.732,65.8126,105200.0
2007-06-27 13:30:00,97.92,98.17,97.83,98.04,72600.0,65.8126,65.9807,65.7522,65.8933,72600.0
2007-06-27 14:00:00,98.08,98.41,98.0,98.32,61500.0,65.9202,66.142,65.8664,66.0815,61500.0
2007-06-27 14:30:00,98.31,98.39,98.16,98.16,46500.0,66.0748,66.1285,65.974,65.974,46500.0
2007-06-27 15:00:00,98.19,98.61,98.16,98.61,115000.0,65.9941,66.2764,65.974,66.2764,115000.0
2007-06-27 15:30:00,98.58,99.07,98.57,99.05,190700.0,66.2562,66.5856,66.2495,66.5721,190700.0
2007-06-28 09:30:00,98.64,99.06,98.25,98.3,68900.0,66.2966,66.5789,66.0344,66.068,68900.0
2007-06-28 10:00:00,98.31,98.46,98.25,98.41,67200.0,66.0748,66.1756,66.0344,66.142,67200.0
2007-06-28 10:30:00,98.41,98.74,98.37,98.57,40000.0,66.142,66.3638,66.1151,66.2495,40000.0
2007-06-28 11:00:00,98.6,98.6,98.25,98.29,28100.0,66.2697,66.2697,66.0344,66.0613,28100.0
2007-06-28 11:30:00,98.28,98.89,98.26,98.87,41400.0,66.0546,66.4646,66.0412,66.4512,41400.0
2007-06-28 12:00:00,98.88,98.94,98.81,98.86,20100.0,66.4579,66.4982,66.4108,66.4444,20100.0
2007-06-28 12:30:00,98.87,99.0,98.86,99.0,18400.0,66.4512,66.5385,66.4444,66.5385,18400.0
2007-06-28 13:00:00,99.0,99.06,98.93,99.03,34300.0,66.5385,66.5789,66.4915,66.5587,34300.0
2007-06-28 13:30:00,99.04,99.18,98.96,99.13,65400.0,66.5654,66.6595,66.5116,66.6259,65400.0
2007-06-28 14:00:00,99.12,99.48,98.89,99.25,172300.0,66.6192,66.8611,66.4646,66.7066,172300.0
2007-06-28 14:30:00,99.22,99.52,98.8,99.08,136800.0,66.6864,66.888,66.4041,66.5923,136800.0
2007-06-28 15:00:00,99.09,99.11,98.86,98.97,130900.0,66.599,66.6125,66.4444,66.5184,130900.0
2007-06-28 15:30:00,99.0,99.15,98.53,98.55,150500.0,66.5385,66.6393,66.2226,66.2361,150500.0
2007-06-29 09:30:00,98.85,99.21,98.71,99.17,90300.0,66.4377,66.6797,66.3436,66.6528,90300.0
2007-06-29 10:00:00,99.17,99.31,98.96,98.99,82600.0,66.6528,66.7469,66.5116,66.5318,82600.0
2007-06-29 10:30:00,99.02,99.19,98.95,98.99,72000.0,66.552,66.6662,66.5049,66.5318,72000.0
2007-06-29 11:00:00,98.99,99.07,98.8,99.07,37600.0,66.5318,66.5856,66.4041,66.5856,37600.0
2007-06-29 11:30:00,99.04,99.16,98.8,98.92,45200.0,66.5654,66.6461,66.4041,66.4848,45200.0
2007-06-29 12:00:00,98.88,99.09,98.66,98.73,56500.0,66.4579,66.599,66.31,66.3571,56500.0
2007-06-29 12:30:00,98.72,98.73,98.45,98.57,90200.0,66.3503,66.3571,66.1689,66.2495,90200.0
2007-06-29 13:00:00,98.57,98.65,98.4,98.57,64300.0,66.2495,66.3033,66.1353,66.2495,64300.0
2007-06-29 13:30:00,98.59,98.91,98.5,98.76,59200.0,66.263,66.478,66.2025,66.3772,59200.0
2007-06-29 14:00:00,98.76,98.78,98.29,98.53,106600.0,66.3772,66.3907,66.0613,66.2226,106600.0
2007-06-29 14:30:00,98.52,98.83,98.36,98.64,65500.0,66.2159,66.4243,66.1084,66.2966,65500.0
2007-06-29 15:00:00,98.67,98.8,97.86,97.91,157200.0,66.3167,66.4041,65.7723,65.8059,157200.0
2007-06-29 15:30:00,97.91,98.76,97.8,98.43,258200.0,65.8059,66.3772,65.732,66.1554,258200.0
2007-07-02 09:30:00,99.49,99.81,98.98,99.11,212600.0,66.8679,67.0829,66.5251,66.6125,212600.0
2007-07-02 10:00:00,99.15,99.5,98.9,99.0,148000.0,66.6393,66.8746,66.4713,66.5385,148000.0
2007-07-02 10:30:00,99.0,99.11,98.88,99.01,135500.0,66.5385,66.6125,66.4579,66.5452,135500.0
2007-07-02 11:00:00,99.0,99.04,98.9,99.03,77400.0,66.5385,66.5654,66.4713,66.5587,77400.0
2007-07-02 11:30:00,99.01,99.18,99.0,99.11,75600.0,66.5452,66.6595,66.5385,66.6125,75600.0
2007-07-02 12:00:00,99.11,99.16,98.97,99.0,61900.0,66.6125,66.6461,66.5184,66.5385,61900.0
2007-07-02 12:30:00,99.0,99.05,98.81,98.93,52300.0,66.5385,66.5721,66.4108,66.4915,52300.0
2007-07-02 13:00:00,98.94,99.1,98.89,98.98,42400.0,66.4982,66.6057,66.4646,66.5251,42400.0
2007-07-02 13:30:00,98.99,99.46,98.99,99.35,63100.0,66.5318,66.8477,66.5318,66.7738,63100.0
2007-07-02 14:00:00,99.34,99.54,99.33,99.45,74200.0,66.767,66.9015,66.7603,66.841,74200.0
2007-07-02 14:30:00,99.46,99.72,99.4,99.59,54600.0,66.8477,67.0224,66.8074,66.9351,54600.0
2007-07-02 15:00:00,99.58,99.76,99.49,99.76,55900.0,66.9283,67.0493,66.8679,67.0493,55900.0
2007-07-02 15:30:00,99.76,99.84,99.51,99.74,117300.0,67.0493,67.1031,66.8813,67.0359,117300.0
2007-07-03 09:30:00,99.84,100.56,99.56,100.48,155700.0,67.1031,67.587,66.9149,67.5332,155700.0
2007-07-03 10:00:00,100.46,100.49,100.2,100.25,79300.0,67.5198,67.54,67.3451,67.3787,79300.0
2007-07-03 10:30:00,100.25,100.29,100.14,100.19,78800.0,67.3787,67.4055,67.3047,67.3383,78800.0
2007-07-03 11:00:00,100.15,100.19,99.74,99.75,61000.0,67.3114,67.3383,67.0359,67.0426,61000.0
2007-07-03 11:30:00,99.74,99.78,99.42,99.75,77600.0,67.0359,67.0628,66.8208,67.0426,77600.0
2007-07-03 12:00:00,99.75,100.05,99.74,100.04,44200.0,67.0426,67.2442,67.0359,67.2375,44200.0
2007-07-03 12:30:00,100.04,100.05,99.79,99.91,60600.0,67.2375,67.2442,67.0695,67.1501,60600.0
2007-07-05 09:30:00,100.04,100.23,98.89,99.28,139300.0,67.2375,67.3652,66.4646,66.7267,139300.0
2007-07-05 10:00:00,99.29,99.45,99.2,99.27,81600.0,66.7334,66.841,66.6729,66.72,81600.0
2007-07-05 10:30:00,99.28,99.5,98.75,98.77,99800.0,66.7267,66.8746,66.3705,66.3839,99800.0
2007-07-05 11:00:00,98.75,98.77,98.56,98.72,78900.0,66.3705,66.3839,66.2428,66.3503,78900.0
2007-07-05 11:30:00,98.71,98.96,98.69,98.94,38200.0,66.3436,66.5116,66.3302,66.4982,38200.0
2007-07-05 12:00:00,98.93,99.06,98.6,98.6,53700.0,66.4915,66.5789,66.2697,66.2697,53700.0
2007-07-05 12:30:00,98.6,98.63,98.34,98.46,36800.0,66.2697,66.2898,66.0949,66.1756,36800.0
2007-07-05 13:00:00,98.47,98.86,98.45,98.81,25900.0,66.1823,66.4444,66.1689,66.4108,25900.0
2007-07-05 13:30:00,98.78,98.84,98.7,98.72,39600.0,66.3907,66.431,66.3369,66.3503,39600.0
2007-07-05 14:00:00,98.73,98.93,98.73,98.83,32100.0,66.3571,66.4915,66.3571,66.4243,32100.0
2007-07-05 14:30:00,98.85,98.95,98.8,98.9,36300.0,66.4377,66.5049,66.4041,66.4713,36300.0
2007-07-05 15:00:00,98.92,99.06,98.81,98.94,66900.0,66.4848,66.5789,66.4108,66.4982,66900.0
2007-07-05 15:30:00,98.94,99.17,98.88,98.9,144300.0,66.4982,66.6528,66.4579,66.4713,144300.0
2007-07-06 09:30:00,98.52,98.65,97.7,97.96,119100.0,66.2159,66.3033,65.6648,65.8395,119100.0
2007-07-06 10:00:00,97.99,98.63,97.99,98.63,77700.0,65.8597,66.2898,65.8597,66.2898,77700.0
2007-07-06 10:30:00,98.64,98.78,98.52,98.66,78800.0,66.2966,66.3907,66.2159,66.31,78800.0
2007-07-06 11:00:00,98.65,98.94,98.61,98.88,69400.0,66.3033,66.4982,66.2764,66.4579,69400.0
2007-07-06 11:30:00,98.91,99.11,98.88,98.95,47000.0,66.478,66.6125,66.4579,66.5049,47000.0
2007-07-06 12:00:00,98.95,99.07,98.79,98.93,43500.0,66.5049,66.5856,66.3974,66.4915,43500.0
2007-07-06 12:30:00,98.93,99.1,98.89,99.02,27000.0,66.4915,66.6057,66.4646,66.552,27000.0
2007-07-06 13:00:00,99.02,99.15,98.96,99.05,20600.0,66.552,66.6393,66.5116,66.5721,20600.0
2007-07-06 13:30:00,99.09,99.19,98.94,99.09,36300.0,66.599,66.6662,66.4982,66.599,36300.0
2007-07-06 14:00:00,99.13,99.43,99.0,99.14,42300.0,66.6259,66.8275,66.5385,66.6326,42300.0
2007-07-06 14:30:00,99.13,99.46,99.13,99.35,36400.0,66.6259,66.8477,66.6259,66.7738,36400.0
2007-07-06 15:00:00,99.35,99.53,99.25,99.37,54300.0,66.7738,66.8947,66.7066,66.7872,54300.0
2007-07-06 15:30:00,99.37,99.51,99.25,99.34,86400.0,66.7872,66.8813,66.7066,66.767,86400.0
2007-07-09 09:30:00,99.33,100.21,99.33,99.71,103000.0,66.7603,67.3518,66.7603,67.0157,103000.0
2007-07-09 10:00:00,99.7,100.14,99.69,99.92,55400.0,67.009,67.3047,67.0023,67.1569,55400.0
2007-07-09 10:30:00,99.93,99.94,99.21,99.24,55500.0,67.1636,67.1703,66.6797,66.6998,55500.0
2007-07-09 11:00:00,99.2,99.79,99.2,99.79,63000.0,66.6729,67.0695,66.6729,67.0695,63000.0
2007-07-09 11:30:00,99.8,99.85,99.62,99.68,54700.0,67.0762,67.1098,66.9552,66.9956,54700.0
2007-07-09 12:00:00,99.67,99.73,99.62,99.71,32100.0,66.9888,67.0292,66.9552,67.0157,32100.0
2007-07-09 12:30:00,99.71,100.07,99.71,99.99,51600.0,67.0157,67.2577,67.0157,67.2039,51600.0
2007-07-09 13:00:00,99.96,100.12,99.85,100.06,55100.0,67.1837,67.2913,67.1098,67.251,55100.0
2007-07-09 13:30:00,100.07,100.07,99.97,100.0,38700.0,67.2577,67.2577,67.1905,67.2106,38700.0
2007-07-09 14:00:00,100.0,100.0,99.57,99.62,47800.0,67.2106,67.2106,66.9216,66.9552,47800.0
2007-07-09 14:30:00,99.65,99.83,99.61,99.78,39200.0,66.9754,67.0964,66.9485,67.0628,39200.0
2007-07-09 15:00:00,99.79,100.02,99.77,100.01,77300.0,67.0695,67.2241,67.056,67.2174,77300.0
2007-07-09 15:30:00,100.01,100.01,99.85,99.88,104300.0,67.2174,67.2174,67.1098,67.13,104300.0
2007-07-10 09:30:00,99.12,99.17,98.29,98.44,128000.0,66.6192,66.6528,66.0613,66.1621,128000.0
2007-07-10 10:00:00,98.41,98.85,98.23,98.37,141700.0,66.142,66.4377,66.021,66.1151,141700.0
2007-07-10 10:30:00,98.39,98.55,98.25,98.51,76100.0,66.1285,66.2361,66.0344,66.2092,76100.0
2007-07-10 11:00:00,98.5,98.93,98.47,98.62,96000.0,66.2025,66.4915,66.1823,66.2831,96000.0
2007-07-10 11:30:00,98.64,98.71,98.48,98.65,47400.0,66.2966,66.3436,66.189,66.3033,47400.0
2007-07-10 12:00:00,98.63,98.66,98.17,98.17,107200.0,66.2898,66.31,65.9807,65.9807,107200.0
2007-07-10 12:30:00,98.18,98.56,98.09,98.18,177900.0,65.9874,66.2428,65.9269,65.9874,177900.0
2007-07-10 13:00:00,98.19,98.38,97.79,97.94,103700.0,65.9941,66.1218,65.7253,65.8261,103700.0
2007-07-10 13:30:00,97.94,98.07,97.48,97.64,120500.0,65.8261,65.9135,65.5169,65.6245,120500.0
2007-07-10 14:00:00,97.64,97.65,97.36,97.47,240000.0,65.6245,65.6312,65.4363,65.5102,240000.0
2007-07-10 14:30:00,97.46,97.52,97.15,97.31,141100.0,65.5035,65.5438,65.2951,65.4027,141100.0
2007-07-10 15:00:00,97.29,97.37,97.0,97.26,174800.0,65.3892,65.443,65.1943,65.3691,174800.0
2007-07-10 15:30:00,97.24,97.24,96.76,96.79,258900.0,65.3556,65.3556,65.033,65.0532,258900.0
2007-07-11 09:30:00,96.02,97.04,96.02,96.32,227000.0,64.5356,65.2212,64.5356,64.7373,227000.0
2007-07-11 10:00:00,96.3,97.0,96.23,96.83,187700.0,64.7238,65.1943,64.6768,65.0801,187700.0
2007-07-11 10:30:00,96.82,96.99,96.64,96.94,99000.0,65.0733,65.1876,64.9524,65.154,99000.0
2007-07-11 11:00:00,96.97,97.6,96.9,97.45,127500.0,65.1741,65.5976,65.1271,65.4968,127500.0
2007-07-11 11:30:00,97.5,97.54,97.01,97.1,98400.0,65.5304,65.5572,65.201,65.2615,98400.0
2007-07-11 12:00:00,97.09,97.23,96.82,96.86,99100.0,65.2548,65.3489,65.0733,65.1002,99100.0
2007-07-11 12:30:00,96.86,96.9,96.7,96.81,80100.0,65.1002,65.1271,64.9927,65.0666,80100.0
2007-07-11 13:00:00,96.81,96.92,96.72,96.8,55200.0,65.0666,65.1405,65.0061,65.0599,55200.0
2007-07-11 13:30:00,96.82,96.94,96.5,96.5,91900.0,65.0733,65.154,64.8583,64.8583,91900.0
2007-07-11 14:00:00,96.5,96.82,96.34,96.78,89000.0,64.8583,65.0733,64.7507,65.0464,89000.0
2007-07-11 14:30:00,96.78,96.83,96.3,96.47,89200.0,65.0464,65.0801,64.7238,64.8381,89200.0
2007-07-11 15:00:00,96.46,96.9,96.4,96.86,119300.0,64.8314,65.1271,64.791,65.1002,119300.0
2007-07-11 15:30:00,96.88,96.91,96.71,96.79,202000.0,65.1137,65.1338,64.9994,65.0532,202000.0
2007-07-12 09:30:00,98.75,99.19,98.09,98.57,244300.0,66.3705,66.6662,65.9269,66.2495,244300.0
2007-07-12 10:00:00,98.61,98.65,98.08,98.12,153300.0,66.2764,66.3033,65.9202,65.9471,153300.0
2007-07-12 10:30:00,98.12,98.51,98.09,98.44,130600.0,65.9471,66.2092,65.9269,66.1621,130600.0
2007-07-12 11:00:00,98.45,98.5,98.13,98.17,158200.0,66.1689,66.2025,65.9538,65.9807,158200.0
2007-07-12 11:30:00,98.17,98.55,96.9,98.5,148000.0,65.9807,66.2361,65.1271,66.2025,148000.0
2007-07-12 12:00:00,98.49,98.6,98.38,98.5,168700.0,66.1958,66.2697,66.1218,66.2025,168700.0
2007-07-12 12:30:00,98.5,98.61,98.45,98.52,127900.0,66.2025,66.2764,66.1689,66.2159,127900.0
2007-07-12 13:00:00,98.53,98.58,98.39,98.48,105300.0,66.2226,66.2562,66.1285,66.189,105300.0
2007-07-12 13:30:00,98.48,98.58,98.43,98.53,101000.0,66.189,66.2562,66.1554,66.2226,101000.0
2007-07-12 14:00:00,98.54,98.7,98.42,98.53,149900.0,66.2294,66.3369,66.1487,66.2226,149900.0
2007-07-12 14:30:00,98.52,98.62,98.5,98.59,105700.0,66.2159,66.2831,66.2025,66.263,105700.0
2007-07-12 15:00:00,98.6,98.68,98.58,98.66,163100.0,66.2697,66.3235,66.2562,66.31,163100.0
2007-07-12 15:30:00,98.67,98.83,98.61,98.7,474400.0,66.3167,66.4243,66.2764,66.3369,474400.0
2007-07-13 09:30:00,98.89,98.89,97.92,98.12,150000.0,66.4646,66.4646,65.8126,65.9471,150000.0
2007-07-13 10:00:00,98.11,98.69,98.11,98.4,138300.0,65.9403,66.3302,65.9403,66.1353,138300.0
2007-07-13 10:30:00,98.38,98.78,98.3,98.73,115000.0,66.1218,66.3907,66.068,66.3571,115000.0
2007-07-13 11:00:00,98.73,98.73,98.12,98.43,117600.0,66.3571,66.3571,65.9471,66.1554,117600.0
2007-07-13 11:30:00,98.43,98.54,98.27,98.41,69300.0,66.1554,66.2294,66.0479,66.142,69300.0
2007-07-13 12:00:00,98.42,98.65,98.41,98.63,105600.0,66.1487,66.3033,66.142,66.2898,105600.0
2007-07-13 12:30:00,98.64,98.71,98.45,98.5,115900.0,66.2966,66.3436,66.1689,66.2025,115900.0
2007-07-13 13:00:00,98.53,98.69,98.5,98.6,108200.0,66.2226,66.3302,66.2025,66.2697,108200.0
2007-07-13 13:30:00,98.64,98.65,98.45,98.48,61700.0,66.2966,66.3033,66.1689,66.189,61700.0
2007-07-13 14:00:00,98.49,98.6,98.45,98.52,98400.0,66.1958,66.2697,66.1689,66.2159,98400.0
2007-07-13 14:30:00,98.52,98.67,98.46,98.63,140500.0,66.2159,66.3167,66.1756,66.2898,140500.0
2007-07-13 15:00:00,98.64,98.75,98.5,98.74,359500.0,66.2966,66.3705,66.2025,66.3638,359500.0
2007-07-13 15:30:00,98.74,98.76,98.32,98.32,153600.0,66.3638,66.3772,66.0815,66.0815,153600.0
2007-07-16 09:30:00,97.84,98.89,97.82,98.7,129200.0,65.7589,66.4646,65.7454,66.3369,129200.0
2007-07-16 10:00:00,98.7,98.75,98.41,98.54,309100.0,66.3369,66.3705,66.142,66.2294,309100.0
2007-07-16 10:30:00,98.54,98.7,98.28,98.42,137100.0,66.2294,66.3369,66.0546,66.1487,137100.0
2007-07-16 11:00:00,98.42,98.59,98.34,98.5,94900.0,66.1487,66.263,66.0949,66.2025,94900.0
2007-07-16 11:30:00,98.5,98.56,98.22,98.26,81700.0,66.2025,66.2428,66.0143,66.0412,81700.0
2007-07-16 12:00:00,98.26,98.45,98.22,98.45,54600.0,66.0412,66.1689,66.0143,66.1689,54600.0
2007-07-16 12:30:00,98.45,98.55,98.38,98.44,53900.0,66.1689,66.2361,66.1218,66.1621,53900.0
2007-07-16 13:00:00,98.44,98.54,98.14,98.23,93400.0,66.1621,66.2294,65.9605,66.021,93400.0
2007-07-16 13:30:00,98.22,98.37,97.97,98.09,82000.0,66.0143,66.1151,65.8463,65.9269,82000.0
2007-07-16 14:00:00,98.08,98.12,97.81,97.86,138800.0,65.9202,65.9471,65.7387,65.7723,138800.0
2007-07-16 14:30:00,97.86,97.88,97.64,97.76,118500.0,65.7723,65.7858,65.6245,65.7051,118500.0
2007-07-16 15:00:00,97.76,97.77,97.64,97.67,152600.0,65.7051,65.7118,65.6245,65.6446,152600.0
2007-07-16 15:30:00,97.68,97.74,97.49,97.63,249800.0,65.6513,65.6917,65.5236,65.6177,249800.0
2007-07-17 09:30:00,97.64,98.65,97.32,98.5,216600.0,65.6245,66.3033,65.4094,66.2025,216600.0
2007-07-17 10:00:00,98.52,98.53,98.26,98.49,406000.0,66.2159,66.2226,66.0412,66.1958,406000.0
2007-07-17 10:30:00,98.45,98.48,98.09,98.14,108800.0,66.1689,66.189,65.9269,65.9605,108800.0
2007-07-17 11:00:00,98.1,98.21,97.78,98.11,149300.0,65.9336,66.0076,65.7186,65.9403,149300.0
2007-07-17 11:30:00,98.11,98.22,98.05,98.1,98300.0,65.9403,66.0143,65.9,65.9336,98300.0
2007-07-17 12:00:00,98.12,98.19,97.76,97.98,97200.0,65.9471,65.9941,65.7051,65.853,97200.0
2007-07-17 12:30:00,97.98,98.08,97.84,97.96,69700.0,65.853,65.9202,65.7589,65.8395,69700.0
2007-07-17 13:00:00,97.94,98.04,97.76,97.87,74900.0,65.8261,65.8933,65.7051,65.779,74900.0
2007-07-17 13:30:00,97.84,98.0,97.77,97.91,69400.0,65.7589,65.8664,65.7118,65.8059,69400.0
2007-07-17 14:00:00,97.94,98.09,97.85,98.07,77200.0,65.8261,65.9269,65.7656,65.9135,77200.0
2007-07-17 14:30:00,98.09,98.18,98.05,98.18,69800.0,65.9269,65.9874,65.9,65.9874,69800.0
2007-07-17 15:00:00,98.17,98.25,98.12,98.21,115900.0,65.9807,66.0344,65.9471,66.0076,115900.0
2007-07-17 15:30:00,98.19,98.24,97.92,97.98,163800.0,65.9941,66.0277,65.8126,65.853,163800.0
2007-07-18 09:30:00,97.38,97.44,96.89,97.22,141500.0,65.4497,65.49,65.1204,65.3422,141500.0
2007-07-18 10:00:00,97.26,97.45,96.95,97.22,173700.0,65.3691,65.4968,65.1607,65.3422,173700.0
2007-07-18 10:30:00,97.19,97.43,96.94,97.18,182500.0,65.322,65.4833,65.154,65.3153,182500.0
2007-07-18 11:00:00,97.19,97.26,96.73,96.92,150300.0,65.322,65.3691,65.0128,65.1405,150300.0
2007-07-18 11:30:00,96.95,97.05,96.48,96.52,139000.0,65.1607,65.2279,64.8448,64.8717,139000.0
2007-07-18 12:00:00,96.51,96.74,96.46,96.66,201700.0,64.865,65.0196,64.8314,64.9658,201700.0
2007-07-18 12:30:00,96.66,96.78,96.6,96.77,108900.0,64.9658,65.0464,64.9255,65.0397,108900.0
2007-07-18 13:00:00,96.77,97.12,96.52,97.0,113200.0,65.0397,65.275,64.8717,65.1943,113200.0
2007-07-18 13:30:00,97.01,97.21,96.7,96.79,128000.0,65.201,65.3355,64.9927,65.0532,128000.0
2007-07-18 14:00:00,96.78,96.86,96.36,96.43,105000.0,65.0464,65.1002,64.7642,64.8112,105000.0
2007-07-18 14:30:00,96.4,96.57,96.07,96.2,233500.0,64.791,64.9053,64.5693,64.6566,233500.0
2007-07-18 15:00:00,96.2,96.27,95.94,96.1,255100.0,64.6566,64.7037,64.4819,64.5894,255100.0
2007-07-18 15:30:00,96.12,96.86,95.99,96.73,279200.0,64.6029,65.1002,64.5155,65.0128,279200.0
2007-07-19 09:30:00,97.43,97.6,96.53,96.7,143000.0,65.4833,65.5976,64.8784,64.9927,143000.0
2007-07-19 10:00:00,96.7,96.71,96.38,96.56,222600.0,64.9927,64.9994,64.7776,64.8986,222600.0
2007-07-19 10:30:00,96.53,96.68,96.11,96.27,148900.0,64.8784,64.9792,64.5961,64.7037,148900.0
2007-07-19 11:00:00,96.27,96.47,96.2,96.36,107100.0,64.7037,64.8381,64.6566,64.7642,107100.0
2007-07-19 11:30:00,96.36,96.45,96.22,96.36,77300.0,64.7642,64.8247,64.6701,64.7642,77300.0
2007-07-19 12:00:00,96.35,96.45,96.2,96.38,92100.0,64.7574,64.8247,64.6566,64.7776,92100.0
2007-07-19 12:30:00,96.39,96.46,96.3,96.37,65100.0,64.7843,64.8314,64.7238,64.7709,65100.0
2007-07-19 13:00:00,96.36,96.43,96.2,96.4,113000.0,64.7642,64.8112,64.6566,64.791,113000.0
2007-07-19 13:30:00,96.4,96.54,96.4,96.49,85700.0,64.791,64.8851,64.791,64.8515,85700.0
2007-07-19 14:00:00,96.5,96.51,96.17,96.4,106700.0,64.8583,64.865,64.6365,64.791,106700.0
2007-07-19 14:30:00,96.4,96.52,96.37,96.5,78500.0,64.791,64.8717,64.7709,64.8583,78500.0
2007-07-19 15:00:00,96.5,96.65,96.49,96.59,225700.0,64.8583,64.9591,64.8515,64.9187,225700.0
2007-07-19 15:30:00,96.59,96.85,96.58,96.63,259300.0,64.9187,65.0935,64.912,64.9456,259300.0
2007-07-20 09:30:00,96.62,96.7,95.9,95.97,381500.0,64.9389,64.9927,64.455,64.502,381500.0
2007-07-20 10:00:00,95.96,96.08,95.81,96.03,119300.0,64.4953,64.576,64.3945,64.5424,119300.0
2007-07-20 10:30:00,96.03,96.1,95.44,95.8,131600.0,64.5424,64.5894,64.1458,64.3878,131600.0
2007-07-20 11:00:00,95.79,95.92,95.42,95.48,91400.0,64.3811,64.4684,64.1324,64.1727,91400.0
2007-07-20 11:30:00,95.47,95.54,95.25,95.36,78900.0,64.166,64.213,64.0181,64.0921,78900.0
2007-07-20 12:00:00,95.33,95.63,95.2,95.63,71000.0,64.0719,64.2735,63.9845,64.2735,71000.0
2007-07-20 12:30:00,95.66,95.68,95.11,95.13,72800.0,64.2937,64.3071,63.924,63.9375,72800.0
2007-07-20 13:00:00,95.15,95.73,95.12,95.73,94900.0,63.9509,64.3407,63.9308,64.3407,94900.0
2007-07-20 13:30:00,95.73,96.2,95.7,95.78,273900.0,64.3407,64.6566,64.3206,64.3743,273900.0
2007-07-20 14:00:00,95.77,96.24,95.67,95.84,189500.0,64.3676,64.6835,64.3004,64.4147,189500.0
2007-07-20 14:30:00,95.83,96.19,95.8,96.13,130800.0,64.4079,64.6499,64.3878,64.6096,130800.0
2007-07-20 15:00:00,96.11,96.26,95.98,96.15,191800.0,64.5961,64.697,64.5088,64.623,191800.0
2007-07-20 15:30:00,96.15,96.15,95.6,95.72,226900.0,64.623,64.623,64.2534,64.334,226900.0
2007-07-23 09:30:00,96.49,96.54,95.69,95.69,153700.0,64.8515,64.8851,64.3139,64.3139,153700.0
2007-07-23 10:00:00,95.72,96.2,95.64,96.15,108800.0,64.334,64.6566,64.2802,64.623,108800.0
2007-07-23 10:30:00,96.14,96.17,95.7,95.95,101900.0,64.6163,64.6365,64.3206,64.4886,101900.0
2007-07-23 11:00:00,95.95,96.02,95.73,95.85,87700.0,64.4886,64.5356,64.3407,64.4214,87700.0
2007-07-23 11:30:00,95.86,96.06,95.74,95.78,72900.0,64.4281,64.5625,64.3475,64.3743,72900.0
2007-07-23 12:00:00,95.79,95.9,95.69,95.76,37700.0,64.3811,64.455,64.3139,64.3609,37700.0
2007-07-23 12:30:00,95.74,95.98,95.74,95.95,56700.0,64.3475,64.5088,64.3475,64.4886,56700.0
2007-07-23 13:00:00,95.95,96.1,95.9,96.07,135500.0,64.4886,64.5894,64.455,64.5693,135500.0
2007-07-23 13:30:00,96.06,96.33,95.99,96.13,118200.0,64.5625,64.744,64.5155,64.6096,118200.0
2007-07-23 14:00:00,96.16,96.33,96.0,96.17,149400.0,64.6297,64.744,64.5222,64.6365,149400.0
2007-07-23 14:30:00,96.21,96.61,96.21,96.5,147800.0,64.6633,64.9322,64.6633,64.8583,147800.0
2007-07-23 15:00:00,96.5,96.68,96.35,96.55,124800.0,64.8583,64.9792,64.7574,64.8919,124800.0
2007-07-23 15:30:00,96.56,96.58,96.11,96.11,223600.0,64.8986,64.912,64.5961,64.5961,223600.0
2007-07-24 09:30:00,97.14,97.71,95.1,95.38,220200.0,65.2884,65.6715,63.9173,64.1055,220200.0
2007-07-24 10:00:00,95.36,95.54,95.13,95.53,225500.0,64.0921,64.213,63.9375,64.2063,225500.0
2007-07-24 10:30:00,95.52,96.15,95.43,95.96,252800.0,64.1996,64.623,64.1391,64.4953,252800.0
2007-07-24 11:00:00,95.98,96.07,95.55,95.61,143300.0,64.5088,64.5693,64.2198,64.2601,143300.0
2007-07-24 11:30:00,95.61,95.86,95.54,95.86,166700.0,64.2601,64.4281,64.213,64.4281,166700.0
2007-07-24 12:00:00,95.83,96.21,95.54,96.1,148100.0,64.4079,64.6633,64.213,64.5894,148100.0
2007-07-24 12:30:00,96.13,96.31,96.01,96.06,81200.0,64.6096,64.7306,64.5289,64.5625,81200.0
2007-07-24 13:00:00,96.06,96.26,95.71,95.92,239000.0,64.5625,64.697,64.3273,64.4684,239000.0
2007-07-24 13:30:00,95.9,96.14,95.76,95.97,171800.0,64.455,64.6163,64.3609,64.502,171800.0
2007-07-24 14:00:00,95.96,95.97,95.56,95.7,251200.0,64.4953,64.502,64.2265,64.3206,251200.0
2007-07-24 14:30:00,95.71,95.75,95.39,95.43,250800.0,64.3273,64.3542,64.1122,64.1391,250800.0
2007-07-24 15:00:00,95.43,95.43,94.91,95.18,347700.0,64.1391,64.1391,63.7896,63.9711,347700.0
2007-07-24 15:30:00,95.16,95.3,94.66,94.83,391600.0,63.9576,64.0517,63.6216,63.7358,391600.0
2007-07-25 09:30:00,94.91,97.33,94.91,97.03,270800.0,63.7896,65.4161,63.7896,65.2145,270800.0
2007-07-25 10:00:00,97.04,97.09,96.4,96.46,333000.0,65.2212,65.2548,64.791,64.8314,333000.0
2007-07-25 10:30:00,96.46,96.53,95.47,96.29,475600.0,64.8314,64.8784,64.166,64.7171,475600.0
2007-07-25 11:00:00,96.3,96.8,95.76,96.22,155400.0,64.7238,65.0599,64.3609,64.6701,155400.0
2007-07-25 11:30:00,96.21,96.7,96.1,96.41,159700.0,64.6633,64.9927,64.5894,64.7978,159700.0
2007-07-25 12:00:00,96.34,96.71,95.96,96.62,168600.0,64.7507,64.9994,64.4953,64.9389,168600.0
2007-07-25 12:30:00,96.59,96.62,96.14,96.35,205700.0,64.9187,64.9389,64.6163,64.7574,205700.0
2007-07-25 13:00:00,96.36,96.39,95.63,95.93,171300.0,64.7642,64.7843,64.2735,64.4752,171300.0
2007-07-25 13:30:00,95.92,96.22,95.74,96.02,210300.0,64.4684,64.6701,64.3475,64.5356,210300.0
2007-07-25 14:00:00,95.99,96.38,95.84,96.22,136600.0,64.5155,64.7776,64.4147,64.6701,136600.0
2007-07-25 14:30:00,96.27,96.52,96.02,96.36,98400.0,64.7037,64.8717,64.5356,64.7642,98400.0
2007-07-25 15:00:00,96.34,96.98,96.34,96.63,191400.0,64.7507,65.1809,64.7507,64.9456,191400.0
2007-07-25 15:30:00,96.64,96.81,96.15,96.56,227000.0,64.9524,65.0666,64.623,64.8986,227000.0
2007-07-26 09:30:00,95.28,95.99,94.5,95.82,283000.0,64.0383,64.5155,63.514,64.4012,283000.0
2007-07-26 10:00:00,95.85,95.96,95.24,95.46,223500.0,64.4214,64.4953,64.0114,64.1593,223500.0
2007-07-26 10:30:00,95.46,95.65,95.32,95.61,143400.0,64.1593,64.287,64.0652,64.2601,143400.0
2007-07-26 11:00:00,95.6,95.65,94.83,95.31,214700.0,64.2534,64.287,63.7358,64.0585,214700.0
2007-07-26 11:30:00,95.33,95.83,95.13,95.73,250400.0,64.0719,64.4079,63.9375,64.3407,250400.0
2007-07-26 12:00:00,95.6,95.8,95.0,95.11,142000.0,64.2534,64.3878,63.8501,63.924,142000.0
2007-07-26 12:30:00,95.04,95.3,94.6,95.25,240000.0,63.877,64.0517,63.5813,64.0181,240000.0
2007-07-26 13:00:00,95.25,95.67,95.02,95.26,235900.0,64.0181,64.3004,63.8635,64.0248,235900.0
2007-07-26 13:30:00,95.25,95.97,95.16,95.28,208300.0,64.0181,64.502,63.9576,64.0383,208300.0
2007-07-26 14:00:00,95.35,95.67,94.58,95.0,369000.0,64.0853,64.3004,63.5678,63.8501,369000.0
2007-07-26 14:30:00,95.0,95.48,94.78,95.17,378300.0,63.8501,64.1727,63.7022,63.9644,378300.0
2007-07-26 15:00:00,95.17,96.2,95.05,95.79,307200.0,63.9644,64.6566,63.8837,64.3811,307200.0
2007-07-26 15:30:00,95.79,96.29,94.98,96.05,445200.0,64.3811,64.7171,63.8367,64.5558,445200.0
2007-07-27 09:30:00,95.35,97.45,95.0,97.01,526000.0,64.0853,65.4968,63.8501,65.201,526000.0
2007-07-27 10:00:00,97.04,97.38,96.36,96.38,408900.0,65.2212,65.4497,64.7642,64.7776,408900.0
2007-07-27 10:30:00,96.34,96.97,96.17,96.28,286900.0,64.7507,65.1741,64.6365,64.7104,286900.0
2007-07-27 11:00:00,96.27,96.31,93.97,94.03,495300.0,64.7037,64.7306,63.1578,63.1982,495300.0
2007-07-27 11:30:00,94.0,94.33,93.85,94.04,321600.0,63.178,63.3998,63.0772,63.2049,321600.0
2007-07-27 12:00:00,94.02,94.24,92.67,93.29,291400.0,63.1914,63.3393,62.2841,62.7008,291400.0
2007-07-27 12:30:00,93.28,93.28,91.31,91.42,430600.0,62.6941,62.6941,61.37,61.444,430600.0
2007-07-27 13:00:00,91.39,92.59,90.84,92.59,281200.0,61.4238,62.2303,61.0541,62.2303,281200.0
2007-07-27 13:30:00,92.58,93.34,92.16,93.01,197100.0,62.2236,62.7344,61.9413,62.5126,197100.0
2007-07-27 14:00:00,93.01,93.43,92.86,93.22,238400.0,62.5126,62.7949,62.4118,62.6537,238400.0
2007-07-27 14:30:00,93.19,93.33,90.21,93.11,422600.0,62.6336,62.7277,60.6307,62.5798,422600.0
2007-07-27 15:00:00,93.03,93.15,92.36,92.64,286100.0,62.526,62.6067,62.0757,62.2639,286100.0
2007-07-27 15:30:00,92.63,93.04,91.81,91.81,454600.0,62.2572,62.5328,61.7061,61.7061,454600.0
2007-07-30 09:30:00,90.21,92.6,90.21,91.11,321300.0,60.6307,62.237,60.6307,61.2356,321300.0
2007-07-30 10:00:00,91.08,91.59,90.99,91.59,205600.0,61.2154,61.5582,61.155,61.5582,205600.0
2007-07-30 10:30:00,91.55,92.5,91.45,91.95,366300.0,61.5313,62.1698,61.4641,61.8002,366300.0
2007-07-30 11:00:00,91.96,92.29,91.3,91.81,270400.0,61.8069,62.0287,61.3633,61.7061,270400.0
2007-07-30 11:30:00,91.75,91.8,91.35,91.59,118700.0,61.6658,61.6994,61.3969,61.5582,118700.0
2007-07-30 12:00:00,91.65,91.82,91.21,91.29,104000.0,61.5985,61.7128,61.3028,61.3566,104000.0
2007-07-30 12:30:00,91.26,92.19,91.26,92.03,134200.0,61.3364,61.9615,61.3364,61.8539,134200.0
2007-07-30 13:00:00,92.04,92.24,91.71,91.85,94300.0,61.8607,61.9951,61.6389,61.733,94300.0
2007-07-30 13:30:00,91.85,92.51,91.6,92.25,106700.0,61.733,62.1766,61.5649,62.0018,106700.0
2007-07-30 14:00:00,92.23,92.68,92.2,92.46,166400.0,61.9884,62.2908,61.9682,62.1429,166400.0
2007-07-30 14:30:00,92.46,92.77,92.31,92.62,135500.0,62.1429,62.3513,62.0421,62.2505,135500.0
2007-07-30 15:00:00,92.62,92.96,92.52,92.85,219600.0,62.2505,62.479,62.1833,62.4051,219600.0
2007-07-30 15:30:00,92.83,93.03,92.46,92.54,326500.0,62.3916,62.526,62.1429,62.1967,326500.0
2007-07-31 09:30:00,92.63,93.98,91.72,93.7,229800.0,62.2572,63.1646,61.6456,62.9764,229800.0
2007-07-31 10:00:00,93.71,94.16,93.48,93.48,152500.0,62.9831,63.2855,62.8285,62.8285,152500.0
2007-07-31 10:30:00,93.46,93.79,92.55,92.76,182000.0,62.8151,63.0369,62.2034,62.3446,182000.0
2007-07-31 11:00:00,92.75,93.59,92.63,93.25,136000.0,62.3379,62.9024,62.2572,62.6739,136000.0
2007-07-31 11:30:00,93.26,93.65,93.26,93.51,87500.0,62.6806,62.9428,62.6806,62.8487,87500.0
2007-07-31 12:00:00,93.51,93.62,93.36,93.56,66600.0,62.8487,62.9226,62.7478,62.8823,66600.0
2007-07-31 12:30:00,93.57,93.7,93.43,93.63,58500.0,62.889,62.9764,62.7949,62.9293,58500.0
2007-07-31 13:00:00,93.63,93.95,93.54,93.56,88500.0,62.9293,63.1444,62.8688,62.8823,88500.0
2007-07-31 13:30:00,93.59,93.66,93.06,93.31,131300.0,62.9024,62.9495,62.5462,62.7142,131300.0
2007-07-31 14:00:00,93.3,93.49,92.86,92.94,186700.0,62.7075,62.8352,62.4118,62.4656,186700.0
2007-07-31 14:30:00,92.94,93.12,92.46,92.93,556900.0,62.4656,62.5865,62.1429,62.4588,556900.0
2007-07-31 15:00:00,92.9,93.38,92.89,93.0,214600.0,62.4387,62.7613,62.432,62.5059,214600.0
2007-07-31 15:30:00,93.0,93.15,91.92,91.93,583900.0,62.5059,62.6067,61.78,61.7867,583900.0
2007-08-01 09:30:00,92.09,92.45,91.02,91.49,322500.0,61.8943,62.1362,61.1751,61.491,322500.0
2007-08-01 10:00:00,91.46,92.22,91.31,91.34,330000.0,61.4708,61.9816,61.37,61.3902,330000.0
2007-08-01 10:30:00,91.37,91.4,89.36,89.48,466300.0,61.4104,61.4305,60.0594,60.1401,466300.0
2007-08-01 11:00:00,89.45,89.84,88.72,89.56,449700.0,60.1199,60.382,59.6293,60.1938,449700.0
2007-08-01 11:30:00,89.54,90.36,89.5,90.29,228800.0,60.1804,60.7315,60.1535,60.6845,228800.0
2007-08-01 12:00:00,90.27,90.82,89.9,90.8,189900.0,60.671,61.0407,60.4224,61.0273,189900.0
2007-08-01 12:30:00,90.81,91.1,90.63,90.92,146600.0,61.034,61.2289,60.913,61.1079,146600.0
2007-08-01 13:00:00,90.92,90.92,89.84,90.15,136300.0,61.1079,61.1079,60.382,60.5904,136300.0
2007-08-01 13:30:00,90.16,90.6,90.06,90.48,133100.0,60.5971,60.8928,60.5299,60.8122,133100.0
2007-08-01 14:00:00,90.48,90.75,90.27,90.58,154900.0,60.8122,60.9936,60.671,60.8794,154900.0
2007-08-01 14:30:00,90.58,90.85,90.02,90.33,191900.0,60.8794,61.0609,60.503,60.7114,191900.0
2007-08-01 15:00:00,90.33,90.61,90.0,90.44,258600.0,60.7114,60.8996,60.4896,60.7853,258600.0
2007-08-01 15:30:00,90.43,95.17,90.29,93.16,1133500.0,60.7786,63.9644,60.6845,62.6134,1133500.0
2007-08-02 09:30:00,94.75,95.13,93.75,94.73,237800.0,63.6821,63.9375,63.01,63.6686,237800.0
2007-08-02 10:00:00,94.73,94.73,93.54,93.86,214200.0,63.6686,63.6686,62.8688,63.0839,214200.0
2007-08-02 10:30:00,93.83,94.05,93.16,93.23,152900.0,63.0637,63.2116,62.6134,62.6605,152900.0
2007-08-02 11:00:00,93.23,93.24,92.65,92.94,133300.0,62.6605,62.6672,62.2706,62.4656,133300.0
2007-08-02 11:30:00,92.94,93.1,92.63,93.1,100800.0,62.4656,62.5731,62.2572,62.5731,100800.0
2007-08-02 12:00:00,93.11,93.21,92.84,92.92,123400.0,62.5798,62.647,62.3983,62.4521,123400.0
2007-08-02 12:30:00,92.9,92.99,92.67,92.82,90200.0,62.4387,62.4992,62.2841,62.3849,90200.0
2007-08-02 13:00:00,92.82,92.88,91.61,91.99,222600.0,62.3849,62.4252,61.5717,61.8271,222600.0
2007-08-02 13:30:00,91.99,92.44,91.9,92.31,153600.0,61.8271,62.1295,61.7666,62.0421,153600.0
2007-08-02 14:00:00,92.3,92.69,92.15,92.17,140400.0,62.0354,62.2975,61.9346,61.948,140400.0
2007-08-02 14:30:00,92.17,92.36,91.43,91.56,186300.0,61.948,62.0757,61.4507,61.5381,186300.0
2007-08-02 15:00:00,91.53,92.7,91.41,92.64,243400.0,61.5179,62.3043,61.4372,62.2639,243400.0
2007-08-02 15:30:00,92.65,92.65,92.15,92.21,279400.0,62.2706,62.2706,61.9346,61.9749,279400.0
2007-08-03 09:30:00,92.0,92.36,91.76,92.0,241900.0,61.8338,62.0757,61.6725,61.8338,241900.0
2007-08-03 10:00:00,91.98,91.98,91.0,91.11,250700.0,61.8203,61.8203,61.1617,61.2356,250700.0
2007-08-03 10:30:00,91.08,91.31,90.55,90.86,402100.0,61.2154,61.37,60.8592,61.0676,402100.0
2007-08-03 11:00:00,90.86,91.27,90.77,91.14,266600.0,61.0676,61.3431,61.0071,61.2558,266600.0
2007-08-03 11:30:00,91.14,91.63,90.93,91.25,214100.0,61.2558,61.5851,61.1146,61.3297,214100.0
2007-08-03 12:00:00,91.26,91.9,91.26,91.39,139900.0,61.3364,61.7666,61.3364,61.4238,139900.0
2007-08-03 12:30:00,91.35,91.58,90.93,91.11,121800.0,61.3969,61.5515,61.1146,61.2356,121800.0
2007-08-03 13:00:00,91.12,91.12,90.65,90.69,197100.0,61.2423,61.2423,60.9264,60.9533,197100.0
2007-08-03 13:30:00,90.65,90.87,90.34,90.66,167800.0,60.9264,61.0743,60.7181,60.9332,167800.0
2007-08-03 14:00:00,90.66,91.08,89.65,89.65,371000.0,60.9332,61.2154,60.2543,60.2543,371000.0
2007-08-03 14:30:00,89.66,90.09,89.5,89.62,341100.0,60.2611,60.5501,60.1535,60.2342,341100.0
2007-08-03 15:00:00,89.62,89.66,88.88,89.01,567400.0,60.2342,60.2611,59.7368,59.8242,567400.0
2007-08-03 15:30:00,89.06,89.53,88.21,88.25,462100.0,59.8578,60.1737,59.2865,59.3134,462100.0
2007-08-06 09:30:00,88.61,89.24,86.77,87.75,402700.0,59.5553,59.9788,58.3187,58.9773,402700.0
2007-08-06 10:00:00,87.75,87.91,86.71,87.05,368400.0,58.9773,59.0849,58.2783,58.5069,368400.0
2007-08-06 10:30:00,87.01,87.31,86.48,86.64,335200.0,58.48,58.6816,58.1238,58.2313,335200.0
2007-08-06 11:00:00,86.63,88.44,86.22,88.26,467400.0,58.2246,59.4411,57.949,59.3201,467400.0
2007-08-06 11:30:00,88.31,89.1,87.72,89.03,332100.0,59.3537,59.8847,58.9572,59.8376,332100.0
2007-08-06 12:00:00,89.04,89.53,88.78,89.53,299500.0,59.8443,60.1737,59.6696,60.1737,299500.0
2007-08-06 12:30:00,89.52,90.44,89.39,90.23,247900.0,60.167,60.7853,60.0796,60.6442,247900.0
2007-08-06 13:00:00,90.23,90.48,89.88,90.32,166900.0,60.6442,60.8122,60.4089,60.7046,166900.0
2007-08-06 13:30:00,90.3,90.45,90.0,90.03,121400.0,60.6912,60.792,60.4896,60.5097,121400.0
2007-08-06 14:00:00,90.01,90.72,90.0,90.17,151700.0,60.4963,60.9735,60.4896,60.6038,151700.0
2007-08-06 14:30:00,90.22,91.34,90.13,90.91,178300.0,60.6374,61.3902,60.5769,61.1012,178300.0
2007-08-06 15:00:00,90.9,91.39,90.79,91.08,240000.0,61.0945,61.4238,61.0205,61.2154,240000.0
2007-08-06 15:30:00,91.08,92.01,90.73,91.75,601400.0,61.2154,61.8405,60.9802,61.6658,601400.0
2007-08-07 09:30:00,91.04,91.31,90.55,91.3,196900.0,61.1886,61.37,60.8592,61.3633,196900.0
2007-08-07 10:00:00,91.29,92.18,91.25,91.68,201100.0,61.3566,61.9548,61.3297,61.6187,201100.0
2007-08-07 10:30:00,91.67,91.74,90.65,91.1,211100.0,61.612,61.659,60.9264,61.2289,211100.0
2007-08-07 11:00:00,91.09,91.57,91.09,91.53,104000.0,61.2222,61.5448,61.2222,61.5179,104000.0
2007-08-07 11:30:00,91.56,92.39,91.51,92.35,139500.0,61.5381,62.0959,61.5044,62.069,139500.0
2007-08-07 12:00:00,92.34,92.98,92.34,92.61,105800.0,62.0623,62.4924,62.0623,62.2438,105800.0
2007-08-07 12:30:00,92.59,92.89,92.2,92.24,122900.0,62.2303,62.432,61.9682,61.9951,122900.0
2007-08-07 13:00:00,92.26,92.58,92.13,92.33,76500.0,62.0085,62.2236,61.9212,62.0556,76500.0
2007-08-07 13:30:00,92.32,92.43,92.1,92.26,75600.0,62.0489,62.1228,61.901,62.0085,75600.0
2007-08-07 14:00:00,92.27,92.82,90.3,90.45,255100.0,62.0152,62.3849,60.6912,60.792,255100.0
2007-08-07 14:30:00,90.45,92.22,89.79,92.18,386000.0,60.792,61.9816,60.3484,61.9548,386000.0
2007-08-07 15:00:00,92.15,93.36,92.08,92.34,446100.0,61.9346,62.7478,61.8875,62.0623,446100.0
2007-08-07 15:30:00,92.31,92.91,91.54,91.87,297600.0,62.0421,62.4454,61.5246,61.7464,297600.0
2007-08-08 09:30:00,91.71,92.16,90.32,90.98,327200.0,61.6389,61.9413,60.7046,61.1482,327200.0
2007-08-08 10:00:00,90.98,91.99,90.98,91.6,173100.0,61.1482,61.8271,61.1482,61.5649,173100.0
2007-08-08 10:30:00,91.61,91.75,91.53,91.7,179500.0,61.5717,61.6658,61.5179,61.6321,179500.0
2007-08-08 11:00:00,91.72,91.75,91.23,91.54,145900.0,61.6456,61.6658,61.3163,61.5246,145900.0
2007-08-08 11:30:00,91.53,91.7,91.2,91.3,165300.0,61.5179,61.6321,61.2961,61.3633,165300.0
2007-08-08 12:00:00,91.27,91.61,91.1,91.49,123600.0,61.3431,61.5717,61.2289,61.491,123600.0
2007-08-08 12:30:00,91.49,91.7,91.28,91.66,117800.0,61.491,61.6321,61.3499,61.6053,117800.0
2007-08-08 13:00:00,91.65,91.9,91.54,91.76,222900.0,61.5985,61.7666,61.5246,61.6725,222900.0
2007-08-08 13:30:00,91.79,92.32,91.71,91.8,181700.0,61.6926,62.0489,61.6389,61.6994,181700.0
2007-08-08 14:00:00,91.83,92.35,91.62,92.04,153400.0,61.7195,62.069,61.5784,61.8607,153400.0
2007-08-08 14:30:00,92.04,92.17,91.45,91.62,229700.0,61.8607,61.948,61.4641,61.5784,229700.0
2007-08-08 15:00:00,91.67,91.73,90.22,90.43,232900.0,61.612,61.6523,60.6374,60.7786,232900.0
2007-08-08 15:30:00,90.44,91.57,90.03,91.43,424600.0,60.7853,61.5448,60.5097,61.4507,424600.0
2007-08-09 09:30:00,88.75,89.8,88.0,88.31,394200.0,59.6494,60.3551,59.1454,59.3537,394200.0
2007-08-09 10:00:00,88.31,88.85,86.35,88.51,461700.0,59.3537,59.7166,58.0364,59.4881,461700.0
2007-08-09 10:30:00,88.52,89.54,88.14,88.43,191500.0,59.4949,60.1804,59.2394,59.4344,191500.0
2007-08-09 11:00:00,88.42,88.82,87.3,87.45,238000.0,59.4276,59.6965,58.6749,58.7757,238000.0
2007-08-09 11:30:00,87.45,87.7,86.76,87.3,168100.0,58.7757,58.9437,58.3119,58.6749,168100.0
2007-08-09 12:00:00,87.34,87.51,86.57,86.93,230400.0,58.7018,58.816,58.1842,58.4262,230400.0
2007-08-09 12:30:00,86.87,86.92,86.5,86.74,280900.0,58.3859,58.4195,58.1372,58.2985,280900.0
2007-08-09 13:00:00,86.74,86.86,86.26,86.51,238500.0,58.2985,58.3792,57.9759,58.1439,238500.0
2007-08-09 13:30:00,86.52,87.95,86.48,87.25,182800.0,58.1506,59.1117,58.1238,58.6413,182800.0
2007-08-09 14:00:00,87.2,87.69,86.75,87.43,147800.0,58.6077,58.937,58.3052,58.7623,147800.0
2007-08-09 14:30:00,87.41,87.65,86.1,86.1,226400.0,58.7488,58.9101,57.8684,57.8684,226400.0
2007-08-09 15:00:00,86.1,86.65,85.31,85.65,401200.0,57.8684,58.238,57.3374,57.5659,401200.0
2007-08-09 15:30:00,85.69,86.54,85.31,85.44,502100.0,57.5928,58.1641,57.3374,57.4248,502100.0
2007-08-10 09:30:00,85.24,86.13,83.0,84.93,379300.0,57.2903,57.8885,55.7848,57.082,379300.0
2007-08-10 10:00:00,84.95,86.24,84.41,84.63,348100.0,57.0954,57.9624,56.7325,56.8804,348100.0
2007-08-10 10:30:00,84.64,85.58,84.34,85.39,267900.0,56.8871,57.5189,56.6854,57.3912,267900.0
2007-08-10 11:00:00,85.39,87.56,85.39,87.25,316000.0,57.3912,58.8496,57.3912,58.6413,316000.0
2007-08-10 11:30:00,87.25,87.99,86.95,87.68,327500.0,58.6413,59.1386,58.4396,58.9303,327500.0
2007-08-10 12:00:00,87.74,88.44,87.31,88.1,238800.0,58.9706,59.4411,58.6816,59.2126,238800.0
2007-08-10 12:30:00,88.09,88.25,86.91,87.01,179700.0,59.2058,59.3134,58.4128,58.48,179700.0
2007-08-10 13:00:00,87.02,87.98,87.02,87.24,147800.0,58.4867,59.1319,58.4867,58.6346,147800.0
2007-08-10 13:30:00,87.25,87.42,86.61,87.14,213700.0,58.6413,58.7555,58.2111,58.5673,213700.0
2007-08-10 14:00:00,87.16,87.66,87.01,87.4,184500.0,58.5808,58.9168,58.48,58.7421,184500.0
2007-08-10 14:30:00,87.4,87.52,86.71,86.87,179700.0,58.7421,58.8227,58.2783,58.3859,179700.0
2007-08-10 15:00:00,86.9,88.16,86.55,87.78,314100.0,58.406,59.2529,58.1708,58.9975,314100.0
2007-08-10 15:30:00,87.78,88.4,87.65,87.86,294000.0,58.9975,59.4142,58.9101,59.0513,294000.0
2007-08-13 09:30:00,86.56,90.45,86.56,89.72,332000.0,58.1775,60.792,58.1775,60.3014,332000.0
2007-08-13 10:00:00,89.76,90.4,89.55,90.38,232300.0,60.3283,60.7584,60.1871,60.745,232300.0
2007-08-13 10:30:00,90.4,90.8,89.85,90.27,204100.0,60.7584,61.0273,60.3888,60.671,204100.0
2007-08-13 11:00:00,90.23,90.67,90.1,90.4,197500.0,60.6442,60.9399,60.5568,60.7584,197500.0
2007-08-13 11:30:00,90.36,90.9,90.07,90.36,212600.0,60.7315,61.0945,60.5366,60.7315,212600.0
2007-08-13 12:00:00,90.31,90.46,89.74,89.76,65400.0,60.6979,60.7987,60.3148,60.3283,65400.0
2007-08-13 12:30:00,89.79,89.79,89.27,89.54,127100.0,60.3484,60.3484,59.9989,60.1804,127100.0
2007-08-13 13:00:00,89.55,89.62,88.91,89.06,101900.0,60.1871,60.2342,59.757,59.8578,101900.0
2007-08-13 13:30:00,89.08,89.23,88.88,89.12,76600.0,59.8712,59.972,59.7368,59.8981,76600.0
2007-08-13 14:00:00,89.12,89.18,88.7,89.1,138800.0,59.8981,59.9384,59.6158,59.8847,138800.0
2007-08-13 14:30:00,89.09,89.55,88.92,88.98,91300.0,59.878,60.1871,59.7637,59.804,91300.0
2007-08-13 15:00:00,88.97,89.26,88.55,89.12,160700.0,59.7973,59.9922,59.515,59.8981,160700.0
2007-08-13 15:30:00,89.14,89.18,87.95,88.33,186700.0,59.9116,59.9384,59.1117,59.3672,186700.0
2007-08-14 09:30:00,88.68,89.42,87.46,87.95,171600.0,59.6024,60.0997,58.7824,59.1117,171600.0
2007-08-14 10:00:00,87.95,88.54,87.5,88.0,172100.0,59.1117,59.5083,58.8093,59.1454,172100.0
2007-08-14 10:30:00,88.0,88.16,86.98,87.2,143800.0,59.1454,59.2529,58.4598,58.6077,143800.0
2007-08-14 11:00:00,87.14,87.7,86.48,87.02,115100.0,58.5673,58.9437,58.1238,58.4867,115100.0
2007-08-14 11:30:00,87.06,88.36,87.06,88.1,72900.0,58.5136,59.3873,58.5136,59.2126,72900.0
2007-08-14 12:00:00,88.16,88.27,87.74,87.8,56600.0,59.2529,59.3268,58.9706,59.0109,56600.0
2007-08-14 12:30:00,87.8,88.35,87.68,88.11,52000.0,59.0109,59.3806,58.9303,59.2193,52000.0
2007-08-14 13:00:00,88.08,88.14,87.5,87.55,60700.0,59.1991,59.2394,58.8093,58.8429,60700.0
2007-08-14 13:30:00,87.55,88.09,87.31,87.47,62900.0,58.8429,59.2058,58.6816,58.7891,62900.0
2007-08-14 14:00:00,87.41,87.6,87.11,87.26,65600.0,58.7488,58.8765,58.5472,58.648,65600.0
2007-08-14 14:30:00,87.27,87.49,86.71,87.35,91300.0,58.6547,58.8026,58.2783,58.7085,91300.0
2007-08-14 15:00:00,87.35,88.27,87.35,87.72,149800.0,58.7085,59.3268,58.7085,58.9572,149800.0
2007-08-14 15:30:00,87.68,87.84,86.67,86.69,206300.0,58.9303,59.0378,58.2515,58.2649,206300.0
2007-08-15 09:30:00,86.33,87.41,85.6,86.41,223200.0,58.0229,58.7488,57.5323,58.0767,223200.0
2007-08-15 10:00:00,86.41,87.68,85.94,87.6,148300.0,58.0767,58.9303,57.7608,58.8765,148300.0
2007-08-15 10:30:00,87.66,87.66,86.38,86.52,170100.0,58.9168,58.9168,58.0565,58.1506,170100.0
2007-08-15 11:00:00,86.53,87.21,86.32,87.07,196600.0,58.1574,58.6144,58.0162,58.5203,196600.0
2007-08-15 11:30:00,87.01,87.08,86.27,86.54,89600.0,58.48,58.527,57.9826,58.1641,89600.0
2007-08-15 12:00:00,86.58,87.09,86.5,86.83,74700.0,58.191,58.5337,58.1372,58.359,74700.0
2007-08-15 12:30:00,86.8,87.35,86.65,87.03,90200.0,58.3388,58.7085,58.238,58.4934,90200.0
2007-08-15 13:00:00,87.01,87.41,86.9,87.23,87800.0,58.48,58.7488,58.406,58.6278,87800.0
2007-08-15 13:30:00,87.23,88.0,87.13,87.32,89300.0,58.6278,59.1454,58.5606,58.6883,89300.0
2007-08-15 14:00:00,87.32,87.4,86.86,86.96,158900.0,58.6883,58.7421,58.3792,58.4464,158900.0
2007-08-15 14:30:00,86.97,87.15,86.21,86.62,145800.0,58.4531,58.5741,57.9423,58.2178,145800.0
2007-08-15 15:00:00,86.61,87.04,86.04,86.13,174300.0,58.2111,58.5001,57.828,57.8885,174300.0
2007-08-15 15:30:00,86.19,86.7,85.34,85.58,350000.0,57.9288,58.2716,57.3576,57.5189,350000.0
2007-08-16 09:30:00,84.8,86.94,84.61,85.9,288100.0,56.9946,58.4329,56.8669,57.7339,288100.0
2007-08-16 10:00:00,85.9,86.41,85.51,85.95,281300.0,57.7339,58.0767,57.4718,57.7675,281300.0
2007-08-16 10:30:00,85.92,86.45,85.86,86.15,172500.0,57.7474,58.1036,57.707,57.902,172500.0
2007-08-16 11:00:00,86.1,86.68,85.52,85.87,181800.0,57.8684,58.2582,57.4785,57.7138,181800.0
2007-08-16 11:30:00,85.91,86.08,85.2,85.47,153000.0,57.7407,57.8549,57.2635,57.4449,153000.0
2007-08-16 12:00:00,85.44,85.95,84.84,85.49,210700.0,57.4248,57.7675,57.0215,57.4584,210700.0
2007-08-16 12:30:00,85.46,85.71,84.54,84.57,162400.0,57.4382,57.6062,56.8199,56.84,162400.0
2007-08-16 13:00:00,84.58,86.58,84.52,86.02,182700.0,56.8468,58.191,56.8064,57.8146,182700.0
2007-08-16 13:30:00,85.95,86.77,85.63,86.3,197400.0,57.7675,58.3187,57.5525,58.0028,197400.0
2007-08-16 14:00:00,86.3,87.64,86.15,86.54,270900.0,58.0028,58.9034,57.902,58.1641,270900.0
2007-08-16 14:30:00,86.57,86.82,85.7,86.06,210000.0,58.1842,58.3523,57.5995,57.8415,210000.0
2007-08-16 15:00:00,86.0,86.42,84.68,86.32,285600.0,57.8011,58.0834,56.914,58.0162,285600.0
2007-08-16 15:30:00,86.3,87.91,86.2,87.88,433900.0,58.0028,59.0849,57.9356,59.0647,433900.0
2007-08-17 09:30:00,92.84,94.88,90.01,90.91,389300.0,62.3983,63.7694,60.4963,61.1012,389300.0
2007-08-17 10:00:00,90.92,91.21,89.17,89.27,249500.0,61.1079,61.3028,59.9317,59.9989,249500.0
2007-08-17 10:30:00,89.24,89.52,88.0,89.21,258700.0,59.9788,60.167,59.1454,59.9586,258700.0
2007-08-17 11:00:00,89.27,89.75,88.7,89.56,161600.0,59.9989,60.3215,59.6158,60.1938,161600.0
2007-08-17 11:30:00,89.59,89.83,89.24,89.45,123500.0,60.214,60.3753,59.9788,60.1199,123500.0
2007-08-17 12:00:00,89.42,89.74,89.12,89.59,138600.0,60.0997,60.3148,59.8981,60.214,138600.0
2007-08-17 12:30:00,89.65,90.19,89.57,89.94,136700.0,60.2543,60.6173,60.2006,60.4492,136700.0
2007-08-17 13:00:00,89.99,90.53,89.83,89.83,167000.0,60.4828,60.8458,60.3753,60.3753,167000.0
2007-08-17 13:30:00,89.82,90.02,88.9,89.03,199000.0,60.3686,60.503,59.7503,59.8376,199000.0
2007-08-17 14:00:00,89.02,89.15,88.69,88.9,181200.0,59.8309,59.9183,59.6091,59.7503,181200.0
2007-08-17 14:30:00,88.9,88.95,88.55,88.8,163600.0,59.7503,59.7839,59.515,59.683,163600.0
2007-08-17 15:00:00,88.8,89.63,88.58,89.06,235900.0,59.683,60.2409,59.5352,59.8578,235900.0
2007-08-17 15:30:00,89.1,90.22,89.1,90.14,465800.0,59.8847,60.6374,59.8847,60.5837,465800.0
2007-08-20 09:30:00,91.88,92.18,88.75,89.07,255900.0,61.7531,61.9548,59.6494,59.8645,255900.0
2007-08-20 10:00:00,89.08,89.3,88.21,88.3,196200.0,59.8712,60.0191,59.2865,59.347,196200.0
2007-08-20 10:30:00,88.3,88.8,88.17,88.65,143900.0,59.347,59.683,59.2596,59.5822,143900.0
2007-08-20 11:00:00,88.65,89.26,88.52,89.16,158300.0,59.5822,59.9922,59.4949,59.925,158300.0
2007-08-20 11:30:00,89.11,89.15,88.13,88.13,73000.0,59.8914,59.9183,59.2327,59.2327,73000.0
2007-08-20 12:00:00,88.13,88.24,87.58,87.63,142100.0,59.2327,59.3067,58.8631,58.8967,142100.0
2007-08-20 12:30:00,87.62,87.85,87.53,87.56,166500.0,58.89,59.0445,58.8295,58.8496,166500.0
2007-08-20 13:00:00,87.52,87.97,87.33,87.34,121100.0,58.8227,59.1252,58.695,58.7018,121100.0
2007-08-20 13:30:00,87.33,87.44,86.53,87.19,191800.0,58.695,58.769,58.1574,58.6009,191800.0
2007-08-20 14:00:00,87.15,87.52,87.02,87.51,187300.0,58.5741,58.8227,58.4867,58.816,187300.0
2007-08-20 14:30:00,87.52,88.56,87.49,88.56,205200.0,58.8227,59.5217,58.8026,59.5217,205200.0
2007-08-20 15:00:00,88.57,89.12,88.24,88.77,165200.0,59.5285,59.8981,59.3067,59.6629,165200.0
2007-08-20 15:30:00,88.69,88.74,88.12,88.21,208500.0,59.6091,59.6427,59.226,59.2865,208500.0
2007-08-21 09:30:00,88.6,89.05,87.85,88.71,227400.0,59.5486,59.8511,59.0445,59.6226,227400.0
2007-08-21 10:00:00,88.69,88.74,87.38,87.88,142300.0,59.6091,59.6427,58.7286,59.0647,142300.0
2007-08-21 10:30:00,87.96,88.17,87.3,87.48,117100.0,59.1185,59.2596,58.6749,58.7959,117100.0
2007-08-21 11:00:00,87.52,87.99,87.3,87.99,113500.0,58.8227,59.1386,58.6749,59.1386,113500.0
2007-08-21 11:30:00,88.0,88.25,87.82,88.1,128500.0,59.1454,59.3134,59.0244,59.2126,128500.0
2007-08-21 12:00:00,88.09,88.42,87.88,88.23,112700.0,59.2058,59.4276,59.0647,59.2999,112700.0
2007-08-21 12:30:00,88.23,88.23,87.58,87.77,99500.0,59.2999,59.2999,58.8631,58.9908,99500.0
2007-08-21 13:00:00,87.78,88.09,87.67,87.84,70700.0,58.9975,59.2058,58.9236,59.0378,70700.0
2007-08-21 13:30:00,87.91,88.07,87.76,87.96,110400.0,59.0849,59.1924,58.984,59.1185,110400.0
2007-08-21 14:00:00,87.95,88.1,87.91,88.0,113600.0,59.1117,59.2126,59.0849,59.1454,113600.0
2007-08-21 14:30:00,88.0,88.14,87.85,88.06,193300.0,59.1454,59.2394,59.0445,59.1857,193300.0
2007-08-21 15:00:00,88.1,88.16,87.9,88.01,141000.0,59.2126,59.2529,59.0781,59.1521,141000.0
2007-08-21 15:30:00,88.02,88.33,87.42,87.59,330400.0,59.1588,59.3672,58.7555,58.8698,330400.0
2007-08-22 09:30:00,88.92,90.92,88.32,89.85,351800.0,59.7637,61.1079,59.3604,60.3888,351800.0
2007-08-22 10:00:00,89.83,90.12,89.42,89.53,154500.0,60.3753,60.5702,60.0997,60.1737,154500.0
2007-08-22 10:30:00,89.52,89.92,89.26,89.74,206400.0,60.167,60.4358,59.9922,60.3148,206400.0
2007-08-22 11:00:00,89.78,90.02,89.51,89.75,146300.0,60.3417,60.503,60.1602,60.3215,146300.0
2007-08-22 11:30:00,89.77,90.25,89.73,90.06,57100.0,60.335,60.6576,60.3081,60.5299,57100.0
2007-08-22 12:00:00,90.05,90.39,89.85,90.2,86700.0,60.5232,60.7517,60.3888,60.624,86700.0
2007-08-22 12:30:00,90.17,90.28,89.79,89.94,195400.0,60.6038,60.6778,60.3484,60.4492,195400.0
2007-08-22 13:00:00,89.99,90.14,89.83,89.96,165600.0,60.4828,60.5837,60.3753,60.4627,165600.0
2007-08-22 13:30:00,89.99,90.33,89.94,90.25,84900.0,60.4828,60.7114,60.4492,60.6576,84900.0
2007-08-22 14:00:00,90.23,90.5,90.12,90.2,84800.0,60.6442,60.8256,60.5702,60.624,84800.0
2007-08-22 14:30:00,90.18,90.6,90.09,90.57,94200.0,60.6105,60.8928,60.5501,60.8727,94200.0
2007-08-22 15:00:00,90.56,91.18,90.5,90.87,165300.0,60.8659,61.2827,60.8256,61.0743,165300.0
2007-08-22 15:30:00,90.87,91.52,90.65,91.08,267900.0,61.0743,61.5112,60.9264,61.2154,267900.0
2007-08-23 09:30:00,92.2,92.56,90.23,90.36,181500.0,61.9682,62.2102,60.6442,60.7315,181500.0
2007-08-23 10:00:00,90.35,91.45,90.35,90.83,129400.0,60.7248,61.4641,60.7248,61.0474,129400.0
2007-08-23 10:30:00,90.9,91.2,90.88,91.09,59700.0,61.0945,61.2961,61.081,61.2222,59700.0
2007-08-23 11:00:00,91.13,91.15,90.39,90.39,58900.0,61.249,61.2625,60.7517,60.7517,58900.0
2007-08-23 11:30:00,90.38,90.48,89.98,90.06,73600.0,60.745,60.8122,60.4761,60.5299,73600.0
2007-08-23 12:00:00,90.04,90.51,89.98,90.48,72200.0,60.5165,60.8323,60.4761,60.8122,72200.0
2007-08-23 12:30:00,90.42,90.5,90.01,90.18,67800.0,60.7719,60.8256,60.4963,60.6105,67800.0
2007-08-23 13:00:00,90.21,90.44,90.01,90.15,53800.0,60.6307,60.7853,60.4963,60.5904,53800.0
2007-08-23 13:30:00,90.11,90.81,90.09,90.76,56300.0,60.5635,61.034,60.5501,61.0004,56300.0
2007-08-23 14:00:00,90.76,90.99,90.53,90.55,59300.0,61.0004,61.155,60.8458,60.8592,59300.0
2007-08-23 14:30:00,90.53,90.62,90.19,90.32,90300.0,60.8458,60.9063,60.6173,60.7046,90300.0
2007-08-23 15:00:00,90.28,91.12,90.2,90.72,115000.0,60.6778,61.2423,60.624,60.9735,115000.0
2007-08-23 15:30:00,90.7,90.86,90.35,90.62,163600.0,60.96,61.0676,60.7248,60.9063,163600.0
2007-08-24 09:30:00,90.68,91.05,90.21,90.59,94500.0,60.9466,61.1953,60.6307,60.8861,94500.0
2007-08-24 10:00:00,90.66,91.2,90.55,90.67,84300.0,60.9332,61.2961,60.8592,60.9399,84300.0
2007-08-24 10:30:00,90.71,90.71,90.01,90.19,45700.0,60.9668,60.9668,60.4963,60.6173,45700.0
2007-08-24 11:00:00,90.19,90.82,90.19,90.67,52100.0,60.6173,61.0407,60.6173,60.9399,52100.0
2007-08-24 11:30:00,90.7,90.81,90.64,90.7,62500.0,60.96,61.034,60.9197,60.96,62500.0
2007-08-24 12:00:00,90.7,90.84,90.56,90.61,75100.0,60.96,61.0541,60.8659,60.8996,75100.0
2007-08-24 12:30:00,90.57,90.67,90.38,90.53,35700.0,60.8727,60.9399,60.745,60.8458,35700.0
2007-08-24 13:00:00,90.5,90.72,90.38,90.39,51600.0,60.8256,60.9735,60.745,60.7517,51600.0
2007-08-24 13:30:00,90.44,90.62,90.3,90.54,40000.0,60.7853,60.9063,60.6912,60.8525,40000.0
2007-08-24 14:00:00,90.52,90.8,90.49,90.73,54300.0,60.8391,61.0273,60.8189,60.9802,54300.0
2007-08-24 14:30:00,90.74,91.15,90.49,91.11,42800.0,60.9869,61.2625,60.8189,61.2356,42800.0
2007-08-24 15:00:00,91.12,91.12,90.84,91.05,54500.0,61.2423,61.2423,61.0541,61.1953,54500.0
2007-08-24 15:30:00,91.05,91.72,91.05,91.63,126100.0,61.1953,61.6456,61.1953,61.5851,126100.0
2007-08-27 09:30:00,91.85,91.97,91.14,91.84,114600.0,61.733,61.8136,61.2558,61.7262,114600.0
2007-08-27 10:00:00,91.84,92.15,91.61,91.69,83700.0,61.7262,61.9346,61.5717,61.6254,83700.0
2007-08-27 10:30:00,91.69,91.88,91.58,91.81,56300.0,61.6254,61.7531,61.5515,61.7061,56300.0
2007-08-27 11:00:00,91.81,91.87,91.38,91.62,56500.0,61.7061,61.7464,61.4171,61.5784,56500.0
2007-08-27 11:30:00,91.61,92.09,91.46,92.04,52200.0,61.5717,61.8943,61.4708,61.8607,52200.0
2007-08-27 12:00:00,92.06,92.29,91.86,92.2,63900.0,61.8741,62.0287,61.7397,61.9682,63900.0
2007-08-27 12:30:00,92.17,92.34,92.04,92.04,47400.0,61.948,62.0623,61.8607,61.8607,47400.0
2007-08-27 13:00:00,92.04,92.47,92.03,92.25,67100.0,61.8607,62.1497,61.8539,62.0018,67100.0
2007-08-27 13:30:00,92.26,92.31,91.68,91.86,95500.0,62.0085,62.0421,61.6187,61.7397,95500.0
2007-08-27 14:00:00,91.85,92.18,91.82,92.0,72000.0,61.733,61.9548,61.7128,61.8338,72000.0
2007-08-27 14:30:00,92.0,92.38,91.99,92.11,69200.0,61.8338,62.0892,61.8271,61.9077,69200.0
2007-08-27 15:00:00,92.13,92.34,91.98,91.98,119700.0,61.9212,62.0623,61.8203,61.8203,119700.0
2007-08-27 15:30:00,91.99,92.31,91.74,91.76,103400.0,61.8271,62.0421,61.659,61.6725,103400.0
2007-08-28 09:30:00,91.13,91.13,90.15,90.38,86700.0,61.249,61.249,60.5904,60.745,86700.0
2007-08-28 10:00:00,90.32,90.63,90.15,90.46,64100.0,60.7046,60.913,60.5904,60.7987,64100.0
2007-08-28 10:30:00,90.52,90.65,90.0,90.0,93000.0,60.8391,60.9264,60.4896,60.4896,93000.0
2007-08-28 11:00:00,90.01,90.05,89.26,89.57,105800.0,60.4963,60.5232,59.9922,60.2006,105800.0
2007-08-28 11:30:00,89.56,89.67,88.51,88.65,164100.0,60.1938,60.2678,59.4881,59.5822,164100.0
2007-08-28 12:00:00,88.64,89.09,88.6,88.84,59300.0,59.5755,59.878,59.5486,59.7099,59300.0
2007-08-28 12:30:00,88.85,89.41,88.75,89.27,47400.0,59.7166,60.093,59.6494,59.9989,47400.0
2007-08-28 13:00:00,89.25,89.25,88.81,89.01,54600.0,59.9855,59.9855,59.6898,59.8242,54600.0
2007-08-28 13:30:00,89.02,89.3,88.86,89.3,140600.0,59.8309,60.0191,59.7234,60.0191,140600.0
2007-08-28 14:00:00,89.27,89.42,88.71,88.87,112200.0,59.9989,60.0997,59.6226,59.7301,112200.0
2007-08-28 14:30:00,88.89,88.89,88.26,88.36,82300.0,59.7435,59.7435,59.3201,59.3873,82300.0
2007-08-28 15:00:00,88.37,88.52,88.14,88.14,133500.0,59.394,59.4949,59.2394,59.2394,133500.0
2007-08-28 15:30:00,88.14,88.21,87.89,87.97,415400.0,59.2394,59.2865,59.0714,59.1252,415400.0
2007-08-29 09:30:00,88.57,89.12,87.92,87.99,163400.0,59.5285,59.8981,59.0916,59.1386,163400.0
2007-08-29 10:00:00,88.0,88.08,87.34,87.67,118000.0,59.1454,59.1991,58.7018,58.9236,118000.0
2007-08-29 10:30:00,87.67,88.04,87.29,87.99,133600.0,58.9236,59.1722,58.6682,59.1386,133600.0
2007-08-29 11:00:00,88.0,88.78,87.95,88.66,102300.0,59.1454,59.6696,59.1117,59.5889,102300.0
2007-08-29 11:30:00,88.66,89.65,88.62,89.53,99300.0,59.5889,60.2543,59.5621,60.1737,99300.0
2007-08-29 12:00:00,89.54,89.59,88.93,88.93,83600.0,60.1804,60.214,59.7704,59.7704,83600.0
2007-08-29 12:30:00,88.93,88.93,88.38,88.51,103000.0,59.7704,59.7704,59.4008,59.4881,103000.0
2007-08-29 13:00:00,88.51,88.65,88.03,88.1,57700.0,59.4881,59.5822,59.1655,59.2126,57700.0
2007-08-29 13:30:00,88.11,88.19,87.96,88.08,122100.0,59.2193,59.2731,59.1185,59.1991,122100.0
2007-08-29 14:00:00,88.08,88.54,88.06,88.19,96200.0,59.1991,59.5083,59.1857,59.2731,96200.0
2007-08-29 14:30:00,88.18,88.56,88.11,88.15,101000.0,59.2663,59.5217,59.2193,59.2462,101000.0
2007-08-29 15:00:00,88.14,88.68,88.14,88.41,144800.0,59.2394,59.6024,59.2394,59.4209,144800.0
2007-08-29 15:30:00,88.44,88.98,88.34,88.89,406100.0,59.4411,59.804,59.3739,59.7435,406100.0
2007-08-30 09:30:00,87.45,88.12,86.81,87.56,184300.0,59.1105,59.5634,58.6779,59.1849,184300.0
2007-08-30 10:00:00,87.52,87.79,87.18,87.36,184100.0,59.1578,59.3403,58.928,59.0497,184100.0
2007-08-30 10:30:00,87.39,87.85,87.18,87.78,126700.0,59.07,59.3809,58.928,59.3336,126700.0
2007-08-30 11:00:00,87.76,88.5,87.59,88.44,126000.0,59.3201,59.8203,59.2052,59.7797,126000.0
2007-08-30 11:30:00,88.48,88.7,88.35,88.44,77200.0,59.8067,59.9554,59.7189,59.7797,77200.0
2007-08-30 12:00:00,88.42,88.48,87.91,88.16,152300.0,59.7662,59.8067,59.4215,59.5904,152300.0
2007-08-30 12:30:00,88.17,88.68,88.12,88.68,95200.0,59.5972,59.9419,59.5634,59.9419,95200.0
2007-08-30 13:00:00,88.67,88.83,88.26,88.3,93400.0,59.9352,60.0433,59.658,59.6851,93400.0
2007-08-30 13:30:00,88.32,88.32,87.92,88.18,142200.0,59.6986,59.6986,59.4282,59.604,142200.0
2007-08-30 14:00:00,88.19,88.32,87.9,88.03,104700.0,59.6107,59.6986,59.4147,59.5026,104700.0
2007-08-30 14:30:00,88.0,88.09,87.48,87.6,195800.0,59.4823,59.5431,59.1308,59.2119,195800.0
2007-08-30 15:00:00,87.61,88.2,87.56,88.0,132000.0,59.2187,59.6175,59.1849,59.4823,132000.0
2007-08-30 15:30:00,88.01,88.05,87.5,87.92,164700.0,59.489,59.5161,59.1443,59.4282,164700.0
2007-08-31 09:30:00,88.66,89.43,88.39,88.63,167800.0,59.9284,60.4489,59.7459,59.9081,167800.0
2007-08-31 10:00:00,88.67,88.94,88.01,88.43,157800.0,59.9352,60.1177,59.489,59.7729,157800.0
2007-08-31 10:30:00,88.46,88.69,88.0,88.04,74100.0,59.7932,59.9487,59.4823,59.5093,74100.0
2007-08-31 11:00:00,88.02,88.09,87.74,87.98,88500.0,59.4958,59.5431,59.3065,59.4688,88500.0
2007-08-31 11:30:00,87.92,88.35,87.91,88.26,76800.0,59.4282,59.7189,59.4215,59.658,76800.0
2007-08-31 12:00:00,88.25,88.61,88.02,88.44,74500.0,59.6513,59.8946,59.4958,59.7797,74500.0
2007-08-31 12:30:00,88.45,88.78,88.38,88.5,90700.0,59.7865,60.0095,59.7391,59.8203,90700.0
2007-08-31 13:00:00,88.51,88.6,88.13,88.22,52600.0,59.827,59.8878,59.5702,59.631,52600.0
2007-08-31 13:30:00,88.21,88.27,87.99,88.14,50700.0,59.6242,59.6648,59.4755,59.5769,50700.0
2007-08-31 14:00:00,88.15,88.48,88.15,88.23,103800.0,59.5837,59.8067,59.5837,59.6378,103800.0
2007-08-31 14:30:00,88.23,88.63,88.21,88.53,137800.0,59.6378,59.9081,59.6242,59.8405,137800.0
2007-08-31 15:00:00,88.53,89.03,88.51,88.99,236400.0,59.8405,60.1785,59.827,60.1515,236400.0
2007-08-31 15:30:00,88.99,89.23,88.67,88.69,600000.0,60.1515,60.3137,59.9352,59.9487,600000.0
2007-09-04 09:30:00,88.88,89.16,88.5,88.7,103600.0,60.0771,60.2664,59.8203,59.9554,103600.0
2007-09-04 10:00:00,88.69,89.23,88.59,88.97,71900.0,59.9487,60.3137,59.8811,60.1379,71900.0
2007-09-04 10:30:00,88.98,89.55,88.94,89.04,96500.0,60.1447,60.53,60.1177,60.1853,96500.0
2007-09-04 11:00:00,89.06,89.17,88.82,88.85,57700.0,60.1988,60.2731,60.0366,60.0568,57700.0
2007-09-04 11:30:00,88.88,88.95,88.61,88.71,43400.0,60.0771,60.1244,59.8946,59.9622,43400.0
2007-09-04 12:00:00,88.71,88.73,88.45,88.61,61500.0,59.9622,59.9757,59.7865,59.8946,61500.0
2007-09-04 12:30:00,88.61,88.69,88.5,88.55,84400.0,59.8946,59.9487,59.8203,59.8541,84400.0
2007-09-04 13:00:00,88.55,88.68,88.44,88.58,104100.0,59.8541,59.9419,59.7797,59.8743,104100.0
2007-09-04 13:30:00,88.58,88.95,88.54,88.82,101500.0,59.8743,60.1244,59.8473,60.0366,101500.0
2007-09-04 14:00:00,88.82,88.95,88.65,88.81,86500.0,60.0366,60.1244,59.9216,60.0298,86500.0
2007-09-04 14:30:00,88.83,89.21,88.81,89.21,84400.0,60.0433,60.3002,60.0298,60.3002,84400.0
2007-09-04 15:00:00,89.21,89.71,89.12,89.66,67900.0,60.3002,60.6381,60.2393,60.6043,67900.0
2007-09-04 15:30:00,89.67,89.85,89.38,89.55,247700.0,60.6111,60.7328,60.4151,60.53,247700.0
2007-09-05 09:30:00,88.65,89.11,88.23,88.3,112800.0,59.9216,60.2326,59.6378,59.6851,112800.0
2007-09-05 10:00:00,88.3,88.66,87.92,88.54,125300.0,59.6851,59.9284,59.4282,59.8473,125300.0
2007-09-05 10:30:00,88.54,88.72,88.43,88.53,90500.0,59.8473,59.969,59.7729,59.8405,90500.0
2007-09-05 11:00:00,88.58,88.83,88.45,88.72,178700.0,59.8743,60.0433,59.7865,59.969,178700.0
2007-09-05 11:30:00,88.69,88.79,88.38,88.66,53700.0,59.9487,60.0163,59.7391,59.9284,53700.0
2007-09-05 12:00:00,88.68,88.8,88.63,88.67,50100.0,59.9419,60.023,59.9081,59.9352,50100.0
2007-09-05 12:30:00,88.66,88.71,88.44,88.48,44700.0,59.9284,59.9622,59.7797,59.8067,44700.0
2007-09-05 13:00:00,88.48,88.64,88.38,88.41,49100.0,59.8067,59.9149,59.7391,59.7594,49100.0
2007-09-05 13:30:00,88.38,88.44,88.16,88.29,80000.0,59.7391,59.7797,59.5904,59.6783,80000.0
2007-09-05 14:00:00,88.25,88.45,87.98,88.1,113700.0,59.6513,59.7865,59.4688,59.5499,113700.0
2007-09-05 14:30:00,88.11,88.43,88.02,88.38,102400.0,59.5566,59.7729,59.4958,59.7391,102400.0
2007-09-05 15:00:00,88.33,88.41,88.02,88.17,172600.0,59.7053,59.7594,59.4958,59.5972,172600.0
2007-09-05 15:30:00,88.21,88.39,87.93,88.02,217400.0,59.6242,59.7459,59.435,59.4958,217400.0
2007-09-06 09:30:00,87.94,88.59,87.77,88.03,106600.0,59.4417,59.8811,59.3268,59.5026,106600.0
2007-09-06 10:00:00,88.01,88.14,87.66,87.91,154300.0,59.489,59.5769,59.2525,59.4215,154300.0
2007-09-06 10:30:00,87.91,88.18,87.78,88.02,146100.0,59.4215,59.604,59.3336,59.4958,146100.0
2007-09-06 11:00:00,88.0,88.17,87.8,88.07,165000.0,59.4823,59.5972,59.3471,59.5296,165000.0
2007-09-06 11:30:00,88.08,88.28,87.88,88.04,151200.0,59.5364,59.6716,59.4012,59.5093,151200.0
2007-09-06 12:00:00,88.04,88.49,87.96,88.45,161600.0,59.5093,59.8135,59.4553,59.7865,161600.0
2007-09-06 12:30:00,88.46,88.54,88.24,88.34,114900.0,59.7932,59.8473,59.6445,59.7121,114900.0
2007-09-06 13:00:00,88.32,88.37,88.1,88.28,76500.0,59.6986,59.7324,59.5499,59.6716,76500.0
2007-09-06 13:30:00,88.29,88.39,88.04,88.2,87700.0,59.6783,59.7459,59.5093,59.6175,87700.0
2007-09-06 14:00:00,88.19,88.34,88.0,88.03,91600.0,59.6107,59.7121,59.4823,59.5026,91600.0
2007-09-06 14:30:00,88.01,88.15,87.98,88.14,77800.0,59.489,59.5837,59.4688,59.5769,77800.0
2007-09-06 15:00:00,88.14,88.22,87.95,88.05,223600.0,59.5769,59.631,59.4485,59.5161,223600.0
2007-09-06 15:30:00,88.05,88.32,87.99,88.28,138800.0,59.5161,59.6986,59.4755,59.6716,138800.0
2007-09-07 09:30:00,86.94,88.23,86.75,87.4,196200.0,58.7658,59.6378,58.6374,59.0767,196200.0
2007-09-07 10:00:00,87.4,87.62,87.12,87.26,161900.0,59.0767,59.2254,58.8875,58.9821,161900.0
2007-09-07 10:30:00,87.26,87.32,86.91,87.04,166000.0,58.9821,59.0227,58.7455,58.8334,166000.0
2007-09-07 11:00:00,87.04,87.42,87.03,87.14,117900.0,58.8334,59.0902,58.8266,58.901,117900.0
2007-09-07 11:30:00,87.1,87.81,87.1,87.62,80900.0,58.8739,59.3539,58.8739,59.2254,80900.0
2007-09-07 12:00:00,87.62,87.72,87.35,87.7,83900.0,59.2254,59.293,59.0429,59.2795,83900.0
2007-09-07 12:30:00,87.71,87.92,87.6,87.92,98800.0,59.2863,59.4282,59.2119,59.4282,98800.0
2007-09-07 13:00:00,87.91,88.39,87.77,88.26,121000.0,59.4215,59.7459,59.3268,59.658,121000.0
2007-09-07 13:30:00,88.28,88.37,87.86,88.07,127500.0,59.6716,59.7324,59.3877,59.5296,127500.0
2007-09-07 14:00:00,88.03,88.1,87.76,87.97,161800.0,59.5026,59.5499,59.3201,59.462,161800.0
2007-09-07 14:30:00,87.99,88.04,87.54,87.62,106400.0,59.4755,59.5093,59.1714,59.2254,106400.0
2007-09-07 15:00:00,87.65,87.79,87.3,87.38,137800.0,59.2457,59.3403,59.0091,59.0632,137800.0
2007-09-07 15:30:00,87.41,87.97,87.3,87.67,243400.0,59.0835,59.462,59.0091,59.2592,243400.0
2007-09-10 09:30:00,88.05,88.3,87.16,87.3,83500.0,59.5161,59.6851,58.9145,59.0091,83500.0
2007-09-10 10:00:00,87.3,87.4,87.0,87.01,98600.0,59.0091,59.0767,58.8064,58.8131,98600.0
2007-09-10 10:30:00,87.0,87.33,86.85,87.04,221200.0,58.8064,59.0294,58.705,58.8334,221200.0
2007-09-10 11:00:00,87.03,87.18,86.74,86.76,107200.0,58.8266,58.928,58.6306,58.6441,107200.0
2007-09-10 11:30:00,86.8,86.98,86.65,86.92,93700.0,58.6712,58.7928,58.5698,58.7523,93700.0
2007-09-10 12:00:00,86.95,87.24,86.81,87.05,78500.0,58.7726,58.9686,58.6779,58.8402,78500.0
2007-09-10 12:30:00,87.05,87.19,86.88,87.03,89400.0,58.8402,58.9348,58.7252,58.8266,89400.0
2007-09-10 13:00:00,87.03,87.27,86.97,87.2,53900.0,58.8266,58.9889,58.7861,58.9415,53900.0
2007-09-10 13:30:00,87.28,87.35,86.92,86.95,76100.0,58.9956,59.0429,58.7523,58.7726,76100.0
2007-09-10 14:00:00,86.96,87.36,86.75,87.35,89100.0,58.7793,59.0497,58.6374,59.0429,89100.0
2007-09-10 14:30:00,87.35,87.6,87.24,87.57,107800.0,59.0429,59.2119,58.9686,59.1916,107800.0
2007-09-10 15:00:00,87.54,88.2,87.28,88.01,176200.0,59.1714,59.6175,58.9956,59.489,176200.0
2007-09-10 15:30:00,88.0,88.06,87.17,87.19,169300.0,59.4823,59.5228,58.9213,58.9348,169300.0
2007-09-11 09:30:00,87.38,88.16,87.12,87.63,137400.0,59.0632,59.5904,58.8875,59.2322,137400.0
2007-09-11 10:00:00,87.63,88.06,87.0,88.03,167700.0,59.2322,59.5228,58.8064,59.5026,167700.0
2007-09-11 10:30:00,88.03,88.37,87.94,88.14,159800.0,59.5026,59.7324,59.4417,59.5769,159800.0
2007-09-11 11:00:00,88.12,88.14,87.52,87.75,126900.0,59.5634,59.5769,59.1578,59.3133,126900.0
2007-09-11 11:30:00,87.8,87.81,87.06,87.1,100100.0,59.3471,59.3539,58.8469,58.8739,100100.0
2007-09-11 12:00:00,87.1,87.29,87.0,87.2,81200.0,58.8739,59.0024,58.8064,58.9415,81200.0
2007-09-11 12:30:00,87.21,87.37,87.07,87.13,66100.0,58.9483,59.0564,58.8537,58.8942,66100.0
2007-09-11 13:00:00,87.16,87.34,86.97,87.33,115500.0,58.9145,59.0362,58.7861,59.0294,115500.0
2007-09-11 13:30:00,87.31,87.47,87.1,87.24,120400.0,59.0159,59.124,58.8739,58.9686,120400.0
2007-09-11 14:00:00,87.24,87.85,87.23,87.83,100600.0,58.9686,59.3809,58.9618,59.3674,100600.0
2007-09-11 14:30:00,87.85,87.85,87.51,87.62,104800.0,59.3809,59.3809,59.1511,59.2254,104800.0
2007-09-11 15:00:00,87.59,87.81,87.5,87.71,76100.0,59.2052,59.3539,59.1443,59.2863,76100.0
2007-09-11 15:30:00,87.67,87.83,87.16,87.62,200100.0,59.2592,59.3674,58.9145,59.2254,200100.0
2007-09-12 09:30:00,87.29,87.29,86.29,86.86,150300.0,59.0024,59.0024,58.3264,58.7117,150300.0
2007-09-12 10:00:00,86.86,87.3,86.72,87.23,158400.0,58.7117,59.0091,58.6171,58.9618,158400.0
2007-09-12 10:30:00,87.22,87.57,87.0,87.23,139400.0,58.9551,59.1916,58.8064,58.9618,139400.0
2007-09-12 11:00:00,87.23,87.55,87.16,87.31,105800.0,58.9618,59.1781,58.9145,59.0159,105800.0
2007-09-12 11:30:00,87.35,87.46,87.1,87.16,98700.0,59.0429,59.1173,58.8739,58.9145,98700.0
2007-09-12 12:00:00,87.18,87.34,86.96,87.0,136200.0,58.928,59.0362,58.7793,58.8064,136200.0
2007-09-12 12:30:00,87.02,87.19,86.95,87.06,91500.0,58.8199,58.9348,58.7726,58.8469,91500.0
2007-09-12 13:00:00,87.06,87.24,86.96,87.05,73000.0,58.8469,58.9686,58.7793,58.8402,73000.0
2007-09-12 13:30:00,87.09,87.46,87.01,87.34,116900.0,58.8672,59.1173,58.8131,59.0362,116900.0
2007-09-12 14:00:00,87.34,87.8,87.29,87.47,158700.0,59.0362,59.3471,59.0024,59.124,158700.0
2007-09-12 14:30:00,87.48,87.6,87.35,87.54,90100.0,59.1308,59.2119,59.0429,59.1714,90100.0
2007-09-12 15:00:00,87.56,87.6,87.36,87.42,156000.0,59.1849,59.2119,59.0497,59.0902,156000.0
2007-09-12 15:30:00,87.42,87.72,87.26,87.4,246100.0,59.0902,59.293,58.9821,59.0767,246100.0
2007-09-13 09:30:00,88.0,88.22,87.37,87.6,165300.0,59.4823,59.631,59.0564,59.2119,165300.0
2007-09-13 10:00:00,87.62,88.25,87.61,88.16,137000.0,59.2254,59.6513,59.2187,59.5904,137000.0
2007-09-13 10:30:00,88.16,88.43,88.13,88.3,100500.0,59.5904,59.7729,59.5702,59.6851,100500.0
2007-09-13 11:00:00,88.27,88.93,88.18,88.9,135300.0,59.6648,60.1109,59.604,60.0906,135300.0
2007-09-13 11:30:00,88.91,88.99,88.46,88.68,75200.0,60.0974,60.1515,59.7932,59.9419,75200.0
2007-09-13 12:00:00,88.68,88.75,88.39,88.65,54300.0,59.9419,59.9892,59.7459,59.9216,54300.0
2007-09-13 12:30:00,88.64,88.67,88.49,88.62,57100.0,59.9149,59.9352,59.8135,59.9014,57100.0
2007-09-13 13:00:00,88.63,88.83,88.57,88.76,89400.0,59.9081,60.0433,59.8676,59.996,89400.0
2007-09-13 13:30:00,88.76,88.82,88.68,88.73,56000.0,59.996,60.0366,59.9419,59.9757,56000.0
2007-09-13 14:00:00,88.73,88.92,88.45,88.58,91800.0,59.9757,60.1041,59.7865,59.8743,91800.0
2007-09-13 14:30:00,88.54,88.8,88.52,88.7,61600.0,59.8473,60.023,59.8338,59.9554,61600.0
2007-09-13 15:00:00,88.71,88.96,88.51,88.67,124600.0,59.9622,60.1312,59.827,59.9352,124600.0
2007-09-13 15:30:00,88.69,88.77,88.27,88.45,153200.0,59.9487,60.0028,59.6648,59.7865,153200.0
2007-09-14 09:30:00,88.11,88.34,87.47,87.61,123400.0,59.5566,59.7121,59.124,59.2187,123400.0
2007-09-14 10:00:00,87.6,87.98,87.12,87.84,109100.0,59.2119,59.4688,58.8875,59.3741,109100.0
2007-09-14 10:30:00,87.84,88.12,87.74,87.84,109700.0,59.3741,59.5634,59.3065,59.3741,109700.0
2007-09-14 11:00:00,87.88,88.11,87.66,87.97,115200.0,59.4012,59.5566,59.2525,59.462,115200.0
2007-09-14 11:30:00,87.96,88.18,87.9,87.94,78000.0,59.4553,59.604,59.4147,59.4417,78000.0
2007-09-14 12:00:00,87.93,88.15,87.93,88.13,59500.0,59.435,59.5837,59.435,59.5702,59500.0
2007-09-14 12:30:00,88.13,88.28,88.06,88.23,78100.0,59.5702,59.6716,59.5228,59.6378,78100.0
2007-09-14 13:00:00,88.21,88.43,88.15,88.36,77300.0,59.6242,59.7729,59.5837,59.7256,77300.0
2007-09-14 13:30:00,88.35,88.4,88.0,88.21,86200.0,59.7189,59.7527,59.4823,59.6242,86200.0
2007-09-14 14:00:00,88.2,88.29,88.04,88.14,41000.0,59.6175,59.6783,59.5093,59.5769,41000.0
2007-09-14 14:30:00,88.09,88.15,87.66,87.9,70400.0,59.5431,59.5837,59.2525,59.4147,70400.0
2007-09-14 15:00:00,87.91,88.1,87.86,87.96,72600.0,59.4215,59.5499,59.3877,59.4553,72600.0
2007-09-14 15:30:00,87.96,88.3,87.84,88.15,223300.0,59.4553,59.6851,59.3741,59.5837,223300.0
2007-09-17 09:30:00,87.42,87.85,87.09,87.22,133000.0,59.0902,59.3809,58.8672,58.9551,133000.0
2007-09-17 10:00:00,87.24,87.24,86.82,86.91,158500.0,58.9686,58.9686,58.6847,58.7455,158500.0
2007-09-17 10:30:00,86.93,86.93,86.67,86.81,97100.0,58.759,58.759,58.5833,58.6779,97100.0
2007-09-17 11:00:00,86.83,87.14,86.81,87.02,79200.0,58.6914,58.901,58.6779,58.8199,79200.0
2007-09-17 11:30:00,87.01,87.1,86.98,87.04,77600.0,58.8131,58.8739,58.7928,58.8334,77600.0
2007-09-17 12:00:00,87.04,87.1,86.99,87.09,73100.0,58.8334,58.8739,58.7996,58.8672,73100.0
2007-09-17 12:30:00,87.12,87.15,87.0,87.07,66800.0,58.8875,58.9077,58.8064,58.8537,66800.0
2007-09-17 13:00:00,87.06,87.1,86.96,87.05,47300.0,58.8469,58.8739,58.7793,58.8402,47300.0
2007-09-17 13:30:00,87.03,87.09,86.86,86.86,82200.0,58.8266,58.8672,58.7117,58.7117,82200.0
2007-09-17 14:00:00,86.89,87.16,86.88,87.07,78300.0,58.732,58.9145,58.7252,58.8537,78300.0
2007-09-17 14:30:00,87.1,87.26,87.03,87.26,53700.0,58.8739,58.9821,58.8266,58.9821,53700.0
2007-09-17 15:00:00,87.23,87.36,87.15,87.24,75400.0,58.9618,59.0497,58.9077,58.9686,75400.0
2007-09-17 15:30:00,87.23,87.4,87.15,87.3,129600.0,58.9618,59.0767,58.9077,59.0091,129600.0
2007-09-18 09:30:00,87.56,88.0,87.25,87.49,97100.0,59.1849,59.4823,58.9753,59.1376,97100.0
2007-09-18 10:00:00,87.53,87.71,87.38,87.46,126800.0,59.1646,59.2863,59.0632,59.1173,126800.0
2007-09-18 10:30:00,87.45,87.58,87.26,87.43,161400.0,59.1105,59.1984,58.9821,59.097,161400.0
2007-09-18 11:00:00,87.43,87.68,87.31,87.55,195500.0,59.097,59.266,59.0159,59.1781,195500.0
2007-09-18 11:30:00,87.57,87.82,87.54,87.55,175500.0,59.1916,59.3606,59.1714,59.1781,175500.0
2007-09-18 12:00:00,87.59,87.69,87.46,87.55,127700.0,59.2052,59.2727,59.1173,59.1781,127700.0
2007-09-18 12:30:00,87.56,87.59,87.42,87.5,103300.0,59.1849,59.2052,59.0902,59.1443,103300.0
2007-09-18 13:00:00,87.52,87.62,87.47,87.59,155900.0,59.1578,59.2254,59.124,59.2052,155900.0
2007-09-18 13:30:00,87.58,87.62,87.39,87.62,110300.0,59.1984,59.2254,59.07,59.2254,110300.0
2007-09-18 14:00:00,87.6,90.25,87.51,88.83,336700.0,59.2119,61.0031,59.1511,60.0433,336700.0
2007-09-18 14:30:00,88.81,90.1,88.72,89.55,355400.0,60.0298,60.9018,59.969,60.53,355400.0
2007-09-18 15:00:00,89.57,90.1,89.36,90.07,293700.0,60.5435,60.9018,60.4016,60.8815,293700.0
2007-09-18 15:30:00,90.06,90.48,90.0,90.42,411400.0,60.8747,61.1586,60.8342,61.1181,411400.0
2007-09-19 09:30:00,90.93,92.55,90.87,91.97,274900.0,61.4628,62.5578,61.4222,62.1658,274900.0
2007-09-19 10:00:00,91.94,92.73,91.69,92.57,140600.0,62.1455,62.6795,61.9765,62.5713,140600.0
2007-09-19 10:30:00,92.62,92.7,92.08,92.67,107300.0,62.6051,62.6592,62.2401,62.6389,107300.0
2007-09-19 11:00:00,92.67,93.16,92.66,93.06,188000.0,62.6389,62.9701,62.6321,62.9025,188000.0
2007-09-19 11:30:00,93.06,93.22,92.77,93.22,153000.0,62.9025,63.0107,62.7065,63.0107,153000.0
2007-09-19 12:00:00,93.16,93.18,92.43,92.5,169500.0,62.9701,62.9836,62.4767,62.524,169500.0
2007-09-19 12:30:00,92.51,92.68,92.37,92.64,128800.0,62.5308,62.6457,62.4361,62.6186,128800.0
2007-09-19 13:00:00,92.62,92.66,92.44,92.59,87200.0,62.6051,62.6321,62.4834,62.5848,87200.0
2007-09-19 13:30:00,92.56,92.77,92.45,92.56,148600.0,62.5646,62.7065,62.4902,62.5646,148600.0
2007-09-19 14:00:00,92.61,92.64,91.94,92.35,179900.0,62.5983,62.6186,62.1455,62.4226,179900.0
2007-09-19 14:30:00,92.32,92.5,91.98,92.38,214300.0,62.4023,62.524,62.1725,62.4429,214300.0
2007-09-19 15:00:00,92.41,92.46,92.15,92.35,161100.0,62.4632,62.497,62.2874,62.4226,161100.0
2007-09-19 15:30:00,92.34,92.46,91.87,92.22,306400.0,62.4158,62.497,62.0982,62.3347,306400.0
2007-09-20 09:30:00,91.61,91.86,90.76,91.85,147200.0,61.9224,62.0914,61.3479,62.0846,147200.0
2007-09-20 10:00:00,91.8,92.27,91.76,92.09,94900.0,62.0508,62.3685,62.0238,62.2469,94900.0
2007-09-20 10:30:00,92.07,92.24,91.9,92.13,65500.0,62.2333,62.3483,62.1184,62.2739,65500.0
2007-09-20 11:00:00,92.11,92.21,91.85,91.94,87400.0,62.2604,62.328,62.0846,62.1455,87400.0
2007-09-20 11:30:00,91.96,92.38,91.82,92.2,60100.0,62.159,62.4429,62.0644,62.3212,60100.0
2007-09-20 12:00:00,92.21,92.69,92.21,92.32,73800.0,62.328,62.6524,62.328,62.4023,73800.0
2007-09-20 12:30:00,92.33,92.34,91.98,92.22,38300.0,62.4091,62.4158,62.1725,62.3347,38300.0
2007-09-20 13:00:00,92.23,92.23,91.68,91.68,63200.0,62.3415,62.3415,61.9697,61.9697,63200.0
2007-09-20 13:30:00,91.7,91.91,91.43,91.91,61700.0,61.9832,62.1252,61.8007,62.1252,61700.0
2007-09-20 14:00:00,91.92,91.98,91.53,91.58,53000.0,62.132,62.1725,61.8683,61.9021,53000.0
2007-09-20 14:30:00,91.58,91.59,91.09,91.11,73700.0,61.9021,61.9089,61.5709,61.5844,73700.0
2007-09-20 15:00:00,91.1,91.31,90.8,91.09,92000.0,61.5777,61.7196,61.3749,61.5709,92000.0
2007-09-20 15:30:00,91.06,91.08,90.77,90.77,176800.0,61.5507,61.5642,61.3546,61.3546,176800.0
2007-09-21 09:30:00,90.74,91.96,90.29,91.41,637700.0,61.3344,62.159,61.0302,61.7872,637700.0
2007-09-21 10:00:00,91.44,91.87,91.44,91.63,120600.0,61.8075,62.0982,61.8075,61.9359,120600.0
2007-09-21 10:30:00,91.62,91.74,91.42,91.52,74400.0,61.9292,62.0103,61.794,61.8616,74400.0
2007-09-21 11:00:00,91.53,91.85,91.52,91.76,114800.0,61.8683,62.0846,61.8616,62.0238,114800.0
2007-09-21 11:30:00,91.78,92.06,91.69,92.0,49600.0,62.0373,62.2266,61.9765,62.186,49600.0
2007-09-21 12:00:00,92.02,92.03,91.82,91.91,40000.0,62.1995,62.2063,62.0644,62.1252,40000.0
2007-09-21 12:30:00,91.89,92.06,91.87,92.01,35300.0,62.1117,62.2266,62.0982,62.1928,35300.0
2007-09-21 13:00:00,91.97,92.05,91.88,91.95,51600.0,62.1658,62.2198,62.1049,62.1522,51600.0
2007-09-21 13:30:00,91.94,92.06,90.74,92.0,60100.0,62.1455,62.2266,61.3344,62.186,60100.0
2007-09-21 14:00:00,92.0,92.05,91.9,92.03,132700.0,62.186,62.2198,62.1184,62.2063,132700.0
2007-09-21 14:30:00,92.04,92.13,91.58,91.95,138300.0,62.2131,62.2739,61.9021,62.1522,138300.0
2007-09-21 15:00:00,91.95,92.19,91.78,91.89,170200.0,62.1522,62.3145,62.0373,62.1117,170200.0
2007-09-21 15:30:00,91.92,91.99,91.66,91.71,176900.0,62.132,62.1793,61.9562,61.99,176900.0
2007-09-24 09:30:00,91.55,91.92,91.18,91.56,141900.0,61.8819,62.132,61.6318,61.8886,141900.0
2007-09-24 10:00:00,91.51,91.92,91.34,91.9,121900.0,61.8548,62.132,61.7399,62.1184,121900.0
2007-09-24 10:30:00,91.86,91.92,91.44,91.48,84100.0,62.0914,62.132,61.8075,61.8345,84100.0
2007-09-24 11:00:00,91.51,91.67,91.31,91.48,94300.0,61.8548,61.963,61.7196,61.8345,94300.0
2007-09-24 11:30:00,91.48,91.5,90.96,91.12,95700.0,61.8345,61.8481,61.4831,61.5912,95700.0
2007-09-24 12:00:00,91.15,91.22,90.86,91.0,68900.0,61.6115,61.6588,61.4155,61.5101,68900.0
2007-09-24 12:30:00,91.02,91.11,90.86,91.04,83600.0,61.5236,61.5844,61.4155,61.5371,83600.0
2007-09-24 13:00:00,91.03,91.05,90.78,91.05,75600.0,61.5304,61.5439,61.3614,61.5439,75600.0
2007-09-24 13:30:00,91.04,91.04,90.62,90.69,95100.0,61.5371,61.5371,61.2532,61.3006,95100.0
2007-09-24 14:00:00,90.71,90.97,90.55,90.66,57500.0,61.3141,61.4898,61.2059,61.2803,57500.0
2007-09-24 14:30:00,90.64,90.74,90.5,90.57,58600.0,61.2668,61.3344,61.1721,61.2194,58600.0
2007-09-24 15:00:00,90.61,90.7,90.21,90.66,121000.0,61.2465,61.3073,60.9761,61.2803,121000.0
2007-09-24 15:30:00,90.68,90.68,90.21,90.43,160500.0,61.2938,61.2938,60.9761,61.1248,160500.0
2007-09-25 09:30:00,90.53,91.47,90.41,90.56,184000.0,61.1924,61.8278,61.1113,61.2127,184000.0
2007-09-25 10:00:00,90.54,90.64,90.38,90.51,127400.0,61.1992,61.2668,61.091,61.1789,127400.0
2007-09-25 10:30:00,90.52,91.05,90.48,90.92,213700.0,61.1856,61.5439,61.1586,61.456,213700.0
2007-09-25 11:00:00,90.94,91.29,90.89,91.13,55000.0,61.4695,61.7061,61.4357,61.598,55000.0
2007-09-25 11:30:00,91.17,91.29,91.0,91.22,56400.0,61.625,61.7061,61.5101,61.6588,56400.0
2007-09-25 12:00:00,91.26,91.48,91.18,91.46,72100.0,61.6858,61.8345,61.6318,61.821,72100.0
2007-09-25 12:30:00,91.42,91.56,91.31,91.35,131400.0,61.794,61.8886,61.7196,61.7467,131400.0
2007-09-25 13:00:00,91.35,91.58,91.25,91.58,170300.0,61.7467,61.9021,61.6791,61.9021,170300.0
2007-09-25 13:30:00,91.58,91.91,91.4,91.84,112400.0,61.9021,62.1252,61.7805,62.0779,112400.0
2007-09-25 14:00:00,91.82,91.98,91.7,91.93,89600.0,62.0644,62.1725,61.9832,62.1387,89600.0
2007-09-25 14:30:00,91.93,92.3,91.83,92.23,170200.0,62.1387,62.3888,62.0711,62.3415,170200.0
2007-09-25 15:00:00,92.23,92.27,92.07,92.25,138400.0,62.3415,62.3685,62.2333,62.355,138400.0
2007-09-25 15:30:00,92.24,92.78,92.17,92.72,327900.0,62.3483,62.7133,62.3009,62.6727,327900.0
2007-09-26 09:30:00,93.68,94.13,93.15,93.95,191400.0,63.3216,63.6258,62.9634,63.5041,191400.0
2007-09-26 10:00:00,93.98,94.21,93.76,93.86,169700.0,63.5244,63.6798,63.3757,63.4433,169700.0
2007-09-26 10:30:00,93.82,94.05,93.67,93.79,141700.0,63.4162,63.5717,63.3148,63.396,141700.0
2007-09-26 11:00:00,93.79,94.19,93.76,94.0,163300.0,63.396,63.6663,63.3757,63.5379,163300.0
2007-09-26 11:30:00,93.99,94.59,93.97,94.42,83600.0,63.5311,63.9367,63.5176,63.8218,83600.0
2007-09-26 12:00:00,94.45,94.45,93.71,93.86,132900.0,63.8421,63.8421,63.3419,63.4433,132900.0
2007-09-26 12:30:00,93.84,93.84,93.55,93.61,52000.0,63.4297,63.4297,63.2337,63.2743,52000.0
2007-09-26 13:00:00,93.59,93.75,93.5,93.57,80300.0,63.2608,63.3689,63.1999,63.2472,80300.0
2007-09-26 13:30:00,93.57,93.57,92.9,93.13,54100.0,63.2472,63.2472,62.7944,62.9498,54100.0
2007-09-26 14:00:00,93.15,93.46,93.1,93.39,91400.0,62.9634,63.1729,62.9296,63.1256,91400.0
2007-09-26 14:30:00,93.4,93.56,93.37,93.43,70500.0,63.1323,63.2405,63.1121,63.1526,70500.0
2007-09-26 15:00:00,93.43,94.1,93.41,93.96,140100.0,63.1526,63.6055,63.1391,63.5109,140100.0
2007-09-26 15:30:00,93.95,94.25,93.53,93.72,294800.0,63.5041,63.7069,63.2202,63.3486,294800.0
2007-09-27 09:30:00,93.86,94.0,92.52,93.23,131000.0,63.4433,63.5379,62.5375,63.0174,131000.0
2007-09-27 10:00:00,93.21,93.57,92.85,92.9,193500.0,63.0039,63.2472,62.7606,62.7944,193500.0
2007-09-27 10:30:00,92.91,93.15,92.79,92.99,121600.0,62.8011,62.9634,62.72,62.8552,121600.0
2007-09-27 11:00:00,93.0,93.25,92.59,92.74,123700.0,62.862,63.0309,62.5848,62.6862,123700.0
2007-09-27 11:30:00,92.74,93.24,92.65,93.13,67300.0,62.6862,63.0242,62.6254,62.9498,67300.0
2007-09-27 12:00:00,93.13,93.3,92.85,93.08,73600.0,62.9498,63.0647,62.7606,62.916,73600.0
2007-09-27 12:30:00,93.08,93.13,92.98,93.02,42900.0,62.916,62.9498,62.8484,62.8755,42900.0
2007-09-27 13:00:00,93.02,93.12,92.93,93.08,52000.0,62.8755,62.9431,62.8146,62.916,52000.0
2007-09-27 13:30:00,93.1,93.17,92.96,93.09,64300.0,62.9296,62.9769,62.8349,62.9228,64300.0
2007-09-27 14:00:00,93.1,93.18,93.0,93.05,60600.0,62.9296,62.9836,62.862,62.8958,60600.0
2007-09-27 14:30:00,93.06,93.17,92.85,93.15,112000.0,62.9025,62.9769,62.7606,62.9634,112000.0
2007-09-27 15:00:00,93.18,93.26,93.02,93.11,113600.0,62.9836,63.0377,62.8755,62.9363,113600.0
2007-09-27 15:30:00,93.1,93.2,92.92,93.1,174100.0,62.9296,62.9972,62.8079,62.9296,174100.0
2007-09-28 09:30:00,92.51,93.25,92.43,93.01,137100.0,62.5308,63.0309,62.4767,62.8687,137100.0
2007-09-28 10:00:00,93.06,93.22,92.87,92.98,67700.0,62.9025,63.0107,62.7741,62.8484,67700.0
2007-09-28 10:30:00,92.95,93.17,92.75,92.99,112700.0,62.8282,62.9769,62.693,62.8552,112700.0
2007-09-28 11:00:00,92.99,93.02,92.72,92.8,147900.0,62.8552,62.8755,62.6727,62.7268,147900.0
2007-09-28 11:30:00,92.8,92.97,92.61,92.82,59200.0,62.7268,62.8417,62.5983,62.7403,59200.0
2007-09-28 12:00:00,92.82,93.0,92.68,92.98,45900.0,62.7403,62.862,62.6457,62.8484,45900.0
2007-09-28 12:30:00,92.99,93.03,92.82,92.82,145800.0,62.8552,62.8822,62.7403,62.7403,145800.0
2007-09-28 13:00:00,92.85,93.08,92.62,92.73,62000.0,62.7606,62.916,62.6051,62.6795,62000.0
2007-09-28 13:30:00,92.71,92.8,92.5,92.59,92400.0,62.6659,62.7268,62.524,62.5848,92400.0
2007-09-28 14:00:00,92.6,92.89,92.6,92.67,73300.0,62.5916,62.7876,62.5916,62.6389,73300.0
2007-09-28 14:30:00,92.67,92.7,92.24,92.42,104500.0,62.6389,62.6592,62.3483,62.4699,104500.0
2007-09-28 15:00:00,92.42,92.53,92.12,92.38,170200.0,62.4699,62.5443,62.2671,62.4429,170200.0
2007-09-28 15:30:00,92.41,92.63,92.15,92.51,241200.0,62.4632,62.6119,62.2874,62.5308,241200.0
2007-10-01 09:30:00,93.12,93.8,92.62,93.76,193000.0,62.9431,63.4027,62.6051,63.3757,193000.0
2007-10-01 10:00:00,93.73,93.98,93.32,93.51,141800.0,63.3554,63.5244,63.0783,63.2067,141800.0
2007-10-01 10:30:00,93.51,93.87,93.47,93.81,74500.0,63.2067,63.45,63.1797,63.4095,74500.0
2007-10-01 11:00:00,93.84,93.85,93.12,93.12,93700.0,63.4297,63.4365,62.9431,62.9431,93700.0
2007-10-01 11:30:00,93.13,94.07,93.1,93.86,121800.0,62.9498,63.5852,62.9296,63.4433,121800.0
2007-10-01 12:00:00,93.85,94.26,93.65,94.26,65900.0,63.4365,63.7136,63.3013,63.7136,65900.0
2007-10-01 12:30:00,94.2,94.21,93.85,93.99,78000.0,63.6731,63.6798,63.4365,63.5311,78000.0
2007-10-01 13:00:00,94.01,94.11,93.8,93.93,75700.0,63.5447,63.6123,63.4027,63.4906,75700.0
2007-10-01 13:30:00,93.95,94.29,93.92,94.2,97700.0,63.5041,63.7339,63.4838,63.6731,97700.0
2007-10-01 14:00:00,94.19,94.39,94.11,94.13,59800.0,63.6663,63.8015,63.6123,63.6258,59800.0
2007-10-01 14:30:00,94.11,94.23,94.03,94.13,46600.0,63.6123,63.6934,63.5582,63.6258,46600.0
2007-10-01 15:00:00,94.13,94.36,94.08,94.28,58300.0,63.6258,63.7812,63.592,63.7272,58300.0
2007-10-01 15:30:00,94.3,94.36,94.05,94.27,128100.0,63.7407,63.7812,63.5717,63.7204,128100.0
2007-10-02 09:30:00,94.74,95.46,94.09,94.89,127800.0,64.0381,64.5248,63.5987,64.1395,127800.0
2007-10-02 10:00:00,94.9,95.41,94.82,95.3,142600.0,64.1462,64.491,64.0922,64.4166,142600.0
2007-10-02 10:30:00,95.26,95.35,95.09,95.18,82500.0,64.3896,64.4504,64.2747,64.3355,82500.0
2007-10-02 11:00:00,95.18,95.28,95.01,95.22,73100.0,64.3355,64.4031,64.2206,64.3625,73100.0
2007-10-02 11:30:00,95.24,95.24,94.86,94.95,63400.0,64.3761,64.3761,64.1192,64.18,63400.0
2007-10-02 12:00:00,94.96,95.05,94.81,94.81,46800.0,64.1868,64.2476,64.0854,64.0854,46800.0
2007-10-02 12:30:00,94.83,94.89,94.59,94.83,45900.0,64.0989,64.1395,63.9367,64.0989,45900.0
2007-10-02 13:00:00,94.83,94.88,94.71,94.71,57400.0,64.0989,64.1327,64.0178,64.0178,57400.0
2007-10-02 13:30:00,94.73,95.08,94.72,95.0,33400.0,64.0313,64.2679,64.0246,64.2138,33400.0
2007-10-02 14:00:00,95.0,95.32,94.91,95.28,49000.0,64.2138,64.4301,64.153,64.4031,49000.0
2007-10-02 14:30:00,95.28,95.43,95.17,95.4,60300.0,64.4031,64.5045,64.3287,64.4842,60300.0
2007-10-02 15:00:00,95.38,95.4,95.0,95.06,57100.0,64.4707,64.4842,64.2138,64.2544,57100.0
2007-10-02 15:30:00,95.06,95.22,94.91,95.17,116700.0,64.2544,64.3625,64.153,64.3287,116700.0
2007-10-03 09:30:00,94.28,95.2,94.28,95.11,119800.0,63.7272,64.349,63.7272,64.2882,119800.0
2007-10-03 10:00:00,95.13,95.96,95.13,95.72,146700.0,64.3017,64.8627,64.3017,64.7005,146700.0
2007-10-03 10:30:00,95.73,95.96,95.4,95.93,84400.0,64.7073,64.8627,64.4842,64.8425,84400.0
2007-10-03 11:00:00,95.98,96.0,95.75,95.82,94700.0,64.8763,64.8898,64.7208,64.7681,94700.0
2007-10-03 11:30:00,95.82,96.19,95.73,96.18,86000.0,64.7681,65.0182,64.7073,65.0114,86000.0
2007-10-03 12:00:00,96.19,96.5,96.14,96.14,138100.0,65.0182,65.2277,64.9844,64.9844,138100.0
2007-10-03 12:30:00,96.14,96.22,96.05,96.19,47500.0,64.9844,65.0385,64.9236,65.0182,47500.0
2007-10-03 13:00:00,96.21,96.31,96.06,96.15,59400.0,65.0317,65.0993,64.9303,64.9912,59400.0
2007-10-03 13:30:00,96.14,96.29,95.9,95.99,65400.0,64.9844,65.0858,64.8222,64.883,65400.0
2007-10-03 14:00:00,96.0,96.07,95.86,95.94,76800.0,64.8898,64.9371,64.7951,64.8492,76800.0
2007-10-03 14:30:00,95.94,96.15,95.88,96.05,74200.0,64.8492,64.9912,64.8087,64.9236,74200.0
2007-10-03 15:00:00,96.04,96.04,95.76,95.76,123000.0,64.9168,64.9168,64.7275,64.7275,123000.0
2007-10-03 15:30:00,95.76,95.97,95.54,95.84,189100.0,64.7275,64.8695,64.5788,64.7816,189100.0
2007-10-04 09:30:00,94.88,96.71,94.53,95.94,106700.0,64.1327,65.3697,63.8961,64.8492,106700.0
2007-10-04 10:00:00,95.93,96.5,95.91,96.25,126100.0,64.8425,65.2277,64.8289,65.0588,126100.0
2007-10-04 10:30:00,96.26,96.54,96.21,96.54,77000.0,65.0655,65.2548,65.0317,65.2548,77000.0
2007-10-04 11:00:00,96.53,96.55,95.99,96.03,90000.0,65.248,65.2615,64.883,64.91,90000.0
2007-10-04 11:30:00,96.0,96.23,96.0,96.04,48900.0,64.8898,65.0452,64.8898,64.9168,48900.0
2007-10-04 12:00:00,96.04,96.09,95.92,96.04,31000.0,64.9168,64.9506,64.8357,64.9168,31000.0
2007-10-04 12:30:00,95.99,96.06,95.85,96.06,34400.0,64.883,64.9303,64.7884,64.9303,34400.0
2007-10-04 13:00:00,96.01,96.04,95.69,95.84,38800.0,64.8965,64.9168,64.6802,64.7816,38800.0
2007-10-04 13:30:00,95.81,96.09,95.78,95.83,35100.0,64.7613,64.9506,64.7411,64.7749,35100.0
2007-10-04 14:00:00,95.79,95.97,95.77,95.9,41800.0,64.7478,64.8695,64.7343,64.8222,41800.0
2007-10-04 14:30:00,95.87,95.9,95.73,95.86,41800.0,64.8019,64.8222,64.7073,64.7951,41800.0
2007-10-04 15:00:00,95.85,95.92,95.6,95.67,71000.0,64.7884,64.8357,64.6194,64.6667,71000.0
2007-10-04 15:30:00,95.67,95.98,95.57,95.97,126600.0,64.6667,64.8763,64.5991,64.8695,126600.0
2007-10-05 09:30:00,96.87,97.16,96.54,96.77,115500.0,65.4778,65.6739,65.2548,65.4102,115500.0
2007-10-05 10:00:00,96.67,97.23,96.54,97.01,106800.0,65.3426,65.7212,65.2548,65.5725,106800.0
2007-10-05 10:30:00,97.04,97.47,97.03,97.44,68800.0,65.5927,65.8834,65.586,65.8631,68800.0
2007-10-05 11:00:00,97.5,97.94,97.45,97.88,110300.0,65.9037,66.2011,65.8699,66.1605,110300.0
2007-10-05 11:30:00,97.91,98.45,97.81,98.44,122800.0,66.1808,66.5458,66.1132,66.5391,122800.0
2007-10-05 12:00:00,98.41,98.44,98.05,98.05,45300.0,66.5188,66.5391,66.2754,66.2754,45300.0
2007-10-05 12:30:00,98.07,98.21,97.96,97.97,63600.0,66.289,66.3836,66.2146,66.2214,63600.0
2007-10-05 13:00:00,97.96,98.03,97.63,97.8,52500.0,66.2146,66.2619,65.9915,66.1065,52500.0
2007-10-05 13:30:00,97.8,98.1,97.66,98.02,79500.0,66.1065,66.3092,66.0118,66.2552,79500.0
2007-10-05 14:00:00,98.03,98.5,98.03,98.47,68000.0,66.2619,66.5796,66.2619,66.5593,68000.0
2007-10-05 14:30:00,98.47,98.57,98.33,98.46,64400.0,66.5593,66.6269,66.4647,66.5526,64400.0
2007-10-05 15:00:00,98.43,98.49,98.07,98.09,76600.0,66.5323,66.5728,66.289,66.3025,76600.0
2007-10-05 15:30:00,98.08,98.26,97.79,97.91,183000.0,66.2957,66.4174,66.0997,66.1808,183000.0
2007-10-08 09:30:00,97.92,98.11,96.73,97.34,127300.0,66.1876,66.316,65.3832,65.7955,127300.0
2007-10-08 10:00:00,97.33,97.33,96.95,97.08,98100.0,65.7888,65.7888,65.5319,65.6198,98100.0
2007-10-08 10:30:00,97.16,97.19,97.05,97.18,70400.0,65.6739,65.6941,65.5995,65.6874,70400.0
2007-10-08 11:00:00,97.19,97.31,96.96,96.96,81700.0,65.6941,65.7752,65.5387,65.5387,81700.0
2007-10-08 11:30:00,96.98,97.26,96.97,97.22,47800.0,65.5522,65.7414,65.5454,65.7144,47800.0
2007-10-08 12:00:00,97.21,97.32,97.05,97.16,23400.0,65.7077,65.782,65.5995,65.6739,23400.0
2007-10-08 12:30:00,97.14,97.22,97.06,97.17,23400.0,65.6603,65.7144,65.6063,65.6806,23400.0
2007-10-08 13:00:00,97.17,97.4,97.09,97.4,27900.0,65.6806,65.8361,65.6265,65.8361,27900.0
2007-10-08 13:30:00,97.4,97.43,97.04,97.18,36400.0,65.8361,65.8564,65.5927,65.6874,36400.0
2007-10-08 14:00:00,97.19,97.54,97.11,97.54,32300.0,65.6941,65.9307,65.6401,65.9307,32300.0
2007-10-08 14:30:00,97.52,97.52,97.22,97.27,45500.0,65.9172,65.9172,65.7144,65.7482,45500.0
2007-10-08 15:00:00,97.25,97.39,97.2,97.26,56600.0,65.7347,65.8293,65.7009,65.7414,56600.0
2007-10-08 15:30:00,97.26,97.51,97.17,97.36,137500.0,65.7414,65.9104,65.6806,65.809,137500.0
2007-10-09 09:30:00,97.71,98.09,97.1,97.37,115900.0,66.0456,66.3025,65.6333,65.8158,115900.0
2007-10-09 10:00:00,97.38,97.47,96.89,97.25,96200.0,65.8226,65.8834,65.4914,65.7347,96200.0
2007-10-09 10:30:00,97.24,97.6,97.15,97.37,52200.0,65.7279,65.9713,65.6671,65.8158,52200.0
2007-10-09 11:00:00,97.4,97.42,97.2,97.35,37000.0,65.8361,65.8496,65.7009,65.8023,37000.0
2007-10-09 11:30:00,97.36,97.47,97.13,97.23,31900.0,65.809,65.8834,65.6536,65.7212,31900.0
2007-10-09 12:00:00,97.24,97.25,97.1,97.11,31000.0,65.7279,65.7347,65.6333,65.6401,31000.0
2007-10-09 12:30:00,97.11,97.11,96.75,96.89,70600.0,65.6401,65.6401,65.3967,65.4914,70600.0
2007-10-09 13:00:00,96.9,96.9,96.54,96.63,61900.0,65.4981,65.4981,65.2548,65.3156,61900.0
2007-10-09 13:30:00,96.63,96.92,96.45,96.9,82100.0,65.3156,65.5116,65.1939,65.4981,82100.0
2007-10-09 14:00:00,96.85,97.38,96.62,97.3,73100.0,65.4643,65.8226,65.3088,65.7685,73100.0
2007-10-09 14:30:00,97.31,97.76,97.3,97.7,156900.0,65.7752,66.0794,65.7685,66.0389,156900.0
2007-10-09 15:00:00,97.7,97.78,97.46,97.55,80000.0,66.0389,66.0929,65.8766,65.9375,80000.0
2007-10-09 15:30:00,97.57,97.67,97.44,97.66,212000.0,65.951,66.0186,65.8631,66.0118,212000.0
2007-10-10 09:30:00,96.98,97.58,96.21,96.35,131400.0,65.5522,65.9577,65.0317,65.1263,131400.0
2007-10-10 10:00:00,96.36,96.44,95.91,96.0,140200.0,65.1331,65.1872,64.8289,64.8898,140200.0
2007-10-10 10:30:00,96.02,96.28,95.92,96.16,109000.0,64.9033,65.079,64.8357,64.9979,109000.0
2007-10-10 11:00:00,96.18,96.62,96.18,96.34,71600.0,65.0114,65.3088,65.0114,65.1196,71600.0
2007-10-10 11:30:00,96.35,96.58,95.83,95.98,73100.0,65.1263,65.2818,64.7749,64.8763,73100.0
2007-10-10 12:00:00,95.98,96.05,95.6,95.95,81500.0,64.8763,64.9236,64.6194,64.856,81500.0
2007-10-10 12:30:00,95.96,96.24,95.95,96.18,65200.0,64.8627,65.052,64.856,65.0114,65200.0
2007-10-10 13:00:00,96.17,96.17,95.64,95.67,82400.0,65.0047,65.0047,64.6464,64.6667,82400.0
2007-10-10 13:30:00,95.67,95.97,95.67,95.9,72500.0,64.6667,64.8695,64.6667,64.8222,72500.0
2007-10-10 14:00:00,95.92,96.1,95.83,96.09,57900.0,64.8357,64.9574,64.7749,64.9506,57900.0
2007-10-10 14:30:00,96.09,96.45,96.06,96.32,96100.0,64.9506,65.1939,64.9303,65.1061,96100.0
2007-10-10 15:00:00,96.32,96.62,96.32,96.54,100200.0,65.1061,65.3088,65.1061,65.2548,100200.0
2007-10-10 15:30:00,96.56,96.76,96.48,96.52,176900.0,65.2683,65.4035,65.2142,65.2413,176900.0
2007-10-11 09:30:00,97.02,97.5,96.79,97.44,147700.0,65.5792,65.9037,65.4238,65.8631,147700.0
2007-10-11 10:00:00,97.43,97.81,97.22,97.73,107600.0,65.8564,66.1132,65.7144,66.0591,107600.0
2007-10-11 10:30:00,97.71,98.19,97.52,97.7,74100.0,66.0456,66.3701,65.9172,66.0389,74100.0
2007-10-11 11:00:00,97.75,97.98,97.57,97.91,55000.0,66.0727,66.2281,65.951,66.1808,55000.0
2007-10-11 11:30:00,97.91,97.95,97.68,97.75,33500.0,66.1808,66.2078,66.0253,66.0727,33500.0
2007-10-11 12:00:00,97.75,98.03,97.62,98.0,44100.0,66.0727,66.2619,65.9848,66.2416,44100.0
2007-10-11 12:30:00,97.99,98.08,97.79,97.83,45600.0,66.2349,66.2957,66.0997,66.1267,45600.0
2007-10-11 13:00:00,97.85,98.1,97.81,98.02,62800.0,66.1402,66.3092,66.1132,66.2552,62800.0
2007-10-11 13:30:00,98.06,98.07,97.77,97.8,58300.0,66.2822,66.289,66.0862,66.1065,58300.0
2007-10-11 14:00:00,97.81,97.83,97.18,97.38,163800.0,66.1132,66.1267,65.6874,65.8226,163800.0
2007-10-11 14:30:00,97.35,97.53,97.08,97.31,191500.0,65.8023,65.924,65.6198,65.7752,191500.0
2007-10-11 15:00:00,97.32,97.45,96.35,96.36,206700.0,65.782,65.8699,65.1263,65.1331,206700.0
2007-10-11 15:30:00,96.37,97.22,96.23,96.94,201200.0,65.1399,65.7144,65.0452,65.5251,201200.0
2007-10-12 09:30:00,96.63,96.92,95.62,96.56,113200.0,65.3156,65.5116,64.6329,65.2683,113200.0
2007-10-12 10:00:00,96.61,97.5,96.28,97.5,71200.0,65.3021,65.9037,65.079,65.9037,71200.0
2007-10-12 10:30:00,97.49,97.5,96.58,96.85,87900.0,65.8969,65.9037,65.2818,65.4643,87900.0
2007-10-12 11:00:00,96.89,97.15,96.74,97.15,50500.0,65.4914,65.6671,65.39,65.6671,50500.0
2007-10-12 11:30:00,97.2,97.3,96.74,96.74,27500.0,65.7009,65.7685,65.39,65.39,27500.0
2007-10-12 12:00:00,96.78,97.11,96.57,97.08,31200.0,65.417,65.6401,65.2751,65.6198,31200.0
2007-10-12 12:30:00,97.05,97.1,96.77,97.02,32100.0,65.5995,65.6333,65.4102,65.5792,32100.0
2007-10-12 13:00:00,97.02,97.04,96.56,96.89,27800.0,65.5792,65.5927,65.2683,65.4914,27800.0
2007-10-12 13:30:00,96.9,97.18,96.84,96.94,25000.0,65.4981,65.6874,65.4576,65.5251,25000.0
2007-10-12 14:00:00,96.91,97.2,96.89,97.07,38400.0,65.5049,65.7009,65.4914,65.613,38400.0
2007-10-12 14:30:00,97.04,97.31,97.04,97.1,44700.0,65.5927,65.7752,65.5927,65.6333,44700.0
2007-10-12 15:00:00,97.11,97.17,96.9,96.96,44000.0,65.6401,65.6806,65.4981,65.5387,44000.0
2007-10-12 15:30:00,97.0,97.2,96.92,97.2,76000.0,65.5657,65.7009,65.5116,65.7009,76000.0
2007-10-15 09:30:00,97.54,97.98,97.25,97.3,155200.0,65.9307,66.2281,65.7347,65.7685,155200.0
2007-10-15 10:00:00,97.34,97.52,97.15,97.39,89600.0,65.7955,65.9172,65.6671,65.8293,89600.0
2007-10-15 10:30:00,97.39,97.6,97.09,97.13,91000.0,65.8293,65.9713,65.6265,65.6536,91000.0
2007-10-15 11:00:00,97.12,97.4,96.97,97.03,91500.0,65.6468,65.8361,65.5454,65.586,91500.0
2007-10-15 11:30:00,97.03,97.34,96.9,97.15,67400.0,65.586,65.7955,65.4981,65.6671,67400.0
2007-10-15 12:00:00,97.13,97.22,96.76,96.83,66100.0,65.6536,65.7144,65.4035,65.4508,66100.0
2007-10-15 12:30:00,96.77,96.85,96.34,96.48,70700.0,65.4102,65.4643,65.1196,65.2142,70700.0
2007-10-15 13:00:00,96.48,96.5,96.18,96.41,87800.0,65.2142,65.2277,65.0114,65.1669,87800.0
2007-10-15 13:30:00,96.4,96.82,96.33,96.77,84000.0,65.1601,65.444,65.1128,65.4102,84000.0
2007-10-15 14:00:00,96.77,96.83,96.21,96.5,106500.0,65.4102,65.4508,65.0317,65.2277,106500.0
2007-10-15 14:30:00,96.54,96.85,96.54,96.79,85300.0,65.2548,65.4643,65.2548,65.4238,85300.0
2007-10-15 15:00:00,96.75,97.11,96.2,96.41,137000.0,65.3967,65.6401,65.025,65.1669,137000.0
2007-10-15 15:30:00,96.43,97.0,96.26,96.8,235500.0,65.1804,65.5657,65.0655,65.4305,235500.0
2007-10-16 09:30:00,96.8,96.86,95.63,95.68,88900.0,65.4305,65.4711,64.6397,64.6735,88900.0
2007-10-16 10:00:00,95.7,95.7,94.75,94.94,117800.0,64.687,64.687,64.0449,64.1733,117800.0
2007-10-16 10:30:00,94.91,95.63,94.82,95.63,123900.0,64.153,64.6397,64.0922,64.6397,123900.0
2007-10-16 11:00:00,95.61,95.94,95.52,95.93,91200.0,64.6262,64.8492,64.5653,64.8425,91200.0
2007-10-16 11:30:00,95.9,96.32,95.34,95.45,71700.0,64.8222,65.1061,64.4437,64.518,71700.0
2007-10-16 12:00:00,95.41,95.67,95.31,95.48,76600.0,64.491,64.6667,64.4234,64.5383,76600.0
2007-10-16 12:30:00,95.56,95.81,95.39,95.73,73000.0,64.5924,64.7613,64.4774,64.7073,73000.0
2007-10-16 13:00:00,95.68,95.68,95.11,95.28,87300.0,64.6735,64.6735,64.2882,64.4031,87300.0
2007-10-16 13:30:00,95.27,95.3,95.05,95.1,81000.0,64.3963,64.4166,64.2476,64.2814,81000.0
2007-10-16 14:00:00,95.1,95.28,95.04,95.17,89000.0,64.2814,64.4031,64.2409,64.3287,89000.0
2007-10-16 14:30:00,95.18,95.23,94.84,95.0,101400.0,64.3355,64.3693,64.1057,64.2138,101400.0
2007-10-16 15:00:00,94.98,95.1,94.62,94.8,113500.0,64.2003,64.2814,63.957,64.0786,113500.0
2007-10-16 15:30:00,94.8,95.24,94.72,95.0,153600.0,64.0786,64.3761,64.0246,64.2138,153600.0
2007-10-17 09:30:00,96.33,96.33,95.12,95.37,105700.0,65.1128,65.1128,64.2949,64.4639,105700.0
2007-10-17 10:00:00,95.32,95.69,95.18,95.58,70100.0,64.4301,64.6802,64.3355,64.6059,70100.0
2007-10-17 10:30:00,95.6,96.0,95.29,95.39,71000.0,64.6194,64.8898,64.4099,64.4774,71000.0
2007-10-17 11:00:00,95.36,95.36,95.1,95.22,51400.0,64.4572,64.4572,64.2814,64.3625,51400.0
2007-10-17 11:30:00,95.24,95.48,95.17,95.21,35700.0,64.3761,64.5383,64.3287,64.3558,35700.0
2007-10-17 12:00:00,95.22,95.22,94.51,94.55,54300.0,64.3625,64.3625,63.8826,63.9097,54300.0
2007-10-17 12:30:00,94.6,94.82,94.24,94.24,77600.0,63.9435,64.0922,63.7001,63.7001,77600.0
2007-10-17 13:00:00,94.25,94.37,93.79,93.96,84200.0,63.7069,63.788,63.396,63.5109,84200.0
2007-10-17 13:30:00,93.95,94.38,93.61,93.76,108500.0,63.5041,63.7948,63.2743,63.3757,108500.0
2007-10-17 14:00:00,93.76,94.19,93.61,93.92,109700.0,63.3757,63.6663,63.2743,63.4838,109700.0
2007-10-17 14:30:00,93.92,94.22,93.35,93.99,163500.0,63.4838,63.6866,63.0985,63.5311,163500.0
2007-10-17 15:00:00,93.96,94.69,93.88,94.27,138400.0,63.5109,64.0043,63.4568,63.7204,138400.0
2007-10-17 15:30:00,94.26,94.82,94.09,94.82,204400.0,63.7136,64.0922,63.5987,64.0922,204400.0
2007-10-18 09:30:00,93.79,94.0,92.95,92.97,142900.0,63.396,63.5379,62.8282,62.8417,142900.0
2007-10-18 10:00:00,92.96,93.89,92.88,93.79,147800.0,62.8349,63.4635,62.7809,63.396,147800.0
2007-10-18 10:30:00,93.78,93.92,93.27,93.74,95500.0,63.3892,63.4838,63.0445,63.3622,95500.0
2007-10-18 11:00:00,93.72,93.84,93.01,93.1,97700.0,63.3486,63.4297,62.8687,62.9296,97700.0
2007-10-18 11:30:00,93.09,93.62,93.09,93.47,66200.0,62.9228,63.281,62.9228,63.1797,66200.0
2007-10-18 12:00:00,93.49,93.71,93.37,93.66,116100.0,63.1932,63.3419,63.1121,63.3081,116100.0
2007-10-18 12:30:00,93.68,94.32,93.65,94.01,176800.0,63.3216,63.7542,63.3013,63.5447,176800.0
2007-10-18 13:00:00,94.04,94.27,93.96,94.22,72800.0,63.5649,63.7204,63.5109,63.6866,72800.0
2007-10-18 13:30:00,94.21,95.17,94.21,95.13,130700.0,63.6798,64.3287,63.6798,64.3017,130700.0
2007-10-18 14:00:00,95.13,95.57,95.1,95.13,114200.0,64.3017,64.5991,64.2814,64.3017,114200.0
2007-10-18 14:30:00,95.15,95.18,94.57,94.58,92900.0,64.3152,64.3355,63.9232,63.9299,92900.0
2007-10-18 15:00:00,94.59,94.89,94.5,94.53,81600.0,63.9367,64.1395,63.8759,63.8961,81600.0
2007-10-18 15:30:00,94.53,94.9,94.4,94.74,161900.0,63.8961,64.1462,63.8083,64.0381,161900.0
2007-10-19 09:30:00,93.46,94.5,90.99,93.49,439500.0,63.1729,63.8759,61.5033,63.1932,439500.0
2007-10-19 10:00:00,93.48,93.82,93.04,93.41,104000.0,63.1864,63.4162,62.889,63.1391,104000.0
2007-10-19 10:30:00,93.43,93.58,92.52,92.58,143300.0,63.1526,63.254,62.5375,62.5781,143300.0
2007-10-19 11:00:00,92.57,93.18,92.5,93.15,113100.0,62.5713,62.9836,62.524,62.9634,113100.0
2007-10-19 11:30:00,93.15,93.75,92.86,93.75,137900.0,62.9634,63.3689,62.7673,63.3689,137900.0
2007-10-19 12:00:00,93.71,93.72,93.19,93.46,104900.0,63.3419,63.3486,62.9904,63.1729,104900.0
2007-10-19 12:30:00,93.49,93.75,93.44,93.48,72600.0,63.1932,63.3689,63.1594,63.1864,72600.0
2007-10-19 13:00:00,93.48,93.5,92.88,92.99,92300.0,63.1864,63.1999,62.7809,62.8552,92300.0
2007-10-19 13:30:00,93.01,93.11,92.82,92.97,78000.0,62.8687,62.9363,62.7403,62.8417,78000.0
2007-10-19 14:00:00,92.95,92.95,92.34,92.42,104100.0,62.8282,62.8282,62.4158,62.4699,104100.0
2007-10-19 14:30:00,92.46,92.58,92.03,92.13,123500.0,62.497,62.5781,62.2063,62.2739,123500.0
2007-10-19 15:00:00,92.14,92.22,91.64,91.88,234100.0,62.2807,62.3347,61.9427,62.1049,234100.0
2007-10-19 15:30:00,91.87,92.21,91.54,91.62,316900.0,62.0982,62.328,61.8751,61.9292,316900.0
2007-10-22 09:30:00,91.01,91.66,90.4,91.66,159100.0,61.5169,61.9562,61.1045,61.9562,159100.0
2007-10-22 10:00:00,91.66,92.11,91.33,91.81,109600.0,61.9562,62.2604,61.7332,62.0576,109600.0
2007-10-22 10:30:00,91.78,91.97,91.04,91.28,114100.0,62.0373,62.1658,61.5371,61.6994,114100.0
2007-10-22 11:00:00,91.28,91.84,91.25,91.82,79000.0,61.6994,62.0779,61.6791,62.0644,79000.0
2007-10-22 11:30:00,91.81,92.29,91.75,92.19,65800.0,62.0576,62.3821,62.017,62.3145,65800.0
2007-10-22 12:00:00,92.19,92.39,91.99,92.18,61800.0,62.3145,62.4496,62.1793,62.3077,61800.0
2007-10-22 12:30:00,92.19,92.35,91.82,92.25,82800.0,62.3145,62.4226,62.0644,62.355,82800.0
2007-10-22 13:00:00,92.25,92.85,92.22,92.82,77000.0,62.355,62.7606,62.3347,62.7403,77000.0
2007-10-22 13:30:00,92.84,93.1,91.76,92.77,93600.0,62.7538,62.9296,62.0238,62.7065,93600.0
2007-10-22 14:00:00,92.79,92.99,92.68,92.71,59800.0,62.72,62.8552,62.6457,62.6659,59800.0
2007-10-22 14:30:00,92.76,92.8,92.13,92.17,89000.0,62.6997,62.7268,62.2739,62.3009,89000.0
2007-10-22 15:00:00,92.18,92.37,91.94,92.22,135900.0,62.3077,62.4361,62.1455,62.3347,135900.0
2007-10-22 15:30:00,92.22,92.98,92.22,92.89,184700.0,62.3347,62.8484,62.3347,62.7876,184700.0
2007-10-23 09:30:00,93.0,93.4,92.12,92.22,104000.0,62.862,63.1323,62.2671,62.3347,104000.0
2007-10-23 10:00:00,92.21,92.44,91.96,92.16,96800.0,62.328,62.4834,62.159,62.2942,96800.0
2007-10-23 10:30:00,92.16,92.24,91.95,91.95,138700.0,62.2942,62.3483,62.1522,62.1522,138700.0
2007-10-23 11:00:00,91.98,91.98,91.39,91.66,111500.0,62.1725,62.1725,61.7737,61.9562,111500.0
2007-10-23 11:30:00,91.69,92.28,91.57,92.17,90400.0,61.9765,62.3753,61.8954,62.3009,90400.0
2007-10-23 12:00:00,92.2,92.32,91.93,92.08,57700.0,62.3212,62.4023,62.1387,62.2401,57700.0
2007-10-23 12:30:00,92.12,92.25,91.95,92.13,35500.0,62.2671,62.355,62.1522,62.2739,35500.0
2007-10-23 13:00:00,92.1,92.22,91.8,91.81,35600.0,62.2536,62.3347,62.0508,62.0576,35600.0
2007-10-23 13:30:00,91.81,92.15,91.69,92.05,56600.0,62.0576,62.2874,61.9765,62.2198,56600.0
2007-10-23 14:00:00,92.07,92.45,91.97,92.22,75200.0,62.2333,62.4902,62.1658,62.3347,75200.0
2007-10-23 14:30:00,92.27,92.35,91.87,92.07,56100.0,62.3685,62.4226,62.0982,62.2333,56100.0
2007-10-23 15:00:00,92.07,92.22,91.77,92.19,91500.0,62.2333,62.3347,62.0306,62.3145,91500.0
2007-10-23 15:30:00,92.18,92.67,92.04,92.61,231900.0,62.3077,62.6389,62.2131,62.5983,231900.0
2007-10-24 09:30:00,92.78,93.33,92.11,92.72,105700.0,62.7133,63.085,62.2604,62.6727,105700.0
2007-10-24 10:00:00,92.58,92.58,91.83,91.83,88800.0,62.5781,62.5781,62.0711,62.0711,88800.0
2007-10-24 10:30:00,91.82,91.85,90.8,90.94,151400.0,62.0644,62.0846,61.3749,61.4695,151400.0
2007-10-24 11:00:00,91.01,91.08,89.64,90.18,159900.0,61.5169,61.5642,60.5908,60.9558,159900.0
2007-10-24 11:30:00,90.13,90.53,89.93,90.02,121700.0,60.922,61.1924,60.7868,60.8477,121700.0
2007-10-24 12:00:00,90.06,90.89,89.97,90.8,143300.0,60.8747,61.4357,60.8139,61.3749,143300.0
2007-10-24 12:30:00,90.79,91.23,90.79,90.89,114900.0,61.3681,61.6656,61.3681,61.4357,114900.0
2007-10-24 13:00:00,90.89,91.18,90.38,91.1,77900.0,61.4357,61.6318,61.091,61.5777,77900.0
2007-10-24 13:30:00,91.12,91.24,90.88,91.12,44900.0,61.5912,61.6723,61.429,61.5912,44900.0
2007-10-24 14:00:00,91.09,91.47,90.45,91.47,123400.0,61.5709,61.8278,61.1383,61.8278,123400.0
2007-10-24 14:30:00,91.4,92.37,91.33,92.32,119900.0,61.7805,62.4361,61.7332,62.4023,119900.0
2007-10-24 15:00:00,92.35,92.78,92.08,92.73,137700.0,62.4226,62.7133,62.2401,62.6795,137700.0
2007-10-24 15:30:00,92.72,92.74,91.61,92.51,151600.0,62.6727,62.6862,61.9224,62.5308,151600.0
2007-10-25 09:30:00,93.43,93.43,91.89,92.24,124900.0,63.1526,63.1526,62.1117,62.3483,124900.0
2007-10-25 10:00:00,92.27,93.35,92.27,92.85,197800.0,62.3685,63.0985,62.3685,62.7606,197800.0
2007-10-25 10:30:00,92.81,92.85,92.26,92.64,47000.0,62.7335,62.7606,62.3618,62.6186,47000.0
2007-10-25 11:00:00,92.65,92.77,92.23,92.7,52600.0,62.6254,62.7065,62.3415,62.6592,52600.0
2007-10-25 11:30:00,92.72,93.14,90.94,91.25,115700.0,62.6727,62.9566,61.4695,61.6791,115700.0
2007-10-25 12:00:00,91.18,91.36,90.44,90.65,173000.0,61.6318,61.7534,61.1316,61.2735,173000.0
2007-10-25 12:30:00,90.64,91.09,90.59,90.8,134800.0,61.2668,61.5709,61.233,61.3749,134800.0
2007-10-25 13:00:00,90.83,91.13,89.45,89.6,188300.0,61.3952,61.598,60.4624,60.5638,188300.0
2007-10-25 13:30:00,89.65,90.27,89.62,90.12,166600.0,60.5976,61.0167,60.5773,60.9153,166600.0
2007-10-25 14:00:00,90.13,91.46,89.87,91.36,162600.0,60.922,61.821,60.7463,61.7534,162600.0
2007-10-25 14:30:00,91.36,91.57,90.56,91.4,187400.0,61.7534,61.8954,61.2127,61.7805,187400.0
2007-10-25 15:00:00,91.42,91.69,91.04,91.4,169600.0,61.794,61.9765,61.5371,61.7805,169600.0
2007-10-25 15:30:00,91.44,91.81,91.12,91.58,233900.0,61.8075,62.0576,61.5912,61.9021,233900.0
2007-10-26 09:30:00,94.5,96.46,92.72,92.98,312500.0,63.8759,65.2007,62.6727,62.8484,312500.0
2007-10-26 10:00:00,92.95,93.0,91.88,92.39,192500.0,62.8282,62.862,62.1049,62.4496,192500.0
2007-10-26 10:30:00,92.43,93.74,92.15,93.66,288500.0,62.4767,63.3622,62.2874,63.3081,288500.0
2007-10-26 11:00:00,93.61,95.05,93.44,94.92,275000.0,63.2743,64.2476,63.1594,64.1598,275000.0
2007-10-26 11:30:00,94.9,95.14,94.54,94.76,204100.0,64.1462,64.3085,63.9029,64.0516,204100.0
2007-10-26 12:00:00,94.69,95.12,94.55,94.98,274100.0,64.0043,64.2949,63.9097,64.2003,274100.0
2007-10-26 12:30:00,94.98,95.95,94.88,95.71,176600.0,64.2003,64.856,64.1327,64.6937,176600.0
2007-10-26 13:00:00,95.7,96.85,95.54,96.85,213000.0,64.687,65.4643,64.5788,65.4643,213000.0
2007-10-26 13:30:00,96.82,97.94,96.45,97.5,390300.0,65.444,66.2011,65.1939,65.9037,390300.0
2007-10-26 14:00:00,97.5,97.69,96.85,97.44,342700.0,65.9037,66.0321,65.4643,65.8631,342700.0
2007-10-26 14:30:00,97.39,99.07,97.29,98.99,316700.0,65.8293,66.9649,65.7617,66.9108,316700.0
2007-10-26 15:00:00,99.0,99.08,96.57,98.57,432100.0,66.9176,66.9716,65.2751,66.6269,432100.0
2007-10-26 15:30:00,98.6,99.14,97.57,98.6,516200.0,66.6472,67.0122,65.951,66.6472,516200.0
2007-10-29 09:30:00,97.89,99.21,97.26,97.85,253000.0,66.1673,67.0595,65.7414,66.1402,253000.0
2007-10-29 10:00:00,97.91,97.91,95.96,96.37,267900.0,66.1808,66.1808,64.8627,65.1399,267900.0
2007-10-29 10:30:00,96.37,96.59,95.75,96.11,224600.0,65.1399,65.2886,64.7208,64.9641,224600.0
2007-10-29 11:00:00,96.11,96.51,95.68,96.51,164300.0,64.9641,65.2345,64.6735,65.2345,164300.0
2007-10-29 11:30:00,96.51,96.8,96.39,96.47,105900.0,65.2345,65.4305,65.1534,65.2075,105900.0
2007-10-29 12:00:00,96.48,97.09,96.45,96.93,108300.0,65.2142,65.6265,65.1939,65.5184,108300.0
2007-10-29 12:30:00,96.93,97.02,96.61,96.8,73300.0,65.5184,65.5792,65.3021,65.4305,73300.0
2007-10-29 13:00:00,96.8,96.8,96.55,96.74,76000.0,65.4305,65.4305,65.2615,65.39,76000.0
2007-10-29 13:30:00,96.75,96.8,96.5,96.64,66200.0,65.3967,65.4305,65.2277,65.3224,66200.0
2007-10-29 14:00:00,96.64,96.7,96.36,96.44,137400.0,65.3224,65.3629,65.1331,65.1872,137400.0
2007-10-29 14:30:00,96.44,96.7,95.92,96.66,131400.0,65.1872,65.3629,64.8357,65.3359,131400.0
2007-10-29 15:00:00,96.67,96.86,96.51,96.75,151200.0,65.3426,65.4711,65.2345,65.3967,151200.0
2007-10-29 15:30:00,96.76,97.02,95.88,96.12,331800.0,65.4035,65.5792,64.8087,64.9709,331800.0
2007-10-30 09:30:00,95.83,97.53,95.51,97.31,115200.0,64.7749,65.924,64.5586,65.7752,115200.0
2007-10-30 10:00:00,97.31,97.51,96.71,96.71,115500.0,65.7752,65.9104,65.3697,65.3697,115500.0
2007-10-30 10:30:00,96.73,96.99,96.69,96.96,76600.0,65.3832,65.5589,65.3562,65.5387,76600.0
2007-10-30 11:00:00,96.98,96.99,96.33,96.35,88400.0,65.5522,65.5589,65.1128,65.1263,88400.0
2007-10-30 11:30:00,96.33,96.35,95.93,95.96,116300.0,65.1128,65.1263,64.8425,64.8627,116300.0
2007-10-30 12:00:00,95.99,96.31,95.85,96.31,88400.0,64.883,65.0993,64.7884,65.0993,88400.0
2007-10-30 12:30:00,96.34,96.35,96.05,96.2,69700.0,65.1196,65.1263,64.9236,65.025,69700.0
2007-10-30 13:00:00,96.2,96.28,96.05,96.26,76200.0,65.025,65.079,64.9236,65.0655,76200.0
2007-10-30 13:30:00,96.26,96.7,96.23,96.52,87700.0,65.0655,65.3629,65.0452,65.2413,87700.0
2007-10-30 14:00:00,96.55,96.61,96.17,96.29,77100.0,65.2615,65.3021,65.0047,65.0858,77100.0
2007-10-30 14:30:00,96.34,96.55,96.21,96.25,66500.0,65.1196,65.2615,65.0317,65.0588,66500.0
2007-10-30 15:00:00,96.26,96.46,95.93,95.98,145100.0,65.0655,65.2007,64.8425,64.8763,145100.0
2007-10-30 15:30:00,95.98,96.16,95.46,95.76,228400.0,64.8763,64.9979,64.5248,64.7275,228400.0
2007-10-31 09:30:00,96.41,97.48,96.41,97.18,110300.0,65.1669,65.8902,65.1669,65.6874,110300.0
2007-10-31 10:00:00,97.16,97.53,97.04,97.31,54700.0,65.6739,65.924,65.5927,65.7752,54700.0
2007-10-31 10:30:00,97.35,97.35,96.53,96.62,120600.0,65.8023,65.8023,65.248,65.3088,120600.0
2007-10-31 11:00:00,96.59,96.84,96.52,96.75,94800.0,65.2886,65.4576,65.2413,65.3967,94800.0
2007-10-31 11:30:00,96.76,96.84,96.57,96.7,116100.0,65.4035,65.4576,65.2751,65.3629,116100.0
2007-10-31 12:00:00,96.71,97.26,96.65,97.02,87100.0,65.3697,65.7414,65.3291,65.5792,87100.0
2007-10-31 12:30:00,97.03,97.05,96.73,96.78,50500.0,65.586,65.5995,65.3832,65.417,50500.0
2007-10-31 13:00:00,96.78,96.96,96.73,96.75,59300.0,65.417,65.5387,65.3832,65.3967,59300.0
2007-10-31 13:30:00,96.75,97.01,96.72,97.01,69200.0,65.3967,65.5725,65.3764,65.5725,69200.0
2007-10-31 14:00:00,96.99,97.04,95.27,95.32,189400.0,65.5589,65.5927,64.3963,64.4301,189400.0
2007-10-31 14:30:00,95.32,97.58,95.15,96.94,303300.0,64.4301,65.9577,64.3152,65.5251,303300.0
2007-10-31 15:00:00,96.95,97.49,95.88,96.66,264200.0,65.5319,65.8969,64.8087,65.3359,264200.0
2007-10-31 15:30:00,96.66,97.22,96.57,97.08,291300.0,65.3359,65.7144,65.2751,65.6198,291300.0
2007-11-01 09:30:00,96.07,96.33,93.75,94.5,289000.0,64.9371,65.1128,63.3689,63.8759,289000.0
2007-11-01 10:00:00,94.5,95.29,94.0,94.76,244500.0,63.8759,64.4099,63.5379,64.0516,244500.0
2007-11-01 10:30:00,94.8,96.05,94.76,95.7,104300.0,64.0786,64.9236,64.0516,64.687,104300.0
2007-11-01 11:00:00,95.71,95.78,95.05,95.74,92900.0,64.6937,64.7411,64.2476,64.714,92900.0
2007-11-01 11:30:00,95.74,95.74,95.11,95.55,100200.0,64.714,64.714,64.2882,64.5856,100200.0
2007-11-01 12:00:00,95.53,96.15,95.41,95.72,91000.0,64.5721,64.9912,64.491,64.7005,91000.0
2007-11-01 12:30:00,95.7,95.9,95.46,95.76,139700.0,64.687,64.8222,64.5248,64.7275,139700.0
2007-11-01 13:00:00,95.76,95.87,95.59,95.7,108000.0,64.7275,64.8019,64.6126,64.687,108000.0
2007-11-01 13:30:00,95.71,95.8,95.5,95.66,193800.0,64.6937,64.7546,64.5518,64.66,193800.0
2007-11-01 14:00:00,95.6,95.72,95.05,95.14,170800.0,64.6194,64.7005,64.2476,64.3085,170800.0
2007-11-01 14:30:00,95.19,95.53,95.09,95.48,112500.0,64.3423,64.5721,64.2747,64.5383,112500.0
2007-11-01 15:00:00,95.47,95.5,94.69,94.72,190000.0,64.5315,64.5518,64.0043,64.0246,190000.0
2007-11-01 15:30:00,94.65,95.07,94.03,94.2,418400.0,63.9773,64.2611,63.5582,63.6731,418400.0
2007-11-02 09:30:00,94.02,94.76,91.71,91.82,209500.0,63.5514,64.0516,61.99,62.0644,209500.0
2007-11-02 10:00:00,91.82,92.08,91.09,91.94,202800.0,62.0644,62.2401,61.5709,62.1455,202800.0
2007-11-02 10:30:00,91.99,92.4,91.89,92.27,109600.0,62.1793,62.4564,62.1117,62.3685,109600.0
2007-11-02 11:00:00,92.32,92.7,91.88,92.0,145300.0,62.4023,62.6592,62.1049,62.186,145300.0
2007-11-02 11:30:00,92.01,93.0,91.91,92.49,268400.0,62.1928,62.862,62.1252,62.5172,268400.0
2007-11-02 12:00:00,92.5,92.81,92.25,92.75,121400.0,62.524,62.7335,62.355,62.693,121400.0
2007-11-02 12:30:00,92.78,94.61,92.77,94.61,163300.0,62.7133,63.9502,62.7065,63.9502,163300.0
2007-11-02 13:00:00,94.62,94.82,93.65,93.72,179100.0,63.957,64.0922,63.3013,63.3486,179100.0
2007-11-02 13:30:00,93.71,94.02,93.3,93.4,103400.0,63.3419,63.5514,63.0647,63.1323,103400.0
2007-11-02 14:00:00,93.36,93.47,92.84,93.26,121700.0,63.1053,63.1797,62.7538,63.0377,121700.0
2007-11-02 14:30:00,93.25,93.25,92.6,92.89,161500.0,63.0309,63.0309,62.5916,62.7876,161500.0
2007-11-02 15:00:00,92.79,93.57,92.69,93.09,147700.0,62.72,63.2472,62.6524,62.9228,147700.0
2007-11-02 15:30:00,93.11,94.26,92.94,94.06,288000.0,62.9363,63.7136,62.8214,63.5785,288000.0
2007-11-05 09:30:00,92.31,93.26,92.31,93.17,286200.0,62.3956,63.0377,62.3956,62.9769,286200.0
2007-11-05 10:00:00,93.19,93.9,93.05,93.2,237900.0,62.9904,63.4703,62.8958,62.9972,237900.0
2007-11-05 10:30:00,93.16,93.4,93.01,93.1,201600.0,62.9701,63.1323,62.8687,62.9296,201600.0
2007-11-05 11:00:00,93.14,93.26,92.61,92.69,131800.0,62.9566,63.0377,62.5983,62.6524,131800.0
2007-11-05 11:30:00,92.67,93.06,92.57,92.89,101100.0,62.6389,62.9025,62.5713,62.7876,101100.0
2007-11-05 12:00:00,92.91,92.94,92.53,92.75,235200.0,62.8011,62.8214,62.5443,62.693,235200.0
2007-11-05 12:30:00,92.73,92.89,92.56,92.69,189700.0,62.6795,62.7876,62.5646,62.6524,189700.0
2007-11-05 13:00:00,92.69,92.84,92.45,92.56,251200.0,62.6524,62.7538,62.4902,62.5646,251200.0
2007-11-05 13:30:00,92.6,92.81,92.32,92.54,192400.0,62.5916,62.7335,62.4023,62.551,192400.0
2007-11-05 14:00:00,92.54,92.9,92.21,92.37,220200.0,62.551,62.7944,62.328,62.4361,220200.0
2007-11-05 14:30:00,92.38,93.11,92.0,92.89,182700.0,62.4429,62.9363,62.186,62.7876,182700.0
2007-11-05 15:00:00,92.89,93.98,92.79,93.65,178000.0,62.7876,63.5244,62.72,63.3013,178000.0
2007-11-05 15:30:00,93.66,93.83,92.99,93.03,241500.0,63.3081,63.423,62.8552,62.8822,241500.0
2007-11-06 09:30:00,93.03,94.72,92.55,93.0,230800.0,62.8822,64.0246,62.5578,62.862,230800.0
2007-11-06 10:00:00,92.98,93.31,92.93,93.19,135500.0,62.8484,63.0715,62.8146,62.9904,135500.0
2007-11-06 10:30:00,93.17,93.25,91.88,92.42,126800.0,62.9769,63.0309,62.1049,62.4699,126800.0
2007-11-06 11:00:00,92.44,93.3,92.41,93.25,75000.0,62.4834,63.0647,62.4632,63.0309,75000.0
2007-11-06 11:30:00,93.25,93.53,92.93,93.34,101100.0,63.0309,63.2202,62.8146,63.0918,101100.0
2007-11-06 12:00:00,93.28,93.85,92.99,93.45,120400.0,63.0512,63.4365,62.8552,63.1661,120400.0
2007-11-06 12:30:00,93.49,93.87,93.23,93.8,79900.0,63.1932,63.45,63.0174,63.4027,79900.0
2007-11-06 13:00:00,93.83,94.16,93.73,93.88,100900.0,63.423,63.646,63.3554,63.4568,100900.0
2007-11-06 13:30:00,93.87,94.54,93.76,94.16,88400.0,63.45,63.9029,63.3757,63.646,88400.0
2007-11-06 14:00:00,94.14,94.5,93.75,93.76,174900.0,63.6325,63.8759,63.3689,63.3757,174900.0
2007-11-06 14:30:00,93.78,94.15,93.64,93.97,87800.0,63.3892,63.6393,63.2946,63.5176,87800.0
2007-11-06 15:00:00,93.98,94.56,93.93,94.31,77900.0,63.5244,63.9164,63.4906,63.7474,77900.0
2007-11-06 15:30:00,94.32,94.76,93.87,94.76,188500.0,63.7542,64.0516,63.45,64.0516,188500.0
2007-11-07 09:30:00,93.81,94.09,92.79,92.91,157600.0,63.4095,63.5987,62.72,62.8011,157600.0
2007-11-07 10:00:00,92.89,93.61,92.8,93.4,203300.0,62.7876,63.2743,62.7268,63.1323,203300.0
2007-11-07 10:30:00,93.33,93.42,92.51,93.1,187800.0,63.085,63.1459,62.5308,62.9296,187800.0
2007-11-07 11:00:00,93.1,93.19,92.52,92.66,127000.0,62.9296,62.9904,62.5375,62.6321,127000.0
2007-11-07 11:30:00,92.71,92.71,92.09,92.45,114800.0,62.6659,62.6659,62.2469,62.4902,114800.0
2007-11-07 12:00:00,92.4,92.4,91.6,92.17,110400.0,62.4564,62.4564,61.9157,62.3009,110400.0
2007-11-07 12:30:00,92.17,92.66,92.11,92.46,127500.0,62.3009,62.6321,62.2604,62.497,127500.0
2007-11-07 13:00:00,92.47,92.76,91.72,92.26,126800.0,62.5037,62.6997,61.9968,62.3618,126800.0
2007-11-07 13:30:00,92.26,92.77,92.2,92.38,76500.0,62.3618,62.7065,62.3212,62.4429,76500.0
2007-11-07 14:00:00,92.37,92.84,92.33,92.53,181600.0,62.4361,62.7538,62.4091,62.5443,181600.0
2007-11-07 14:30:00,92.57,92.84,92.11,92.26,99300.0,62.5713,62.7538,62.2604,62.3618,99300.0
2007-11-07 15:00:00,92.31,92.64,91.74,91.89,150400.0,62.3956,62.6186,62.0103,62.1117,150400.0
2007-11-07 15:30:00,91.89,92.28,91.26,91.31,424100.0,62.1117,62.3753,61.6858,61.7196,424100.0
2007-11-08 09:30:00,91.62,94.89,91.08,92.54,156800.0,61.9292,64.1395,61.5642,62.551,156800.0
2007-11-08 10:00:00,92.5,92.5,91.19,92.34,184100.0,62.524,62.524,61.6385,62.4158,184100.0
2007-11-08 10:30:00,92.34,93.01,91.87,92.78,98100.0,62.4158,62.8687,62.0982,62.7133,98100.0
2007-11-08 11:00:00,92.78,92.91,91.82,91.87,131600.0,62.7133,62.8011,62.0644,62.0982,131600.0
2007-11-08 11:30:00,91.95,91.99,91.27,91.63,121800.0,62.1522,62.1793,61.6926,61.9359,121800.0
2007-11-08 12:00:00,91.57,91.69,91.0,91.52,88800.0,61.8954,61.9765,61.5101,61.8616,88800.0
2007-11-08 12:30:00,91.54,91.75,90.01,90.12,235700.0,61.8751,62.017,60.8409,60.9153,235700.0
2007-11-08 13:00:00,90.17,91.38,89.9,91.05,207200.0,60.9491,61.7669,60.7666,61.5439,207200.0
2007-11-08 13:30:00,91.05,91.51,90.62,91.24,313200.0,61.5439,61.8548,61.2532,61.6723,313200.0
2007-11-08 14:00:00,91.3,91.51,90.49,90.66,127800.0,61.7129,61.8548,61.1654,61.2803,127800.0
2007-11-08 14:30:00,90.65,91.22,90.21,91.22,133800.0,61.2735,61.6588,60.9761,61.6588,133800.0
2007-11-08 15:00:00,91.27,92.26,90.9,91.88,173700.0,61.6926,62.3618,61.4425,62.1049,173700.0
2007-11-08 15:30:00,91.89,92.61,91.66,92.31,340300.0,62.1117,62.5983,61.9562,62.3956,340300.0
2007-11-09 09:30:00,91.01,93.89,89.84,90.46,164600.0,61.5169,63.4635,60.726,61.1451,164600.0
2007-11-09 10:00:00,90.43,91.59,90.02,90.47,159400.0,61.1248,61.9089,60.8477,61.1518,159400.0
2007-11-09 10:30:00,90.46,91.2,90.01,90.47,101900.0,61.1451,61.6453,60.8409,61.1518,101900.0
2007-11-09 11:00:00,90.49,90.84,89.79,90.67,155600.0,61.1654,61.4019,60.6922,61.287,155600.0
2007-11-09 11:30:00,90.67,92.02,90.63,91.75,106000.0,61.287,62.1995,61.26,62.017,106000.0
2007-11-09 12:00:00,91.64,91.73,91.34,91.37,73300.0,61.9427,62.0035,61.7399,61.7602,73300.0
2007-11-09 12:30:00,91.45,92.26,91.37,91.62,102200.0,61.8143,62.3618,61.7602,61.9292,102200.0
2007-11-09 13:00:00,91.54,91.89,91.16,91.65,85000.0,61.8751,62.1117,61.6182,61.9495,85000.0
2007-11-09 13:30:00,91.57,91.79,91.28,91.65,69900.0,61.8954,62.0441,61.6994,61.9495,69900.0
2007-11-09 14:00:00,91.65,92.6,91.54,92.36,93700.0,61.9495,62.5916,61.8751,62.4294,93700.0
2007-11-09 14:30:00,92.34,93.08,92.04,92.75,110500.0,62.4158,62.916,62.2131,62.693,110500.0
2007-11-09 15:00:00,92.72,93.52,92.6,93.23,120300.0,62.6727,63.2135,62.5916,63.0174,120300.0
2007-11-09 15:30:00,93.24,93.27,91.44,91.44,267200.0,63.0242,63.0445,61.8075,61.8075,267200.0
2007-11-12 09:30:00,91.16,93.06,91.16,92.99,85000.0,61.6182,62.9025,61.6182,62.8552,85000.0
2007-11-12 10:00:00,92.96,92.96,91.95,92.46,84400.0,62.8349,62.8349,62.1522,62.497,84400.0
2007-11-12 10:30:00,92.44,93.05,92.29,92.87,72100.0,62.4834,62.8958,62.3821,62.7741,72100.0
2007-11-12 11:00:00,92.85,93.74,92.64,93.65,110500.0,62.7606,63.3622,62.6186,63.3013,110500.0
2007-11-12 11:30:00,93.7,93.97,93.43,93.72,139200.0,63.3351,63.5176,63.1526,63.3486,139200.0
2007-11-12 12:00:00,93.72,93.98,93.49,93.96,90000.0,63.3486,63.5244,63.1932,63.5109,90000.0
2007-11-12 12:30:00,93.95,94.27,93.93,94.06,90300.0,63.5041,63.7204,63.4906,63.5785,90300.0
2007-11-12 13:00:00,94.09,94.65,94.03,94.49,156400.0,63.5987,63.9773,63.5582,63.8691,156400.0
2007-11-12 13:30:00,94.52,94.52,93.36,93.83,86400.0,63.8894,63.8894,63.1053,63.423,86400.0
2007-11-12 14:00:00,93.82,94.22,93.67,94.03,103900.0,63.4162,63.6866,63.3148,63.5582,103900.0
2007-11-12 14:30:00,94.01,94.31,93.82,93.86,90500.0,63.5447,63.7474,63.4162,63.4433,90500.0
2007-11-12 15:00:00,93.86,93.86,92.73,92.73,169800.0,63.4433,63.4433,62.6795,62.6795,169800.0
2007-11-12 15:30:00,92.73,93.33,92.0,92.09,229900.0,62.6795,63.085,62.186,62.2469,229900.0
2007-11-13 09:30:00,93.19,94.77,93.04,93.82,149100.0,62.9904,64.0584,62.889,63.4162,149100.0
2007-11-13 10:00:00,93.82,94.54,93.34,93.62,117800.0,63.4162,63.9029,63.0918,63.281,117800.0
2007-11-13 10:30:00,93.6,94.12,92.98,93.52,140800.0,63.2675,63.619,62.8484,63.2135,140800.0
2007-11-13 11:00:00,93.51,94.03,93.49,93.98,91700.0,63.2067,63.5582,63.1932,63.5244,91700.0
2007-11-13 11:30:00,93.99,94.05,93.45,93.85,134500.0,63.5311,63.5717,63.1661,63.4365,134500.0
2007-11-13 12:00:00,93.85,94.49,93.84,94.44,86700.0,63.4365,63.8691,63.4297,63.8353,86700.0
2007-11-13 12:30:00,94.43,94.78,94.09,94.78,99400.0,63.8286,64.0651,63.5987,64.0651,99400.0
2007-11-13 13:00:00,94.75,94.78,94.25,94.61,72400.0,64.0449,64.0651,63.7069,63.9502,72400.0
2007-11-13 13:30:00,94.56,94.97,94.34,94.47,93400.0,63.9164,64.1936,63.7677,63.8556,93400.0
2007-11-13 14:00:00,94.48,94.71,94.33,94.46,77300.0,63.8623,64.0178,63.761,63.8488,77300.0
2007-11-13 14:30:00,94.46,95.05,94.46,94.85,78600.0,63.8488,64.2476,63.8488,64.1124,78600.0
2007-11-13 15:00:00,94.87,95.35,94.87,95.15,117800.0,64.126,64.4504,64.126,64.3152,117800.0
2007-11-13 15:30:00,95.14,95.99,95.0,95.65,324900.0,64.3085,64.883,64.2138,64.6532,324900.0
2007-11-14 09:30:00,96.43,97.88,95.74,96.39,175500.0,65.1804,66.1605,64.714,65.1534,175500.0
2007-11-14 10:00:00,96.4,97.05,96.15,96.25,184800.0,65.1601,65.5995,64.9912,65.0588,184800.0
2007-11-14 10:30:00,96.2,96.53,95.61,95.89,105100.0,65.025,65.248,64.6262,64.8154,105100.0
2007-11-14 11:00:00,95.83,96.03,95.24,95.38,102500.0,64.7749,64.91,64.3761,64.4707,102500.0
2007-11-14 11:30:00,95.38,96.14,95.16,96.02,55400.0,64.4707,64.9844,64.322,64.9033,55400.0
2007-11-14 12:00:00,96.04,96.47,95.75,96.26,55800.0,64.9168,65.2075,64.7208,65.0655,55800.0
2007-11-14 12:30:00,96.26,96.36,94.9,95.35,218100.0,65.0655,65.1331,64.1462,64.4504,218100.0
2007-11-14 13:00:00,95.32,96.22,95.25,96.0,77000.0,64.4301,65.0385,64.3828,64.8898,77000.0
2007-11-14 13:30:00,96.0,96.02,95.35,95.56,103900.0,64.8898,64.9033,64.4504,64.5924,103900.0
2007-11-14 14:00:00,95.59,96.03,95.54,95.83,92300.0,64.6126,64.91,64.5788,64.7749,92300.0
2007-11-14 14:30:00,95.81,96.05,95.45,95.95,79800.0,64.7613,64.9236,64.518,64.856,79800.0
2007-11-14 15:00:00,95.93,96.12,95.65,96.0,194300.0,64.8425,64.9709,64.6532,64.8898,194300.0
2007-11-14 15:30:00,95.97,95.97,94.56,94.65,232100.0,64.8695,64.8695,63.9164,63.9773,232100.0
2007-11-15 09:30:00,94.22,94.97,93.65,94.32,142100.0,63.6866,64.1936,63.3013,63.7542,142100.0
2007-11-15 10:00:00,94.39,94.5,94.02,94.3,95800.0,63.8015,63.8759,63.5514,63.7407,95800.0
2007-11-15 10:30:00,94.3,94.79,94.22,94.58,161000.0,63.7407,64.0719,63.6866,63.9299,161000.0
2007-11-15 11:00:00,94.55,95.11,94.49,94.81,109800.0,63.9097,64.2882,63.8691,64.0854,109800.0
2007-11-15 11:30:00,94.78,94.94,94.43,94.63,90000.0,64.0651,64.1733,63.8286,63.9637,90000.0
2007-11-15 12:00:00,94.69,94.89,94.11,94.14,108600.0,64.0043,64.1395,63.6123,63.6325,108600.0
2007-11-15 12:30:00,94.13,94.4,94.0,94.29,92600.0,63.6258,63.8083,63.5379,63.7339,92600.0
2007-11-15 13:00:00,94.26,94.46,93.99,94.27,116000.0,63.7136,63.8488,63.5311,63.7204,116000.0
2007-11-15 13:30:00,94.33,94.48,93.96,93.96,79800.0,63.761,63.8623,63.5109,63.5109,79800.0
2007-11-15 14:00:00,93.96,93.96,93.35,93.58,162500.0,63.5109,63.5109,63.0985,63.254,162500.0
2007-11-15 14:30:00,93.53,93.8,92.9,93.22,119200.0,63.2202,63.4027,62.7944,63.0107,119200.0
2007-11-15 15:00:00,93.28,93.76,93.0,93.57,295000.0,63.0512,63.3757,62.862,63.2472,295000.0
2007-11-15 15:30:00,93.56,93.74,92.73,93.48,452600.0,63.2405,63.3622,62.6795,63.1864,452600.0
2007-11-16 09:30:00,94.34,95.73,93.02,93.02,324000.0,63.7677,64.7073,62.8755,62.8755,324000.0
2007-11-16 10:00:00,92.99,93.17,92.12,92.33,170500.0,62.8552,62.9769,62.2671,62.4091,170500.0
2007-11-16 10:30:00,92.32,93.08,92.32,92.82,147700.0,62.4023,62.916,62.4023,62.7403,147700.0
2007-11-16 11:00:00,92.84,93.58,92.75,92.76,105000.0,62.7538,63.254,62.693,62.6997,105000.0
2007-11-16 11:30:00,92.79,93.39,92.75,93.15,81800.0,62.72,63.1256,62.693,62.9634,81800.0
2007-11-16 12:00:00,93.11,94.14,93.06,93.49,79700.0,62.9363,63.6325,62.9025,63.1932,79700.0
2007-11-16 12:30:00,93.51,93.62,92.96,93.16,86800.0,63.2067,63.281,62.8349,62.9701,86800.0
2007-11-16 13:00:00,93.14,93.37,92.9,92.94,46200.0,62.9566,63.1121,62.7944,62.8214,46200.0
2007-11-16 13:30:00,92.95,93.45,92.86,92.9,100200.0,62.8282,63.1661,62.7673,62.7944,100200.0
2007-11-16 14:00:00,92.94,92.95,92.33,92.6,140200.0,62.8214,62.8282,62.4091,62.5916,140200.0
2007-11-16 14:30:00,92.55,92.75,92.01,92.52,150500.0,62.5578,62.693,62.1928,62.5375,150500.0
2007-11-16 15:00:00,92.53,92.68,92.25,92.37,142800.0,62.5443,62.6457,62.355,62.4361,142800.0
2007-11-16 15:30:00,92.33,93.18,92.17,93.06,317300.0,62.4091,62.9836,62.3009,62.9025,317300.0
2007-11-19 09:30:00,92.35,92.46,90.57,91.36,198600.0,62.4226,62.497,61.2194,61.7534,198600.0
2007-11-19 10:00:00,91.29,91.41,89.8,89.8,239800.0,61.7061,61.7872,60.699,60.699,239800.0
2007-11-19 10:30:00,89.85,89.88,89.03,89.52,279600.0,60.7328,60.753,60.1785,60.5097,279600.0
2007-11-19 11:00:00,89.49,89.84,88.8,89.68,169900.0,60.4894,60.726,60.023,60.6179,169900.0
2007-11-19 11:30:00,89.74,89.77,89.25,89.29,274000.0,60.6584,60.6787,60.3272,60.3542,274000.0
2007-11-19 12:00:00,89.26,89.43,89.07,89.18,212200.0,60.334,60.4489,60.2055,60.2799,212200.0
2007-11-19 12:30:00,89.23,89.35,89.07,89.25,149600.0,60.3137,60.3948,60.2055,60.3272,149600.0
2007-11-19 13:00:00,89.24,89.34,88.79,89.04,152700.0,60.3204,60.388,60.0163,60.1853,152700.0
2007-11-19 13:30:00,89.04,89.17,88.5,88.67,154400.0,60.1853,60.2731,59.8203,59.9352,154400.0
2007-11-19 14:00:00,88.66,89.41,88.5,89.36,226700.0,59.9284,60.4354,59.8203,60.4016,226700.0
2007-11-19 14:30:00,89.34,89.62,89.24,89.59,393300.0,60.388,60.5773,60.3204,60.557,393300.0
2007-11-19 15:00:00,89.52,90.06,89.25,89.86,273700.0,60.5097,60.8747,60.3272,60.7395,273700.0
2007-11-19 15:30:00,89.83,89.9,89.13,89.33,393700.0,60.7192,60.7666,60.2461,60.3813,393700.0
2007-11-20 09:30:00,89.07,90.26,88.52,89.63,210700.0,60.2055,61.0099,59.8338,60.5841,210700.0
2007-11-20 10:00:00,89.64,90.16,88.75,89.02,182400.0,60.5908,60.9423,59.9892,60.1717,182400.0
2007-11-20 10:30:00,89.02,89.11,88.67,88.94,238400.0,60.1717,60.2326,59.9352,60.1177,238400.0
2007-11-20 11:00:00,88.98,89.0,88.35,88.57,127900.0,60.1447,60.1582,59.7189,59.8676,127900.0
2007-11-20 11:30:00,88.58,89.0,88.17,88.19,222700.0,59.8743,60.1582,59.5972,59.6107,222700.0
2007-11-20 12:00:00,88.19,88.25,87.44,87.5,171500.0,59.6107,59.6513,59.1038,59.1443,171500.0
2007-11-20 12:30:00,87.44,87.58,86.86,87.53,222300.0,59.1038,59.1984,58.7117,59.1646,222300.0
2007-11-20 13:00:00,87.5,87.55,86.99,87.16,191400.0,59.1443,59.1781,58.7996,58.9145,191400.0
2007-11-20 13:30:00,87.13,87.63,87.07,87.44,120500.0,58.8942,59.2322,58.8537,59.1038,120500.0
2007-11-20 14:00:00,87.49,87.6,86.63,86.68,352500.0,59.1376,59.2119,58.5563,58.5901,352500.0
2007-11-20 14:30:00,86.68,87.35,86.51,86.8,217200.0,58.5901,59.0429,58.4751,58.6712,217200.0
2007-11-20 15:00:00,86.79,87.72,86.45,87.48,242200.0,58.6644,59.293,58.4346,59.1308,242200.0
2007-11-20 15:30:00,87.46,88.9,87.44,88.56,429900.0,59.1173,60.0906,59.1038,59.8608,429900.0
2007-11-21 09:30:00,87.87,88.13,86.77,87.48,171700.0,59.3944,59.5702,58.6509,59.1308,171700.0
2007-11-21 10:00:00,87.5,87.6,87.09,87.53,121300.0,59.1443,59.2119,58.8672,59.1646,121300.0
2007-11-21 10:30:00,87.5,87.56,86.72,86.99,130400.0,59.1443,59.1849,58.6171,58.7996,130400.0
2007-11-21 11:00:00,86.95,87.9,86.79,87.39,113800.0,58.7726,59.4147,58.6644,59.07,113800.0
2007-11-21 11:30:00,87.42,87.89,87.26,87.8,76300.0,59.0902,59.4079,58.9821,59.3471,76300.0
2007-11-21 12:00:00,87.79,88.4,87.76,88.22,194900.0,59.3403,59.7527,59.3201,59.631,194900.0
2007-11-21 12:30:00,88.27,89.08,88.19,88.9,194200.0,59.6648,60.2123,59.6107,60.0906,194200.0
2007-11-21 13:00:00,88.88,88.95,87.82,88.04,160300.0,60.0771,60.1244,59.3606,59.5093,160300.0
2007-11-21 13:30:00,88.1,88.56,87.94,88.4,100300.0,59.5499,59.8608,59.4417,59.7527,100300.0
2007-11-21 14:00:00,88.4,88.83,88.32,88.55,71500.0,59.7527,60.0433,59.6986,59.8541,71500.0
2007-11-21 14:30:00,88.6,89.6,88.54,89.6,130400.0,59.8878,60.5638,59.8473,60.5638,130400.0
2007-11-21 15:00:00,89.57,89.77,88.3,88.45,163700.0,60.5435,60.6787,59.6851,59.7865,163700.0
2007-11-21 15:30:00,88.47,88.65,87.73,87.81,263200.0,59.8,59.9216,59.2998,59.3539,263200.0
2007-11-23 09:30:00,88.04,89.87,88.04,89.52,103800.0,59.5093,60.7463,59.5093,60.5097,103800.0
2007-11-23 10:00:00,89.53,90.08,89.36,89.6,82700.0,60.5165,60.8882,60.4016,60.5638,82700.0
2007-11-23 10:30:00,89.58,90.28,89.4,90.28,96700.0,60.5503,61.0234,60.4286,61.0234,96700.0
2007-11-23 11:00:00,90.3,90.77,90.25,90.6,88300.0,61.0369,61.3546,61.0031,61.2397,88300.0
2007-11-23 11:30:00,90.61,90.86,90.35,90.64,70300.0,61.2465,61.4155,61.0707,61.2668,70300.0
2007-11-23 12:00:00,90.59,90.9,90.46,90.86,52400.0,61.233,61.4425,61.1451,61.4155,52400.0
2007-11-23 12:30:00,90.91,91.34,90.19,90.65,305400.0,61.4493,61.7399,60.9626,61.2735,305400.0
2007-11-26 09:30:00,90.97,90.97,89.25,89.9,163900.0,61.4898,61.4898,60.3272,60.7666,163900.0
2007-11-26 10:00:00,89.9,90.34,89.66,89.9,135500.0,60.7666,61.064,60.6043,60.7666,135500.0
2007-11-26 10:30:00,89.89,90.15,89.49,89.81,155200.0,60.7598,60.9355,60.4894,60.7057,155200.0
2007-11-26 11:00:00,89.8,90.2,89.78,89.9,97600.0,60.699,60.9693,60.6855,60.7666,97600.0
2007-11-26 11:30:00,89.87,90.19,89.83,90.03,98100.0,60.7463,60.9626,60.7192,60.8544,98100.0
2007-11-26 12:00:00,90.03,90.44,90.01,90.38,115800.0,60.8544,61.1316,60.8409,61.091,115800.0
2007-11-26 12:30:00,90.37,90.45,90.17,90.22,111400.0,61.0843,61.1383,60.9491,60.9829,111400.0
2007-11-26 13:00:00,90.25,90.56,90.14,90.18,87800.0,61.0031,61.2127,60.9288,60.9558,87800.0
2007-11-26 13:30:00,90.19,90.43,89.76,89.78,134000.0,60.9626,61.1248,60.6719,60.6855,134000.0
2007-11-26 14:00:00,89.79,89.94,89.47,89.69,147100.0,60.6922,60.7936,60.4759,60.6246,147100.0
2007-11-26 14:30:00,89.64,89.75,89.16,89.2,135400.0,60.5908,60.6652,60.2664,60.2934,135400.0
2007-11-26 15:00:00,89.18,89.57,89.13,89.34,324000.0,60.2799,60.5435,60.2461,60.388,324000.0
2007-11-26 15:30:00,89.35,89.45,88.0,88.06,331400.0,60.3948,60.4624,59.4823,59.5228,331400.0
2007-11-27 09:30:00,88.54,90.52,88.54,89.65,176900.0,59.8473,61.1856,59.8473,60.5976,176900.0
2007-11-27 10:00:00,89.58,89.95,88.86,89.22,141000.0,60.5503,60.8004,60.0636,60.3069,141000.0
2007-11-27 10:30:00,89.18,90.07,89.18,90.05,71800.0,60.2799,60.8815,60.2799,60.868,71800.0
2007-11-27 11:00:00,90.07,90.15,89.64,89.98,93800.0,60.8815,60.9355,60.5908,60.8206,93800.0
2007-11-27 11:30:00,90.0,90.44,89.98,90.26,103700.0,60.8342,61.1316,60.8206,61.0099,103700.0
2007-11-27 12:00:00,90.25,90.49,89.68,89.78,70000.0,61.0031,61.1654,60.6179,60.6855,70000.0
2007-11-27 12:30:00,89.8,90.78,89.8,90.58,87900.0,60.699,61.3614,60.699,61.2262,87900.0
2007-11-27 13:00:00,90.57,90.97,90.48,90.72,127700.0,61.2194,61.4898,61.1586,61.3208,127700.0
2007-11-27 13:30:00,90.74,90.79,89.69,90.0,224400.0,61.3344,61.3681,60.6246,60.8342,224400.0
2007-11-27 14:00:00,90.09,90.5,89.75,90.33,173300.0,60.895,61.1721,60.6652,61.0572,173300.0
2007-11-27 14:30:00,90.34,90.41,89.5,89.8,166500.0,61.064,61.1113,60.4962,60.699,166500.0
2007-11-27 15:00:00,89.79,90.14,89.37,89.78,173000.0,60.6922,60.9288,60.4083,60.6855,173000.0
2007-11-27 15:30:00,89.82,91.08,89.62,90.93,239800.0,60.7125,61.5642,60.5773,61.4628,239800.0
2007-11-28 09:30:00,92.4,94.91,89.0,94.88,293600.0,62.4564,64.153,60.1582,64.1327,293600.0
2007-11-28 10:00:00,94.85,94.85,93.52,93.9,184700.0,64.1124,64.1124,63.2135,63.4703,184700.0
2007-11-28 10:30:00,93.9,94.7,93.83,94.38,98600.0,63.4703,64.0111,63.423,63.7948,98600.0
2007-11-28 11:00:00,94.38,94.57,93.78,94.15,119400.0,63.7948,63.9232,63.3892,63.6393,119400.0
2007-11-28 11:30:00,94.11,94.43,93.77,94.09,101000.0,63.6123,63.8286,63.3824,63.5987,101000.0
2007-11-28 12:00:00,94.14,94.76,94.12,94.57,78000.0,63.6325,64.0516,63.619,63.9232,78000.0
2007-11-28 12:30:00,94.57,94.6,93.96,94.07,134200.0,63.9232,63.9435,63.5109,63.5852,134200.0
2007-11-28 13:00:00,94.07,94.67,93.98,94.39,108900.0,63.5852,63.9908,63.5244,63.8015,108900.0
2007-11-28 13:30:00,94.41,94.66,94.06,94.29,145400.0,63.815,63.984,63.5785,63.7339,145400.0
2007-11-28 14:00:00,94.28,95.0,94.16,94.55,157700.0,63.7272,64.2138,63.646,63.9097,157700.0
2007-11-28 14:30:00,94.54,95.0,94.38,94.72,113600.0,63.9029,64.2138,63.7948,64.0246,113600.0
2007-11-28 15:00:00,94.72,94.9,94.52,94.76,175800.0,64.0246,64.1462,63.8894,64.0516,175800.0
2007-11-28 15:30:00,94.75,95.0,94.37,94.83,389900.0,64.0449,64.2138,63.788,64.0989,389900.0
2007-11-29 09:30:00,93.91,93.91,92.69,92.71,133200.0,63.8352,63.8352,63.0059,63.0195,133200.0
2007-11-29 10:00:00,92.68,92.99,91.96,92.1,142100.0,62.9991,63.2098,62.5096,62.6048,142100.0
2007-11-29 10:30:00,92.1,92.49,91.78,92.31,208400.0,62.6048,62.8699,62.3873,62.7476,208400.0
2007-11-29 11:00:00,92.32,92.63,92.16,92.36,111600.0,62.7544,62.9651,62.6456,62.7815,111600.0
2007-11-29 11:30:00,92.38,93.4,92.37,93.26,151000.0,62.7951,63.4885,62.7883,63.3933,151000.0
2007-11-29 12:00:00,93.25,93.45,92.68,93.08,71800.0,63.3865,63.5225,62.9991,63.271,71800.0
2007-11-29 12:30:00,93.08,93.21,92.39,92.43,116500.0,63.271,63.3593,62.8019,62.8291,116500.0
2007-11-29 13:00:00,92.43,92.91,92.22,92.85,120200.0,62.8291,63.1554,62.6864,63.1146,120200.0
2007-11-29 13:30:00,92.88,93.33,92.72,93.2,171100.0,63.135,63.4409,63.0263,63.3525,171100.0
2007-11-29 14:00:00,93.2,93.83,92.93,93.76,158300.0,63.3525,63.7808,63.169,63.7332,158300.0
2007-11-29 14:30:00,93.77,93.97,93.47,93.77,155100.0,63.74,63.8759,63.5361,63.74,155100.0
2007-11-29 15:00:00,93.82,94.08,93.68,94.04,157900.0,63.774,63.9507,63.6788,63.9235,157900.0
2007-11-29 15:30:00,94.06,94.41,93.59,93.95,222000.0,63.9371,64.175,63.6176,63.8623,222000.0
2007-11-30 09:30:00,95.26,98.7,95.26,95.53,233400.0,64.7528,67.0912,64.7528,64.9364,233400.0
2007-11-30 10:00:00,95.57,96.7,95.48,96.56,201900.0,64.9635,65.7317,64.9024,65.6365,201900.0
2007-11-30 10:30:00,96.59,96.59,95.9,96.0,144000.0,65.6569,65.6569,65.1879,65.2558,144000.0
2007-11-30 11:00:00,95.98,96.65,95.55,95.7,170100.0,65.2422,65.6977,64.9499,65.0519,170100.0
2007-11-30 11:30:00,95.66,95.76,95.48,95.7,90100.0,65.0247,65.0927,64.9024,65.0519,90100.0
2007-11-30 12:00:00,95.74,96.0,95.06,95.4,138200.0,65.0791,65.2558,64.6169,64.848,138200.0
2007-11-30 12:30:00,95.36,95.42,94.91,95.42,154200.0,64.8208,64.8616,64.5149,64.8616,154200.0
2007-11-30 13:00:00,95.42,95.88,95.02,95.85,76400.0,64.8616,65.1743,64.5897,65.1539,76400.0
2007-11-30 13:30:00,95.85,95.9,95.31,95.64,190900.0,65.1539,65.1879,64.7868,65.0111,190900.0
2007-11-30 14:00:00,95.6,95.62,95.19,95.21,72800.0,64.9839,64.9975,64.7052,64.7188,72800.0
2007-11-30 14:30:00,95.28,95.71,95.03,95.11,96200.0,64.7664,65.0587,64.5965,64.6509,96200.0
2007-11-30 15:00:00,95.18,95.36,94.56,95.14,148400.0,64.6984,64.8208,64.277,64.6712,148400.0
2007-11-30 15:30:00,95.16,95.51,94.81,95.47,337100.0,64.6848,64.9228,64.4469,64.8956,337100.0
2007-12-03 09:30:00,94.73,95.0,92.31,92.95,208400.0,64.3926,64.5761,62.7476,63.1826,208400.0
2007-12-03 10:00:00,92.83,94.13,92.67,94.06,172600.0,63.101,63.9847,62.9923,63.9371,172600.0
2007-12-03 10:30:00,94.06,94.63,94.02,94.37,82400.0,63.9371,64.3246,63.9099,64.1478,82400.0
2007-12-03 11:00:00,94.31,94.98,94.27,94.89,129300.0,64.1071,64.5625,64.0799,64.5013,129300.0
2007-12-03 11:30:00,94.92,95.32,94.84,95.14,102100.0,64.5217,64.7936,64.4673,64.6712,102100.0
2007-12-03 12:00:00,95.14,95.22,94.76,95.17,73200.0,64.6712,64.7256,64.4129,64.6916,73200.0
2007-12-03 12:30:00,95.19,95.55,95.13,95.21,54600.0,64.7052,64.9499,64.6645,64.7188,54600.0
2007-12-03 13:00:00,95.21,95.23,94.75,95.02,98000.0,64.7188,64.7324,64.4061,64.5897,98000.0
2007-12-03 13:30:00,94.98,95.02,94.51,94.73,122700.0,64.5625,64.5897,64.243,64.3926,122700.0
2007-12-03 14:00:00,94.76,95.15,94.66,94.7,53500.0,64.4129,64.678,64.345,64.3722,53500.0
2007-12-03 14:30:00,94.7,95.0,94.53,94.9,157200.0,64.3722,64.5761,64.2566,64.5081,157200.0
2007-12-03 15:00:00,94.89,95.18,94.37,94.99,174600.0,64.5013,64.6984,64.1478,64.5693,174600.0
2007-12-03 15:30:00,94.97,95.23,94.62,94.82,195700.0,64.5557,64.7324,64.3178,64.4537,195700.0
2007-12-04 09:30:00,94.37,95.67,93.0,93.33,188600.0,64.1478,65.0315,63.2166,63.4409,188600.0
2007-12-04 10:00:00,93.27,93.43,93.0,93.16,170400.0,63.4001,63.5089,63.2166,63.3253,170400.0
2007-12-04 10:30:00,93.19,93.43,93.13,93.27,119000.0,63.3457,63.5089,63.305,63.4001,119000.0
2007-12-04 11:00:00,93.33,93.74,93.2,93.53,109800.0,63.4409,63.7196,63.3525,63.5769,109800.0
2007-12-04 11:30:00,93.46,93.56,93.16,93.27,85600.0,63.5293,63.5972,63.3253,63.4001,85600.0
2007-12-04 12:00:00,93.27,93.84,93.27,93.54,106900.0,63.4001,63.7876,63.4001,63.5837,106900.0
2007-12-04 12:30:00,93.53,94.24,93.36,94.12,98800.0,63.5769,64.0595,63.4613,63.9779,98800.0
2007-12-04 13:00:00,94.17,94.41,93.89,93.96,71900.0,64.0119,64.175,63.8216,63.8691,71900.0
2007-12-04 13:30:00,93.98,94.01,93.51,93.62,65300.0,63.8827,63.9031,63.5633,63.638,65300.0
2007-12-04 14:00:00,93.62,93.62,93.18,93.26,78000.0,63.638,63.638,63.3389,63.3933,78000.0
2007-12-04 14:30:00,93.25,93.34,93.01,93.28,133500.0,63.3865,63.4477,63.2234,63.4069,133500.0
2007-12-04 15:00:00,93.28,93.56,93.08,93.35,135500.0,63.4069,63.5972,63.271,63.4545,135500.0
2007-12-04 15:30:00,93.35,93.65,92.64,93.07,307100.0,63.4545,63.6584,62.9719,63.2642,307100.0
2007-12-05 09:30:00,95.0,95.82,94.11,94.35,132900.0,64.5761,65.1335,63.9711,64.1342,132900.0
2007-12-05 10:00:00,94.29,94.49,94.0,94.1,117300.0,64.0935,64.2294,63.8963,63.9643,117300.0
2007-12-05 10:30:00,94.09,94.67,93.86,94.67,140000.0,63.9575,64.3518,63.8012,64.3518,140000.0
2007-12-05 11:00:00,94.67,95.4,94.64,95.36,140900.0,64.3518,64.848,64.3314,64.8208,140900.0
2007-12-05 11:30:00,95.36,95.71,95.12,95.71,143700.0,64.8208,65.0587,64.6577,65.0587,143700.0
2007-12-05 12:00:00,95.73,96.06,95.68,95.82,109600.0,65.0723,65.2966,65.0383,65.1335,109600.0
2007-12-05 12:30:00,95.86,95.97,94.75,95.15,69400.0,65.1607,65.2354,64.4061,64.678,69400.0
2007-12-05 13:00:00,95.15,95.43,94.53,95.18,109000.0,64.678,64.8684,64.2566,64.6984,109000.0
2007-12-05 13:30:00,95.19,95.84,95.15,95.64,49500.0,64.7052,65.1471,64.678,65.0111,49500.0
2007-12-05 14:00:00,95.65,95.96,95.11,95.34,111300.0,65.0179,65.2286,64.6509,64.8072,111300.0
2007-12-05 14:30:00,95.33,95.74,95.06,95.36,116300.0,64.8004,65.0791,64.6169,64.8208,116300.0
2007-12-05 15:00:00,95.39,95.79,95.25,95.47,91800.0,64.8412,65.1131,64.746,64.8956,91800.0
2007-12-05 15:30:00,95.47,96.01,95.44,95.66,231900.0,64.8956,65.2626,64.8752,65.0247,231900.0
2007-12-06 09:30:00,95.75,96.53,95.17,96.32,159200.0,65.0859,65.6161,64.6916,65.4734,159200.0
2007-12-06 10:00:00,96.35,96.61,95.99,96.09,149900.0,65.4937,65.6705,65.249,65.317,149900.0
2007-12-06 10:30:00,96.12,96.31,95.75,96.1,88100.0,65.3374,65.4666,65.0859,65.3238,88100.0
2007-12-06 11:00:00,96.04,96.31,95.87,96.26,49700.0,65.283,65.4666,65.1675,65.4326,49700.0
2007-12-06 11:30:00,96.24,96.31,95.91,95.96,61200.0,65.419,65.4666,65.1947,65.2286,61200.0
2007-12-06 12:00:00,95.95,96.32,95.94,96.07,40700.0,65.2218,65.4734,65.215,65.3034,40700.0
2007-12-06 12:30:00,96.11,96.32,96.03,96.28,31900.0,65.3306,65.4734,65.2762,65.4462,31900.0
2007-12-06 13:00:00,96.33,96.4,95.69,95.7,65200.0,65.4801,65.5277,65.0451,65.0519,65200.0
2007-12-06 13:30:00,95.67,95.95,95.3,95.45,78200.0,65.0315,65.2218,64.78,64.882,78200.0
2007-12-06 14:00:00,95.45,96.18,95.26,95.9,113700.0,64.882,65.3782,64.7528,65.1879,113700.0
2007-12-06 14:30:00,95.9,96.27,95.9,96.06,66900.0,65.1879,65.4394,65.1879,65.2966,66900.0
2007-12-06 15:00:00,96.05,96.83,96.05,96.8,100900.0,65.2898,65.82,65.2898,65.7996,100900.0
2007-12-06 15:30:00,96.8,97.13,96.09,97.11,197100.0,65.7996,66.0239,65.317,66.0104,197100.0
2007-12-07 09:30:00,97.23,98.07,96.71,97.12,162900.0,66.0919,66.6629,65.7385,66.0172,162900.0
2007-12-07 10:00:00,97.01,97.22,95.69,95.74,209300.0,65.9424,66.0851,65.0451,65.0791,209300.0
2007-12-07 10:30:00,95.74,95.93,94.55,94.9,267400.0,65.0791,65.2082,64.2702,64.5081,267400.0
2007-12-07 11:00:00,94.85,95.76,94.81,95.23,162900.0,64.4741,65.0927,64.4469,64.7324,162900.0
2007-12-07 11:30:00,95.19,95.46,95.03,95.03,110500.0,64.7052,64.8888,64.5965,64.5965,110500.0
2007-12-07 12:00:00,95.06,95.46,95.03,95.35,85000.0,64.6169,64.8888,64.5965,64.814,85000.0
2007-12-07 12:30:00,95.35,95.45,95.06,95.07,93300.0,64.814,64.882,64.6169,64.6237,93300.0
2007-12-07 13:00:00,95.06,95.09,94.2,94.27,202300.0,64.6169,64.6373,64.0323,64.0799,202300.0
2007-12-07 13:30:00,94.27,94.61,94.25,94.35,198700.0,64.0799,64.311,64.0663,64.1342,198700.0
2007-12-07 14:00:00,94.37,94.51,94.26,94.51,163600.0,64.1478,64.243,64.0731,64.243,163600.0
2007-12-07 14:30:00,94.5,94.55,93.97,94.31,167500.0,64.2362,64.2702,63.8759,64.1071,167500.0
2007-12-07 15:00:00,94.31,95.04,94.31,94.9,187900.0,64.1071,64.6033,64.1071,64.5081,187900.0
2007-12-07 15:30:00,94.89,94.92,94.04,94.18,288300.0,64.5013,64.5217,63.9235,64.0187,288300.0
2007-12-10 09:30:00,92.2,94.64,91.06,94.64,435600.0,62.6728,64.3314,61.8979,64.3314,435600.0
2007-12-10 10:00:00,94.6,95.78,94.49,95.03,234900.0,64.3042,65.1063,64.2294,64.5965,234900.0
2007-12-10 10:30:00,95.09,95.45,94.43,94.74,204300.0,64.6373,64.882,64.1886,64.3993,204300.0
2007-12-10 11:00:00,94.75,94.76,93.45,93.7,226900.0,64.4061,64.4129,63.5225,63.6924,226900.0
2007-12-10 11:30:00,93.69,93.73,93.0,93.03,186900.0,63.6856,63.7128,63.2166,63.237,186900.0
2007-12-10 12:00:00,93.03,93.46,93.03,93.36,136600.0,63.237,63.5293,63.237,63.4613,136600.0
2007-12-10 12:30:00,93.35,93.7,93.35,93.63,106700.0,63.4545,63.6924,63.4545,63.6448,106700.0
2007-12-10 13:00:00,93.62,93.74,93.3,93.65,125800.0,63.638,63.7196,63.4205,63.6584,125800.0
2007-12-10 13:30:00,93.66,93.68,93.47,93.56,79600.0,63.6652,63.6788,63.5361,63.5972,79600.0
2007-12-10 14:00:00,93.54,93.7,93.47,93.63,85100.0,63.5837,63.6924,63.5361,63.6448,85100.0
2007-12-10 14:30:00,93.62,93.72,93.08,93.32,111200.0,63.638,63.706,63.271,63.4341,111200.0
2007-12-10 15:00:00,93.33,93.65,93.24,93.4,132800.0,63.4409,63.6584,63.3797,63.4885,132800.0
2007-12-10 15:30:00,93.39,93.5,93.09,93.18,326700.0,63.4817,63.5565,63.2778,63.3389,326700.0
2007-12-11 09:30:00,92.56,93.2,91.86,92.54,333600.0,62.9175,63.3525,62.4417,62.9039,333600.0
2007-12-11 10:00:00,92.55,92.92,92.37,92.73,95600.0,62.9107,63.1622,62.7883,63.0331,95600.0
2007-12-11 10:30:00,92.73,92.76,92.17,92.17,196800.0,63.0331,63.0534,62.6524,62.6524,196800.0
2007-12-11 11:00:00,92.12,92.13,91.87,91.92,99000.0,62.6184,62.6252,62.4485,62.4825,99000.0
2007-12-11 11:30:00,91.91,92.53,91.87,92.4,108100.0,62.4757,62.8971,62.4485,62.8087,108100.0
2007-12-11 12:00:00,92.41,92.8,92.4,92.51,103600.0,62.8155,63.0806,62.8087,62.8835,103600.0
2007-12-11 12:30:00,92.54,93.1,92.5,93.04,64400.0,62.9039,63.2846,62.8767,63.2438,64400.0
2007-12-11 13:00:00,93.07,93.6,93.03,93.5,94000.0,63.2642,63.6244,63.237,63.5565,94000.0
2007-12-11 13:30:00,93.46,93.87,93.28,93.76,103600.0,63.5293,63.808,63.4069,63.7332,103600.0
2007-12-11 14:00:00,93.8,94.01,91.1,91.46,383000.0,63.7604,63.9031,61.9251,62.1698,383000.0
2007-12-11 14:30:00,91.48,91.59,90.58,91.37,269500.0,62.1834,62.2581,61.5716,62.1086,269500.0
2007-12-11 15:00:00,91.38,91.5,90.39,90.65,272900.0,62.1154,62.197,61.4424,61.6192,272900.0
2007-12-11 15:30:00,90.67,90.95,89.33,89.57,598100.0,61.6328,61.8231,60.7219,60.8851,598100.0
2007-12-12 09:30:00,91.52,93.23,90.46,91.34,387400.0,62.2106,63.3729,61.49,62.0882,387400.0
2007-12-12 10:00:00,91.36,91.44,90.84,91.44,194100.0,62.1018,62.1562,61.7483,62.1562,194100.0
2007-12-12 10:30:00,91.42,91.42,90.69,90.78,231200.0,62.1426,62.1426,61.6464,61.7075,231200.0
2007-12-12 11:00:00,90.81,91.0,89.99,90.03,129400.0,61.7279,61.8571,61.1705,61.1977,129400.0
2007-12-12 11:30:00,89.98,91.08,89.91,90.95,105000.0,61.1637,61.9115,61.1162,61.8231,105000.0
2007-12-12 12:00:00,90.97,91.06,90.56,91.03,103500.0,61.8367,61.8979,61.558,61.8775,103500.0
2007-12-12 12:30:00,91.01,91.01,90.28,90.62,101300.0,61.8639,61.8639,61.3677,61.5988,101300.0
2007-12-12 13:00:00,90.6,90.89,90.47,90.76,105100.0,61.5852,61.7823,61.4968,61.694,105100.0
2007-12-12 13:30:00,90.72,91.18,90.58,90.69,143200.0,61.6668,61.9794,61.5716,61.6464,143200.0
2007-12-12 14:00:00,90.68,90.8,90.28,90.4,110600.0,61.6396,61.7211,61.3677,61.4492,110600.0
2007-12-12 14:30:00,90.35,90.52,90.06,90.07,94900.0,61.4153,61.5308,61.2181,61.2249,94900.0
2007-12-12 15:00:00,90.05,90.09,88.79,89.38,241700.0,61.2113,61.2385,60.3548,60.7559,241700.0
2007-12-12 15:30:00,89.4,90.52,88.88,90.33,430800.0,60.7695,61.5308,60.416,61.4017,430800.0
2007-12-13 09:30:00,89.63,89.75,88.53,88.9,136200.0,60.9258,61.0074,60.1781,60.4296,136200.0
2007-12-13 10:00:00,88.9,89.8,88.6,89.29,187500.0,60.4296,61.0414,60.2257,60.6947,187500.0
2007-12-13 10:30:00,89.25,89.64,88.57,88.73,216300.0,60.6675,60.9326,60.2053,60.3141,216300.0
2007-12-13 11:00:00,88.73,89.08,88.39,88.61,122600.0,60.3141,60.552,60.0829,60.2325,122600.0
2007-12-13 11:30:00,88.61,88.77,88.16,88.39,131600.0,60.2325,60.3413,59.9266,60.0829,131600.0
2007-12-13 12:00:00,88.37,88.9,88.37,88.57,74800.0,60.0694,60.4296,60.0694,60.2053,74800.0
2007-12-13 12:30:00,88.57,88.89,88.35,88.79,74800.0,60.2053,60.4228,60.0558,60.3548,74800.0
2007-12-13 13:00:00,88.8,89.26,88.8,89.08,114500.0,60.3616,60.6743,60.3616,60.552,114500.0
2007-12-13 13:30:00,89.17,89.21,88.76,89.07,100500.0,60.6132,60.6403,60.3345,60.5452,100500.0
2007-12-13 14:00:00,89.05,90.05,88.79,89.99,92900.0,60.5316,61.2113,60.3548,61.1705,92900.0
2007-12-13 14:30:00,90.05,90.12,89.28,89.42,73700.0,61.2113,61.2589,60.6879,60.7831,73700.0
2007-12-13 15:00:00,89.37,89.86,88.88,89.81,109400.0,60.7491,61.0822,60.416,61.0482,109400.0
2007-12-13 15:30:00,89.73,90.09,89.48,89.98,254400.0,60.9938,61.2385,60.8239,61.1637,254400.0
2007-12-14 09:30:00,90.14,90.14,88.89,89.28,171900.0,61.2725,61.2725,60.4228,60.6879,171900.0
2007-12-14 10:00:00,89.29,89.91,89.24,89.41,80700.0,60.6947,61.1162,60.6607,60.7763,80700.0
2007-12-14 10:30:00,89.41,89.89,89.18,89.89,95200.0,60.7763,61.1026,60.6199,61.1026,95200.0
2007-12-14 11:00:00,89.89,90.0,89.29,89.3,81900.0,61.1026,61.1773,60.6947,60.7015,81900.0
2007-12-14 11:30:00,89.31,89.49,89.12,89.35,128400.0,60.7083,60.8307,60.5792,60.7355,128400.0
2007-12-14 12:00:00,89.36,89.58,88.81,89.03,93900.0,60.7423,60.8918,60.3684,60.518,93900.0
2007-12-14 12:30:00,89.0,89.51,88.68,89.39,100400.0,60.4976,60.8443,60.2801,60.7627,100400.0
2007-12-14 13:00:00,89.39,89.56,89.11,89.49,65100.0,60.7627,60.8783,60.5724,60.8307,65100.0
2007-12-14 13:30:00,89.48,89.5,89.17,89.38,61000.0,60.8239,60.8375,60.6132,60.7559,61000.0
2007-12-14 14:00:00,89.36,89.4,88.82,89.24,98300.0,60.7423,60.7695,60.3752,60.6607,98300.0
2007-12-14 14:30:00,89.23,89.37,88.83,88.95,103900.0,60.6539,60.7491,60.382,60.4636,103900.0
2007-12-14 15:00:00,88.95,89.27,88.63,89.06,215000.0,60.4636,60.6811,60.2461,60.5384,215000.0
2007-12-14 15:30:00,89.06,89.44,88.57,88.62,273700.0,60.5384,60.7967,60.2053,60.2393,273700.0
2007-12-17 09:30:00,87.99,88.11,87.18,87.61,294000.0,59.811,59.8926,59.2605,59.5527,294000.0
2007-12-17 10:00:00,87.62,88.17,87.35,87.88,202000.0,59.5595,59.9334,59.376,59.7363,202000.0
2007-12-17 10:30:00,87.85,88.11,87.64,88.0,156000.0,59.7159,59.8926,59.5731,59.8178,156000.0
2007-12-17 11:00:00,88.0,88.3,87.71,87.77,130300.0,59.8178,60.0218,59.6207,59.6615,130300.0
2007-12-17 11:30:00,87.78,87.91,87.36,87.61,99600.0,59.6683,59.7567,59.3828,59.5527,99600.0
2007-12-17 12:00:00,87.64,87.99,87.5,87.99,75200.0,59.5731,59.811,59.478,59.811,75200.0
2007-12-17 12:30:00,87.99,88.26,87.75,87.9,78800.0,59.811,59.9946,59.6479,59.7499,78800.0
2007-12-17 13:00:00,87.88,87.88,87.27,87.32,142500.0,59.7363,59.7363,59.3216,59.3556,142500.0
2007-12-17 13:30:00,87.31,87.45,87.11,87.2,139600.0,59.3488,59.444,59.2129,59.274,139600.0
2007-12-17 14:00:00,87.22,87.56,87.14,87.39,114500.0,59.2876,59.5188,59.2333,59.4032,114500.0
2007-12-17 14:30:00,87.42,87.62,87.16,87.28,157100.0,59.4236,59.5595,59.2469,59.3284,157100.0
2007-12-17 15:00:00,87.28,87.33,86.76,86.93,168500.0,59.3284,59.3624,58.975,59.0905,168500.0
2007-12-17 15:30:00,86.94,87.38,86.73,86.9,383000.0,59.0973,59.3964,58.9546,59.0701,383000.0
2007-12-18 09:30:00,87.24,88.44,87.24,87.86,161100.0,59.3012,60.1169,59.3012,59.7227,161100.0
2007-12-18 10:00:00,87.86,87.9,87.06,87.08,106200.0,59.7227,59.7499,59.1789,59.1925,106200.0
2007-12-18 10:30:00,87.1,87.16,86.54,87.12,114200.0,59.2061,59.2469,58.8254,59.2197,114200.0
2007-12-18 11:00:00,87.14,87.16,86.69,86.89,109500.0,59.2333,59.2469,58.9274,59.0633,109500.0
2007-12-18 11:30:00,86.87,87.07,86.7,86.89,163800.0,59.0497,59.1857,58.9342,59.0633,163800.0
2007-12-18 12:00:00,86.9,86.92,86.43,86.51,123500.0,59.0701,59.0837,58.7506,58.805,123500.0
2007-12-18 12:30:00,86.52,86.73,86.48,86.63,60600.0,58.8118,58.9546,58.7846,58.8866,60600.0
2007-12-18 13:00:00,86.64,87.14,86.45,87.12,62100.0,58.8934,59.2333,58.7642,59.2197,62100.0
2007-12-18 13:30:00,87.13,87.38,86.94,87.11,78400.0,59.2265,59.3964,59.0973,59.2129,78400.0
2007-12-18 14:00:00,87.12,87.72,87.05,87.58,109200.0,59.2197,59.6275,59.1721,59.5324,109200.0
2007-12-18 14:30:00,87.57,87.96,87.42,87.54,99000.0,59.5256,59.7907,59.4236,59.5052,99000.0
2007-12-18 15:00:00,87.51,87.87,87.43,87.65,91800.0,59.4848,59.7295,59.4304,59.5799,91800.0
2007-12-18 15:30:00,87.66,88.13,87.17,87.26,246600.0,59.5867,59.9062,59.2537,59.3148,246600.0
2007-12-19 09:30:00,88.11,88.73,87.3,88.26,188700.0,59.8926,60.3141,59.342,59.9946,188700.0
2007-12-19 10:00:00,88.29,89.67,88.15,89.26,172900.0,60.015,60.953,59.9198,60.6743,172900.0
2007-12-19 10:30:00,89.25,90.1,89.12,89.83,165800.0,60.6675,61.2453,60.5792,61.0618,165800.0
2007-12-19 11:00:00,89.79,89.87,87.67,87.68,142400.0,61.0346,61.089,59.5935,59.6003,142400.0
2007-12-19 11:30:00,87.68,88.01,86.84,87.1,173400.0,59.6003,59.8246,59.0293,59.2061,173400.0
2007-12-19 12:00:00,87.08,87.53,86.95,87.5,78700.0,59.1925,59.4984,59.1041,59.478,78700.0
2007-12-19 12:30:00,87.47,87.48,87.1,87.35,62400.0,59.4576,59.4644,59.2061,59.376,62400.0
2007-12-19 13:00:00,87.37,87.37,86.94,87.19,106100.0,59.3896,59.3896,59.0973,59.2673,106100.0
2007-12-19 13:30:00,87.19,87.29,86.8,87.16,116700.0,59.2673,59.3352,59.0021,59.2469,116700.0
2007-12-19 14:00:00,87.13,88.04,87.03,87.87,133700.0,59.2265,59.845,59.1585,59.7295,133700.0
2007-12-19 14:30:00,87.87,88.39,87.61,88.3,154600.0,59.7295,60.0829,59.5527,60.0218,154600.0
2007-12-19 15:00:00,88.31,88.46,88.02,88.06,234600.0,60.0286,60.1305,59.8314,59.8586,234600.0
2007-12-19 15:30:00,88.08,88.47,87.98,88.13,324600.0,59.8722,60.1373,59.8043,59.9062,324600.0
2007-12-20 09:30:00,88.8,89.5,88.3,88.3,143000.0,60.3616,60.8375,60.0218,60.0218,143000.0
2007-12-20 10:00:00,88.24,88.58,88.12,88.22,102300.0,59.981,60.2121,59.8994,59.9674,102300.0
2007-12-20 10:30:00,88.22,88.78,88.18,88.31,91800.0,59.9674,60.348,59.9402,60.0286,91800.0
2007-12-20 11:00:00,88.3,88.3,86.97,87.11,113100.0,60.0218,60.0218,59.1177,59.2129,113100.0
2007-12-20 11:30:00,87.1,87.13,86.65,86.92,164500.0,59.2061,59.2265,58.9002,59.0837,164500.0
2007-12-20 12:00:00,86.89,86.94,86.63,86.79,136900.0,59.0633,59.0973,58.8866,58.9954,136900.0
2007-12-20 12:30:00,86.82,86.83,86.53,86.79,58700.0,59.0157,59.0225,58.8186,58.9954,58700.0
2007-12-20 13:00:00,86.8,87.13,86.69,87.05,123100.0,59.0021,59.2265,58.9274,59.1721,123100.0
2007-12-20 13:30:00,87.05,87.29,86.74,86.81,146000.0,59.1721,59.3352,58.9614,59.0089,146000.0
2007-12-20 14:00:00,86.82,86.97,86.69,86.77,137300.0,59.0157,59.1177,58.9274,58.9818,137300.0
2007-12-20 14:30:00,86.82,87.37,86.75,87.04,70300.0,59.0157,59.3896,58.9682,59.1653,70300.0
2007-12-20 15:00:00,86.99,87.28,86.91,87.0,192900.0,59.1313,59.3284,59.0769,59.1381,192900.0
2007-12-20 15:30:00,86.98,87.47,86.98,87.47,151900.0,59.1245,59.4576,59.1245,59.4576,151900.0
2007-12-21 09:30:00,88.88,89.59,88.12,88.53,838100.0,60.416,60.8986,59.8994,60.1781,838100.0
2007-12-21 10:00:00,88.47,89.0,88.21,88.38,119700.0,60.1373,60.4976,59.9606,60.0762,119700.0
2007-12-21 10:30:00,88.44,88.58,88.32,88.33,64000.0,60.1169,60.2121,60.0354,60.0422,64000.0
2007-12-21 11:00:00,88.33,88.74,88.33,88.58,56100.0,60.0422,60.3209,60.0422,60.2121,56100.0
2007-12-21 11:30:00,88.6,88.6,87.93,88.14,86000.0,60.2257,60.2257,59.7703,59.913,86000.0
2007-12-21 12:00:00,88.11,88.2,88.03,88.12,63000.0,59.8926,59.9538,59.8382,59.8994,63000.0
2007-12-21 12:30:00,88.11,88.13,87.77,87.79,62900.0,59.8926,59.9062,59.6615,59.6751,62900.0
2007-12-21 13:00:00,87.8,88.02,87.76,87.83,70600.0,59.6819,59.8314,59.6547,59.7023,70600.0
2007-12-21 13:30:00,87.83,87.93,87.76,87.88,66600.0,59.7023,59.7703,59.6547,59.7363,66600.0
2007-12-21 14:00:00,87.87,88.08,87.81,87.87,79400.0,59.7295,59.8722,59.6887,59.7295,79400.0
2007-12-21 14:30:00,87.89,88.05,87.86,88.0,123900.0,59.7431,59.8518,59.7227,59.8178,123900.0
2007-12-21 15:00:00,88.0,88.28,87.92,88.23,110600.0,59.8178,60.0082,59.7635,59.9742,110600.0
2007-12-21 15:30:00,88.25,88.39,88.12,88.35,203900.0,59.9878,60.0829,59.8994,60.0558,203900.0
2007-12-24 09:30:00,88.85,89.76,87.85,89.22,137500.0,60.3956,61.0142,59.7159,60.6471,137500.0
2007-12-24 10:00:00,89.19,89.52,89.09,89.24,43000.0,60.6267,60.8511,60.5588,60.6607,43000.0
2007-12-24 10:30:00,89.17,89.62,89.0,89.62,52700.0,60.6132,60.919,60.4976,60.919,52700.0
2007-12-24 11:00:00,89.62,89.99,89.61,89.85,64400.0,60.919,61.1705,60.9122,61.0754,64400.0
2007-12-24 11:30:00,89.86,90.0,89.63,89.74,62400.0,61.0822,61.1773,60.9258,61.0006,62400.0
2007-12-24 12:00:00,89.73,89.94,89.5,89.9,59900.0,60.9938,61.1366,60.8375,61.1094,59900.0
2007-12-24 12:30:00,89.88,90.58,89.85,90.58,132000.0,61.0958,61.5716,61.0754,61.5716,132000.0
2007-12-24 13:00:00,90.58,90.58,90.42,90.42,16500.0,61.5716,61.5716,61.4628,61.4628,16500.0
2007-12-24 13:30:00,90.42,90.42,90.42,90.42,0.0,61.4628,61.4628,61.4628,61.4628,0.0
2007-12-24 14:00:00,90.42,90.42,90.42,90.42,0.0,61.4628,61.4628,61.4628,61.4628,0.0
2007-12-24 14:30:00,90.42,90.42,90.42,90.42,0.0,61.4628,61.4628,61.4628,61.4628,0.0
2007-12-24 15:00:00,90.42,90.42,90.42,90.42,0.0,61.4628,61.4628,61.4628,61.4628,0.0
2007-12-24 15:30:00,90.42,90.42,90.42,90.42,0.0,61.4628,61.4628,61.4628,61.4628,0.0
2007-12-26 09:30:00,90.03,90.03,88.61,88.96,87600.0,61.1977,61.1977,60.2325,60.4704,87600.0
2007-12-26 10:00:00,88.93,89.48,88.82,89.46,49500.0,60.45,60.8239,60.3752,60.8103,49500.0
2007-12-26 10:30:00,89.44,89.47,88.85,88.96,84500.0,60.7967,60.8171,60.3956,60.4704,84500.0
2007-12-26 11:00:00,88.95,89.14,88.85,89.04,45400.0,60.4636,60.5928,60.3956,60.5248,45400.0
2007-12-26 11:30:00,89.04,89.06,88.89,88.89,40000.0,60.5248,60.5384,60.4228,60.4228,40000.0
2007-12-26 12:00:00,88.96,89.09,88.83,89.02,44100.0,60.4704,60.5588,60.382,60.5112,44100.0
2007-12-26 12:30:00,89.02,89.21,88.95,89.11,45500.0,60.5112,60.6403,60.4636,60.5724,45500.0
2007-12-26 13:00:00,89.15,89.47,89.13,89.2,80500.0,60.5996,60.8171,60.586,60.6335,80500.0
2007-12-26 13:30:00,89.29,89.45,89.14,89.34,56800.0,60.6947,60.8035,60.5928,60.7287,56800.0
2007-12-26 14:00:00,89.37,89.39,88.8,88.9,45600.0,60.7491,60.7627,60.3616,60.4296,45600.0
2007-12-26 14:30:00,88.9,89.01,88.62,88.77,139000.0,60.4296,60.5044,60.2393,60.3413,139000.0
2007-12-26 15:00:00,88.84,88.95,88.64,88.71,67600.0,60.3888,60.4636,60.2529,60.3005,67600.0
2007-12-26 15:30:00,88.73,89.25,88.67,88.96,174700.0,60.3141,60.6675,60.2733,60.4704,174700.0
2007-12-27 09:30:00,88.64,88.87,88.15,88.75,115300.0,60.2529,60.4092,59.9198,60.3277,115300.0
2007-12-27 10:00:00,88.78,89.31,88.72,89.26,105600.0,60.348,60.7083,60.3073,60.6743,105600.0
2007-12-27 10:30:00,89.25,89.35,88.8,88.85,90900.0,60.6675,60.7355,60.3616,60.3956,90900.0
2007-12-27 11:00:00,88.86,88.92,88.57,88.76,119800.0,60.4024,60.4432,60.2053,60.3345,119800.0
2007-12-27 11:30:00,88.72,88.84,88.61,88.8,32900.0,60.3073,60.3888,60.2325,60.3616,32900.0
2007-12-27 12:00:00,88.8,88.86,88.18,88.25,59400.0,60.3616,60.4024,59.9402,59.9878,59400.0
2007-12-27 12:30:00,88.26,88.38,88.02,88.32,36700.0,59.9946,60.0762,59.8314,60.0354,36700.0
2007-12-27 13:00:00,88.38,88.45,88.06,88.38,42000.0,60.0762,60.1237,59.8586,60.0762,42000.0
2007-12-27 13:30:00,88.37,88.5,88.24,88.38,58100.0,60.0694,60.1577,59.981,60.0762,58100.0
2007-12-27 14:00:00,88.36,88.47,88.25,88.35,58800.0,60.0626,60.1373,59.9878,60.0558,58800.0
2007-12-27 14:30:00,88.28,88.5,87.96,88.25,117900.0,60.0082,60.1577,59.7907,59.9878,117900.0
2007-12-27 15:00:00,88.27,88.62,88.2,88.22,70200.0,60.0014,60.2393,59.9538,59.9674,70200.0
2007-12-27 15:30:00,88.2,88.2,87.46,87.7,257800.0,59.9538,59.9538,59.4508,59.6139,257800.0
2007-12-28 09:30:00,89.02,89.02,88.3,88.49,162000.0,60.5112,60.5112,60.0218,60.1509,162000.0
2007-12-28 10:00:00,88.45,88.45,88.09,88.11,109800.0,60.1237,60.1237,59.879,59.8926,109800.0
2007-12-28 10:30:00,88.07,88.11,87.74,87.74,46700.0,59.8654,59.8926,59.6411,59.6411,46700.0
2007-12-28 11:00:00,87.76,87.95,87.73,87.79,73400.0,59.6547,59.7839,59.6343,59.6751,73400.0
2007-12-28 11:30:00,87.82,87.91,87.3,87.37,65100.0,59.6955,59.7567,59.342,59.3896,65100.0
2007-12-28 12:00:00,87.42,87.72,87.36,87.43,66200.0,59.4236,59.6275,59.3828,59.4304,66200.0
2007-12-28 12:30:00,87.42,87.49,86.87,86.93,94400.0,59.4236,59.4712,59.0497,59.0905,94400.0
2007-12-28 13:00:00,86.94,87.04,86.77,86.8,76500.0,59.0973,59.1653,58.9818,59.0021,76500.0
2007-12-28 13:30:00,86.77,87.54,86.77,87.54,75600.0,58.9818,59.5052,58.9818,59.5052,75600.0
2007-12-28 14:00:00,87.54,87.62,87.26,87.56,79600.0,59.5052,59.5595,59.3148,59.5188,79600.0
2007-12-28 14:30:00,87.57,87.7,87.39,87.65,56100.0,59.5256,59.6139,59.4032,59.5799,56100.0
2007-12-28 15:00:00,87.68,87.69,87.35,87.59,75200.0,59.6003,59.6071,59.376,59.5391,75200.0
2007-12-28 15:30:00,87.6,87.69,86.89,87.21,219300.0,59.5459,59.6071,59.0633,59.2808,219300.0
2007-12-31 09:30:00,86.72,87.6,86.35,86.54,126500.0,58.9478,59.5459,58.6963,58.8254,126500.0
2007-12-31 10:00:00,86.6,86.96,86.56,86.96,77200.0,58.8662,59.1109,58.839,59.1109,77200.0
2007-12-31 10:30:00,86.96,87.05,86.88,86.89,78300.0,59.1109,59.1721,59.0565,59.0633,78300.0
2007-12-31 11:00:00,86.93,87.0,86.72,86.89,80900.0,59.0905,59.1381,58.9478,59.0633,80900.0
2007-12-31 11:30:00,86.9,87.0,86.78,86.96,54800.0,59.0701,59.1381,58.9886,59.1109,54800.0
2007-12-31 12:00:00,86.96,87.11,86.82,86.82,44600.0,59.1109,59.2129,59.0157,59.0157,44600.0
2007-12-31 12:30:00,86.81,87.33,86.81,87.12,54000.0,59.0089,59.3624,59.0089,59.2197,54000.0
2007-12-31 13:00:00,87.11,87.94,87.06,87.8,51400.0,59.2129,59.7771,59.1789,59.6819,51400.0
2007-12-31 13:30:00,87.82,87.85,87.66,87.69,43600.0,59.6955,59.7159,59.5867,59.6071,43600.0
2007-12-31 14:00:00,87.67,87.85,87.56,87.56,64400.0,59.5935,59.7159,59.5188,59.5188,64400.0
2007-12-31 14:30:00,87.57,87.91,87.53,87.81,59300.0,59.5256,59.7567,59.4984,59.6887,59300.0
2007-12-31 15:00:00,87.8,87.8,87.53,87.54,95500.0,59.6819,59.6819,59.4984,59.5052,95500.0
2007-12-31 15:30:00,87.55,87.85,86.99,87.04,199900.0,59.512,59.7159,59.1313,59.1653,199900.0
2008-01-02 09:30:00,87.01,87.88,86.97,87.31,235500.0,59.1449,59.7363,59.1177,59.3488,235500.0
2008-01-02 10:00:00,87.29,87.29,85.89,86.27,230400.0,59.3352,59.3352,58.3836,58.6419,230400.0
2008-01-02 10:30:00,86.3,86.76,86.02,86.49,104200.0,58.6623,58.975,58.4719,58.7914,104200.0
2008-01-02 11:00:00,86.5,86.75,86.2,86.27,127800.0,58.7982,58.9682,58.5943,58.6419,127800.0
2008-01-02 11:30:00,86.28,86.3,85.84,85.95,77900.0,58.6487,58.6623,58.3496,58.4244,77900.0
2008-01-02 12:00:00,85.93,85.96,85.59,85.75,99800.0,58.4108,58.4312,58.1797,58.2884,99800.0
2008-01-02 12:30:00,85.74,85.97,85.5,85.76,85300.0,58.2816,58.438,58.1185,58.2952,85300.0
2008-01-02 13:00:00,85.77,85.88,85.42,85.67,76300.0,58.302,58.3768,58.0641,58.234,76300.0
2008-01-02 13:30:00,85.71,85.82,85.51,85.65,71100.0,58.2612,58.336,58.1253,58.2204,71100.0
2008-01-02 14:00:00,85.67,86.23,85.6,85.67,203500.0,58.234,58.6147,58.1865,58.234,203500.0
2008-01-02 14:30:00,85.7,85.89,85.29,85.31,102000.0,58.2544,58.3836,57.9757,57.9893,102000.0
2008-01-02 15:00:00,85.31,85.36,84.87,85.07,145900.0,57.9893,58.0233,57.6902,57.8262,145900.0
2008-01-02 15:30:00,85.03,85.24,84.81,85.05,282300.0,57.799,57.9417,57.6494,57.8126,282300.0
2008-01-03 09:30:00,85.38,85.6,84.26,84.86,137800.0,58.0369,58.1865,57.2756,57.6834,137800.0
2008-01-03 10:00:00,84.91,85.48,84.9,85.19,173500.0,57.7174,58.1049,57.7106,57.9078,173500.0
2008-01-03 10:30:00,85.22,85.55,84.94,85.19,101700.0,57.9281,58.1525,57.7378,57.9078,101700.0
2008-01-03 11:00:00,85.16,85.29,84.75,84.93,101500.0,57.8874,57.9757,57.6087,57.731,101500.0
2008-01-03 11:30:00,84.9,85.08,84.79,85.07,69400.0,57.7106,57.833,57.6359,57.8262,69400.0
2008-01-03 12:00:00,85.08,85.31,84.92,85.15,91900.0,57.833,57.9893,57.7242,57.8806,91900.0
2008-01-03 12:30:00,85.13,85.18,84.87,85.05,119200.0,57.867,57.901,57.6902,57.8126,119200.0
2008-01-03 13:00:00,85.03,85.09,84.53,84.65,69300.0,57.799,57.8398,57.4591,57.5407,69300.0
2008-01-03 13:30:00,84.66,84.89,84.56,84.61,83500.0,57.5475,57.7038,57.4795,57.5135,83500.0
2008-01-03 14:00:00,84.6,84.84,84.4,84.45,116900.0,57.5067,57.6698,57.3708,57.4047,116900.0
2008-01-03 14:30:00,84.44,84.8,84.37,84.7,187800.0,57.3979,57.6427,57.3504,57.5747,187800.0
2008-01-03 15:00:00,84.7,84.85,84.38,84.45,178700.0,57.5747,57.6766,57.3572,57.4047,178700.0
2008-01-03 15:30:00,84.44,84.77,84.4,84.58,288300.0,57.3979,57.6223,57.3708,57.4931,288300.0
2008-01-04 09:30:00,84.03,84.15,83.22,83.64,232900.0,57.1192,57.2008,56.5686,56.8541,232900.0
2008-01-04 10:00:00,83.64,83.82,82.99,83.02,193600.0,56.8541,56.9765,56.4123,56.4327,193600.0
2008-01-04 10:30:00,83.01,83.06,82.66,82.89,148100.0,56.4259,56.4599,56.188,56.3443,148100.0
2008-01-04 11:00:00,82.89,83.05,82.6,83.0,145900.0,56.3443,56.4531,56.1472,56.4191,145900.0
2008-01-04 11:30:00,83.01,83.19,82.94,83.1,77300.0,56.4259,56.5483,56.3783,56.4871,77300.0
2008-01-04 12:00:00,83.14,83.2,82.84,82.85,93200.0,56.5143,56.5551,56.3103,56.3171,93200.0
2008-01-04 12:30:00,82.89,83.08,82.7,82.97,89100.0,56.3443,56.4735,56.2152,56.3987,89100.0
2008-01-04 13:00:00,82.98,83.04,82.79,82.99,82500.0,56.4055,56.4463,56.2764,56.4123,82500.0
2008-01-04 13:30:00,82.97,83.14,82.69,83.02,104000.0,56.3987,56.5143,56.2084,56.4327,104000.0
2008-01-04 14:00:00,83.01,83.1,82.78,82.9,161900.0,56.4259,56.4871,56.2696,56.3511,161900.0
2008-01-04 14:30:00,82.91,83.29,82.86,83.21,167200.0,56.3579,56.6162,56.3239,56.5619,167200.0
2008-01-04 15:00:00,83.22,83.5,83.03,83.41,151600.0,56.5686,56.759,56.4395,56.6978,151600.0
2008-01-04 15:30:00,83.44,83.59,82.83,82.83,223000.0,56.7182,56.8202,56.3035,56.3035,223000.0
2008-01-07 09:30:00,83.63,83.74,82.8,83.0,231000.0,56.8473,56.9221,56.2832,56.4191,231000.0
2008-01-07 10:00:00,83.05,83.17,82.5,82.57,195400.0,56.4531,56.5347,56.0792,56.1268,195400.0
2008-01-07 10:30:00,82.66,83.24,82.41,82.87,265900.0,56.188,56.5822,56.0181,56.3307,265900.0
2008-01-07 11:00:00,82.85,83.31,82.85,83.15,109100.0,56.3171,56.6298,56.3171,56.5211,109100.0
2008-01-07 11:30:00,83.1,83.58,83.03,83.56,147700.0,56.4871,56.8134,56.4395,56.7998,147700.0
2008-01-07 12:00:00,83.56,83.81,83.3,83.62,102800.0,56.7998,56.9697,56.623,56.8405,102800.0
2008-01-07 12:30:00,83.65,84.28,83.57,84.05,113000.0,56.8609,57.2892,56.8066,57.1328,113000.0
2008-01-07 13:00:00,84.06,84.18,83.84,84.13,135500.0,57.1396,57.2212,56.9901,57.1872,135500.0
2008-01-07 13:30:00,84.12,84.21,83.63,83.85,146700.0,57.1804,57.2416,56.8473,56.9969,146700.0
2008-01-07 14:00:00,83.88,84.16,83.55,83.71,118400.0,57.0173,57.2076,56.793,56.9017,118400.0
2008-01-07 14:30:00,83.68,84.04,83.19,83.55,124100.0,56.8813,57.126,56.5483,56.793,124100.0
2008-01-07 15:00:00,83.5,83.74,83.35,83.49,140600.0,56.759,56.9221,56.657,56.7522,140600.0
2008-01-07 15:30:00,83.48,83.98,83.09,83.92,218000.0,56.7454,57.0853,56.4803,57.0445,218000.0
2008-01-08 09:30:00,84.22,84.46,83.1,83.31,368700.0,57.2484,57.4115,56.4871,56.6298,368700.0
2008-01-08 10:00:00,83.35,83.79,82.95,83.27,170800.0,56.657,56.9561,56.3851,56.6026,170800.0
2008-01-08 10:30:00,83.27,83.4,82.92,83.01,90800.0,56.6026,56.691,56.3647,56.4259,90800.0
2008-01-08 11:00:00,83.01,83.01,82.14,82.16,125300.0,56.4259,56.4259,55.8345,55.8481,125300.0
2008-01-08 11:30:00,82.14,82.31,81.57,82.16,155100.0,55.8345,55.9501,55.4471,55.8481,155100.0
2008-01-08 12:00:00,82.15,82.68,82.07,82.56,123800.0,55.8413,56.2016,55.7869,56.12,123800.0
2008-01-08 12:30:00,82.56,82.59,82.18,82.55,86000.0,56.12,56.1404,55.8617,56.1132,86000.0
2008-01-08 13:00:00,82.55,83.43,82.34,82.79,168300.0,56.1132,56.7114,55.9705,56.2764,168300.0
2008-01-08 13:30:00,82.79,83.19,82.45,83.14,132200.0,56.2764,56.5483,56.0452,56.5143,132200.0
2008-01-08 14:00:00,83.15,83.33,82.98,83.25,111900.0,56.5211,56.6434,56.4055,56.589,111900.0
2008-01-08 14:30:00,83.24,83.31,82.25,82.49,285400.0,56.5822,56.6298,55.9093,56.0724,285400.0
2008-01-08 15:00:00,82.46,82.58,81.76,82.27,257200.0,56.052,56.1336,55.5762,55.9229,257200.0
2008-01-08 15:30:00,82.28,82.55,81.35,81.44,501600.0,55.9297,56.1132,55.2975,55.3587,501600.0
2008-01-09 09:30:00,81.53,82.53,81.25,82.17,254400.0,55.4199,56.0996,55.2295,55.8549,254400.0
2008-01-09 10:00:00,82.17,82.37,81.63,81.95,227400.0,55.8549,55.9909,55.4878,55.7054,227400.0
2008-01-09 10:30:00,81.91,82.75,81.91,82.7,164400.0,55.6782,56.2492,55.6782,56.2152,164400.0
2008-01-09 11:00:00,82.64,82.69,82.04,82.13,141000.0,56.1744,56.2084,55.7665,55.8277,141000.0
2008-01-09 11:30:00,82.13,82.15,81.68,81.83,61200.0,55.8277,55.8413,55.5218,55.6238,61200.0
2008-01-09 12:00:00,81.82,82.6,81.72,82.5,72400.0,55.617,56.1472,55.549,56.0792,72400.0
2008-01-09 12:30:00,82.47,82.56,81.96,82.4,53600.0,56.0588,56.12,55.7122,56.0113,53600.0
2008-01-09 13:00:00,82.4,82.55,81.91,82.01,73800.0,56.0113,56.1132,55.6782,55.7462,73800.0
2008-01-09 13:30:00,82.01,82.13,81.78,82.0,109500.0,55.7462,55.8277,55.5898,55.7394,109500.0
2008-01-09 14:00:00,82.01,82.16,81.61,82.14,212700.0,55.7462,55.8481,55.4743,55.8345,212700.0
2008-01-09 14:30:00,82.14,82.33,81.9,82.01,282700.0,55.8345,55.9637,55.6714,55.7462,282700.0
2008-01-09 15:00:00,82.05,83.18,82.01,82.69,229400.0,55.7733,56.5415,55.7462,56.2084,229400.0
2008-01-09 15:30:00,82.68,83.69,82.37,83.56,465200.0,56.2016,56.8881,55.9909,56.7998,465200.0
2008-01-10 09:30:00,83.24,84.22,82.04,83.34,244500.0,56.5822,57.2484,55.7665,56.6502,244500.0
2008-01-10 10:00:00,83.33,83.51,82.79,83.51,154500.0,56.6434,56.7658,56.2764,56.7658,154500.0
2008-01-10 10:30:00,83.51,84.64,83.46,83.59,194000.0,56.7658,57.5339,56.7318,56.8202,194000.0
2008-01-10 11:00:00,83.56,83.58,83.03,83.11,89400.0,56.7998,56.8134,56.4395,56.4939,89400.0
2008-01-10 11:30:00,83.14,83.25,82.64,83.18,67700.0,56.5143,56.589,56.1744,56.5415,67700.0
2008-01-10 12:00:00,83.17,84.46,83.11,83.99,260000.0,56.5347,57.4115,56.4939,57.0921,260000.0
2008-01-10 12:30:00,84.01,84.32,83.02,84.21,193500.0,57.1057,57.3164,56.4327,57.2416,193500.0
2008-01-10 13:00:00,84.18,84.44,83.68,83.78,207000.0,57.2212,57.3979,56.8813,56.9493,207000.0
2008-01-10 13:30:00,83.75,84.07,83.13,83.41,189100.0,56.9289,57.1464,56.5075,56.6978,189100.0
2008-01-10 14:00:00,83.41,84.74,83.16,83.94,277000.0,56.6978,57.6019,56.5279,57.0581,277000.0
2008-01-10 14:30:00,83.93,85.15,83.74,85.04,178700.0,57.0513,57.8806,56.9221,57.8058,178700.0
2008-01-10 15:00:00,84.97,85.19,84.18,84.54,213300.0,57.7582,57.9078,57.2212,57.4659,213300.0
2008-01-10 15:30:00,84.54,84.98,84.3,84.38,445500.0,57.4659,57.765,57.3028,57.3572,445500.0
2008-01-11 09:30:00,83.82,84.37,82.82,84.13,223000.0,56.9765,57.3504,56.2968,57.1872,223000.0
2008-01-11 10:00:00,84.18,84.18,83.12,83.29,117900.0,57.2212,57.2212,56.5007,56.6162,117900.0
2008-01-11 10:30:00,83.26,85.01,83.17,84.55,159900.0,56.5958,57.7854,56.5347,57.4727,159900.0
2008-01-11 11:00:00,84.49,84.85,84.18,84.82,118800.0,57.4319,57.6766,57.2212,57.6562,118800.0
2008-01-11 11:30:00,84.83,85.54,84.75,85.21,82800.0,57.663,58.1457,57.6087,57.9213,82800.0
2008-01-11 12:00:00,85.2,85.22,84.25,84.41,88700.0,57.9146,57.9281,57.2688,57.3775,88700.0
2008-01-11 12:30:00,84.41,84.91,84.12,84.9,108100.0,57.3775,57.7174,57.1804,57.7106,108100.0
2008-01-11 13:00:00,84.89,84.95,83.79,84.09,101700.0,57.7038,57.7446,56.9561,57.16,101700.0
2008-01-11 13:30:00,84.1,84.32,83.81,83.98,102300.0,57.1668,57.3164,56.9697,57.0853,102300.0
2008-01-11 14:00:00,83.98,84.59,83.75,84.34,99400.0,57.0853,57.4999,56.9289,57.33,99400.0
2008-01-11 14:30:00,84.27,84.44,83.66,83.86,97500.0,57.2824,57.3979,56.8677,57.0037,97500.0
2008-01-11 15:00:00,83.86,83.97,83.26,83.91,159600.0,57.0037,57.0785,56.5958,57.0377,159600.0
2008-01-11 15:30:00,83.88,84.18,83.62,83.79,260100.0,57.0173,57.2212,56.8405,56.9561,260100.0
2008-01-14 09:30:00,84.81,85.11,83.64,84.66,133800.0,57.6494,57.8534,56.8541,57.5475,133800.0
2008-01-14 10:00:00,84.59,84.87,84.17,84.69,70900.0,57.4999,57.6902,57.2144,57.5679,70900.0
2008-01-14 10:30:00,84.7,84.94,84.33,84.6,83500.0,57.5747,57.7378,57.3232,57.5067,83500.0
2008-01-14 11:00:00,84.64,84.79,84.2,84.37,65300.0,57.5339,57.6359,57.2348,57.3504,65300.0
2008-01-14 11:30:00,84.33,84.35,84.09,84.09,60500.0,57.3232,57.3368,57.16,57.16,60500.0
2008-01-14 12:00:00,84.04,84.16,83.8,83.81,69700.0,57.126,57.2076,56.9629,56.9697,69700.0
2008-01-14 12:30:00,83.79,84.15,83.7,84.03,55600.0,56.9561,57.2008,56.8949,57.1192,55600.0
2008-01-14 13:00:00,84.06,84.34,83.94,84.13,76400.0,57.1396,57.33,57.0581,57.1872,76400.0
2008-01-14 13:30:00,84.14,84.42,83.98,84.3,87400.0,57.194,57.3843,57.0853,57.3028,87400.0
2008-01-14 14:00:00,84.32,84.47,84.23,84.39,61900.0,57.3164,57.4183,57.2552,57.364,61900.0
2008-01-14 14:30:00,84.39,84.78,84.38,84.66,75800.0,57.364,57.6291,57.3572,57.5475,75800.0
2008-01-14 15:00:00,84.66,84.75,84.38,84.55,98800.0,57.5475,57.6087,57.3572,57.4727,98800.0
2008-01-14 15:30:00,84.54,84.94,84.39,84.76,214900.0,57.4659,57.7378,57.364,57.6155,214900.0
2008-01-15 09:30:00,83.93,84.14,82.93,82.97,177500.0,57.0513,57.194,56.3715,56.3987,177500.0
2008-01-15 10:00:00,82.99,83.33,82.45,82.5,162000.0,56.4123,56.6434,56.0452,56.0792,162000.0
2008-01-15 10:30:00,82.5,82.9,81.8,81.93,120200.0,56.0792,56.3511,55.6034,55.6918,120200.0
2008-01-15 11:00:00,81.93,82.63,81.86,82.35,107500.0,55.6918,56.1676,55.6442,55.9773,107500.0
2008-01-15 11:30:00,82.35,82.35,81.99,82.24,110500.0,55.9773,55.9773,55.7326,55.9025,110500.0
2008-01-15 12:00:00,82.24,82.29,81.9,82.12,143200.0,55.9025,55.9365,55.6714,55.8209,143200.0
2008-01-15 12:30:00,82.11,82.19,81.9,82.01,87400.0,55.8141,55.8685,55.6714,55.7462,87400.0
2008-01-15 13:00:00,82.03,82.34,81.98,82.11,138400.0,55.7597,55.9705,55.7258,55.8141,138400.0
2008-01-15 13:30:00,82.11,82.34,81.9,82.06,120900.0,55.8141,55.9705,55.6714,55.7801,120900.0
2008-01-15 14:00:00,82.05,82.25,81.99,82.09,245400.0,55.7733,55.9093,55.7326,55.8005,245400.0
2008-01-15 14:30:00,82.11,82.19,81.83,81.94,246600.0,55.8141,55.8685,55.6238,55.6986,246600.0
2008-01-15 15:00:00,81.94,82.19,81.75,82.16,260500.0,55.6986,55.8685,55.5694,55.8481,260500.0
2008-01-15 15:30:00,82.16,82.73,81.91,81.97,389000.0,55.8481,56.2356,55.6782,55.719,389000.0
2008-01-16 09:30:00,81.55,82.83,81.55,82.61,291600.0,55.4335,56.3035,55.4335,56.154,291600.0
2008-01-16 10:00:00,82.61,82.91,81.95,82.11,219700.0,56.154,56.3579,55.7054,55.8141,219700.0
2008-01-16 10:30:00,82.15,82.54,82.15,82.46,159900.0,55.8413,56.1064,55.8413,56.052,159900.0
2008-01-16 11:00:00,82.48,83.04,82.41,82.93,194700.0,56.0656,56.4463,56.0181,56.3715,194700.0
2008-01-16 11:30:00,82.94,83.02,81.89,82.55,234500.0,56.3783,56.4327,55.6646,56.1132,234500.0
2008-01-16 12:00:00,82.57,83.32,82.57,83.19,251500.0,56.1268,56.6366,56.1268,56.5483,251500.0
2008-01-16 12:30:00,83.18,83.48,83.0,83.14,210700.0,56.5415,56.7454,56.4191,56.5143,210700.0
2008-01-16 13:00:00,83.11,83.22,82.64,82.94,85400.0,56.4939,56.5686,56.1744,56.3783,85400.0
2008-01-16 13:30:00,82.9,83.4,82.82,83.06,139900.0,56.3511,56.691,56.2968,56.4599,139900.0
2008-01-16 14:00:00,83.12,84.11,82.76,84.05,224100.0,56.5007,57.1736,56.256,57.1328,224100.0
2008-01-16 14:30:00,84.01,84.71,84.0,84.48,349500.0,57.1057,57.5815,57.0989,57.4251,349500.0
2008-01-16 15:00:00,84.48,84.86,84.07,84.46,284600.0,57.4251,57.6834,57.1464,57.4115,284600.0
2008-01-16 15:30:00,84.45,84.72,83.67,84.0,473200.0,57.4047,57.5883,56.8745,57.0989,473200.0
2008-01-17 09:30:00,83.94,84.44,82.74,83.49,183600.0,57.0581,57.3979,56.2424,56.7522,183600.0
2008-01-17 10:00:00,83.45,83.45,82.14,82.41,304300.0,56.725,56.725,55.8345,56.0181,304300.0
2008-01-17 10:30:00,82.41,82.6,81.57,82.19,323500.0,56.0181,56.1472,55.4471,55.8685,323500.0
2008-01-17 11:00:00,82.18,82.35,81.59,81.89,232600.0,55.8617,55.9773,55.4607,55.6646,232600.0
2008-01-17 11:30:00,81.92,82.1,81.32,81.45,202400.0,55.685,55.8073,55.2771,55.3655,202400.0
2008-01-17 12:00:00,81.48,82.0,81.4,81.95,174300.0,55.3859,55.7394,55.3315,55.7054,174300.0
2008-01-17 12:30:00,81.94,82.23,81.64,81.76,197700.0,55.6986,55.8957,55.4946,55.5762,197700.0
2008-01-17 13:00:00,81.73,82.12,81.61,81.88,146000.0,55.5558,55.8209,55.4743,55.6578,146000.0
2008-01-17 13:30:00,81.88,82.02,81.56,81.76,198800.0,55.6578,55.753,55.4403,55.5762,198800.0
2008-01-17 14:00:00,81.78,81.9,81.01,81.02,213800.0,55.5898,55.6714,55.0664,55.0732,213800.0
2008-01-17 14:30:00,81.02,81.19,80.54,81.1,329100.0,55.0732,55.1888,54.7469,55.1276,329100.0
2008-01-17 15:00:00,81.1,81.76,80.37,80.37,344400.0,55.1276,55.5762,54.6314,54.6314,344400.0
2008-01-17 15:30:00,80.36,80.6,79.77,80.01,686500.0,54.6246,54.7877,54.2235,54.3867,686500.0
2008-01-18 09:30:00,80.49,80.7,78.21,78.35,598500.0,54.7129,54.8557,53.1631,53.2583,598500.0
2008-01-18 10:00:00,78.41,78.79,77.74,78.0,382900.0,53.2991,53.5574,52.8436,53.0204,382900.0
2008-01-18 10:30:00,78.03,78.04,77.15,77.3,295300.0,53.0408,53.0476,52.4426,52.5445,295300.0
2008-01-18 11:00:00,77.3,77.4,72.28,73.9,808400.0,52.5445,52.6125,49.1322,50.2334,808400.0
2008-01-18 11:30:00,73.87,75.04,73.72,74.26,498500.0,50.213,51.0083,50.111,50.4781,498500.0
2008-01-18 12:00:00,74.26,75.24,74.09,75.18,356100.0,50.4781,51.1443,50.3625,51.1035,356100.0
2008-01-18 12:30:00,75.18,75.48,74.9,75.19,422300.0,51.1035,51.3074,50.9131,51.1103,422300.0
2008-01-18 13:00:00,75.23,75.97,75.13,75.91,204000.0,51.1375,51.6405,51.0695,51.5997,204000.0
2008-01-18 13:30:00,75.92,77.1,75.84,76.42,333100.0,51.6065,52.4086,51.5521,51.9464,333100.0
2008-01-18 14:00:00,76.41,77.16,76.32,76.57,372300.0,51.9396,52.4494,51.8784,52.0483,372300.0
2008-01-18 14:30:00,76.62,77.33,76.19,77.02,517100.0,52.0823,52.5649,51.79,52.3542,517100.0
2008-01-18 15:00:00,77.02,77.87,76.57,76.67,427100.0,52.3542,52.932,52.0483,52.1163,427100.0
2008-01-18 15:30:00,76.67,77.15,76.36,76.88,685300.0,52.1163,52.4426,51.9056,52.259,685300.0
2008-01-22 09:30:00,69.15,74.45,68.11,73.51,856900.0,47.0046,50.6073,46.2977,49.9683,856900.0
2008-01-22 10:00:00,73.5,74.48,72.71,74.25,471800.0,49.9615,50.6276,49.4245,50.4713,471800.0
2008-01-22 10:30:00,74.3,76.04,74.21,75.03,441900.0,50.5053,51.6881,50.4441,51.0015,441900.0
2008-01-22 11:00:00,75.0,77.29,74.93,75.8,501700.0,50.9811,52.5377,50.9335,51.5249,501700.0
2008-01-22 11:30:00,75.76,75.8,73.57,73.75,462700.0,51.4977,51.5249,50.0091,50.1314,462700.0
2008-01-22 12:00:00,73.8,74.39,72.01,72.05,410800.0,50.1654,50.5665,48.9487,48.9759,410800.0
2008-01-22 12:30:00,72.04,73.4,71.71,73.4,434800.0,48.9691,49.8935,48.7447,49.8935,434800.0
2008-01-22 13:00:00,73.42,74.56,73.26,74.3,578100.0,49.9071,50.682,49.7984,50.5053,578100.0
2008-01-22 13:30:00,74.31,74.82,73.65,74.12,340300.0,50.5121,50.8588,50.0635,50.3829,340300.0
2008-01-22 14:00:00,74.14,74.22,73.19,73.71,322000.0,50.3965,50.4509,49.7508,50.1042,322000.0
2008-01-22 14:30:00,73.74,74.85,73.43,74.46,336100.0,50.1246,50.8792,49.9139,50.6141,336100.0
2008-01-22 15:00:00,74.52,75.12,74.32,74.63,272500.0,50.6548,51.0627,50.5189,50.7296,272500.0
2008-01-22 15:30:00,74.65,75.33,74.65,75.22,563900.0,50.7432,51.2054,50.7432,51.1307,563900.0
2008-01-23 09:30:00,72.75,72.75,70.22,72.49,842400.0,49.4517,49.4517,47.7319,49.275,842400.0
2008-01-23 10:00:00,72.5,75.43,72.34,75.23,665300.0,49.2817,51.2734,49.173,51.1375,665300.0
2008-01-23 10:30:00,75.21,75.79,73.15,73.78,540600.0,51.1239,51.5181,49.7236,50.1518,540600.0
2008-01-23 11:00:00,73.78,74.14,73.24,73.74,264300.0,50.1518,50.3965,49.7848,50.1246,264300.0
2008-01-23 11:30:00,73.74,73.86,72.93,73.71,284500.0,50.1246,50.2062,49.574,50.1042,284500.0
2008-01-23 12:00:00,73.7,74.3,73.2,73.99,244200.0,50.0974,50.5053,49.7576,50.2946,244200.0
2008-01-23 12:30:00,73.98,74.03,72.87,73.43,355300.0,50.2878,50.3218,49.5333,49.9139,355300.0
2008-01-23 13:00:00,73.47,74.2,73.0,73.75,320600.0,49.9411,50.4373,49.6216,50.1314,320600.0
2008-01-23 13:30:00,73.75,74.54,73.53,73.81,347100.0,50.1314,50.6684,49.9819,50.1722,347100.0
2008-01-23 14:00:00,73.81,74.9,73.57,74.55,292600.0,50.1722,50.9131,50.0091,50.6752,292600.0
2008-01-23 14:30:00,74.56,74.91,73.98,74.89,330500.0,50.682,50.9199,50.2878,50.9063,330500.0
2008-01-23 15:00:00,74.95,76.96,74.72,76.93,607100.0,50.9471,52.3134,50.7908,52.293,607100.0
2008-01-23 15:30:00,76.93,79.25,76.93,79.17,750000.0,52.293,53.87,52.293,53.8157,750000.0
2008-01-24 09:30:00,81.33,81.35,78.32,78.61,534300.0,55.2839,55.2975,53.2379,53.435,534300.0
2008-01-24 10:00:00,78.62,80.25,78.56,79.18,449900.0,53.4418,54.5498,53.401,53.8225,449900.0
2008-01-24 10:30:00,79.18,80.22,79.0,79.97,320900.0,53.8225,54.5294,53.7001,54.3595,320900.0
2008-01-24 11:00:00,79.96,80.38,79.67,80.38,203900.0,54.3527,54.6382,54.1555,54.6382,203900.0
2008-01-24 11:30:00,80.41,80.45,79.28,79.28,225700.0,54.6586,54.6857,53.8904,53.8904,225700.0
2008-01-24 12:00:00,79.28,79.5,79.21,79.45,149300.0,53.8904,54.04,53.8429,54.006,149300.0
2008-01-24 12:30:00,79.48,80.0,78.81,80.0,245200.0,54.0264,54.3799,53.571,54.3799,245200.0
2008-01-24 13:00:00,80.07,80.12,78.9,78.9,184100.0,54.4274,54.4614,53.6321,53.6321,184100.0
2008-01-24 13:30:00,78.9,79.79,78.69,79.6,157700.0,53.6321,54.2371,53.4894,54.108,157700.0
2008-01-24 14:00:00,79.56,79.92,79.14,79.73,197600.0,54.0808,54.3255,53.7953,54.1963,197600.0
2008-01-24 14:30:00,79.79,80.19,79.12,79.47,236800.0,54.2371,54.509,53.7817,54.0196,236800.0
2008-01-24 15:00:00,79.5,79.81,79.31,79.43,253800.0,54.04,54.2507,53.9108,53.9924,253800.0
2008-01-24 15:30:00,79.41,80.21,79.41,79.67,499000.0,53.9788,54.5226,53.9788,54.1555,499000.0
2008-01-25 09:30:00,81.64,81.78,77.7,77.76,467000.0,55.4946,55.5898,52.8164,52.8572,467000.0
2008-01-25 10:00:00,77.76,78.48,75.6,78.44,641600.0,52.8572,53.3466,51.389,53.3195,641600.0
2008-01-25 10:30:00,78.44,78.55,76.5,76.6,420100.0,53.3195,53.3942,52.0007,52.0687,420100.0
2008-01-25 11:00:00,76.61,76.9,76.05,76.09,272100.0,52.0755,52.2726,51.6949,51.722,272100.0
2008-01-25 11:30:00,76.1,77.49,76.07,77.0,314200.0,51.7288,52.6737,51.7084,52.3406,314200.0
2008-01-25 12:00:00,77.03,77.13,76.77,77.05,149300.0,52.361,52.429,52.1843,52.3746,149300.0
2008-01-25 12:30:00,77.05,77.05,76.0,76.18,158800.0,52.3746,52.3746,51.6609,51.7832,158800.0
2008-01-25 13:00:00,76.2,76.54,75.75,75.83,167700.0,51.7968,52.0279,51.4909,51.5453,167700.0
2008-01-25 13:30:00,75.8,75.95,74.75,74.95,267600.0,51.5249,51.6269,50.8112,50.9471,267600.0
2008-01-25 14:00:00,74.89,75.96,74.85,75.38,252300.0,50.9063,51.6337,50.8792,51.2394,252300.0
2008-01-25 14:30:00,75.39,75.65,74.91,75.29,197000.0,51.2462,51.423,50.9199,51.1782,197000.0
2008-01-25 15:00:00,75.29,75.96,74.9,75.76,406200.0,51.1782,51.6337,50.9131,51.4977,406200.0
2008-01-25 15:30:00,75.78,75.96,74.81,75.2,729100.0,51.5113,51.6337,50.852,51.1171,729100.0
2008-01-28 09:30:00,75.15,76.38,75.01,75.94,234600.0,51.0831,51.9192,50.9879,51.6201,234600.0
2008-01-28 10:00:00,75.91,76.51,75.44,76.46,304100.0,51.5997,52.0075,51.2802,51.9736,304100.0
2008-01-28 10:30:00,76.43,77.15,76.08,77.04,266300.0,51.9532,52.4426,51.7152,52.3678,266300.0
2008-01-28 11:00:00,77.03,77.31,76.38,76.63,204100.0,52.361,52.5513,51.9192,52.0891,204100.0
2008-01-28 11:30:00,76.64,76.95,76.31,76.51,250300.0,52.0959,52.3066,51.8716,52.0075,250300.0
2008-01-28 12:00:00,76.47,76.65,76.17,76.41,123000.0,51.9803,52.1027,51.7764,51.9396,123000.0
2008-01-28 12:30:00,76.41,76.61,76.15,76.43,151400.0,51.9396,52.0755,51.7628,51.9532,151400.0
2008-01-28 13:00:00,76.45,76.56,76.31,76.31,191000.0,51.9668,52.0415,51.8716,51.8716,191000.0
2008-01-28 13:30:00,76.37,76.5,76.25,76.34,84900.0,51.9124,52.0007,51.8308,51.892,84900.0
2008-01-28 14:00:00,76.36,76.99,76.3,76.61,241400.0,51.9056,52.3338,51.8648,52.0755,241400.0
2008-01-28 14:30:00,76.64,77.14,76.56,76.79,218600.0,52.0959,52.4358,52.0415,52.1979,218600.0
2008-01-28 15:00:00,76.79,77.1,76.46,77.01,284300.0,52.1979,52.4086,51.9736,52.3474,284300.0
2008-01-28 15:30:00,76.98,78.3,76.96,78.25,630700.0,52.327,53.2243,52.3134,53.1903,630700.0
2008-01-29 09:30:00,78.81,79.27,78.01,78.12,241000.0,53.571,53.8836,53.0272,53.1019,241000.0
2008-01-29 10:00:00,78.13,79.12,78.13,79.01,235400.0,53.1087,53.7817,53.1087,53.7069,235400.0
2008-01-29 10:30:00,79.06,79.23,78.59,79.0,165900.0,53.7409,53.8565,53.4214,53.7001,165900.0
2008-01-29 11:00:00,79.0,79.05,78.73,78.93,139900.0,53.7001,53.7341,53.5166,53.6525,139900.0
2008-01-29 11:30:00,78.98,79.5,78.93,79.47,224600.0,53.6865,54.04,53.6525,54.0196,224600.0
2008-01-29 12:00:00,79.43,79.5,78.65,78.92,123200.0,53.9924,54.04,53.4622,53.6457,123200.0
2008-01-29 12:30:00,78.9,79.22,78.78,78.92,90500.0,53.6321,53.8497,53.5506,53.6457,90500.0
2008-01-29 13:00:00,78.91,79.18,78.74,79.11,88100.0,53.6389,53.8225,53.5234,53.7749,88100.0
2008-01-29 13:30:00,79.08,79.23,78.64,78.7,119300.0,53.7545,53.8565,53.4554,53.4962,119300.0
2008-01-29 14:00:00,78.7,79.36,78.68,79.11,155400.0,53.4962,53.9448,53.4826,53.7749,155400.0
2008-01-29 14:30:00,79.14,79.37,79.05,79.1,136300.0,53.7953,53.9516,53.7341,53.7681,136300.0
2008-01-29 15:00:00,79.12,79.62,79.03,79.42,184100.0,53.7817,54.1216,53.7205,53.9856,184100.0
2008-01-29 15:30:00,79.43,79.65,79.06,79.44,373000.0,53.9924,54.1419,53.7409,53.9992,373000.0
2008-01-30 09:30:00,79.23,80.01,78.93,79.67,220600.0,53.8565,54.3867,53.6525,54.1555,220600.0
2008-01-30 10:00:00,79.68,79.74,79.33,79.39,197100.0,54.1623,54.2031,53.9244,53.9652,197100.0
2008-01-30 10:30:00,79.42,79.48,79.13,79.26,101300.0,53.9856,54.0264,53.7885,53.8768,101300.0
2008-01-30 11:00:00,79.27,79.42,79.0,79.04,71700.0,53.8836,53.9856,53.7001,53.7273,71700.0
2008-01-30 11:30:00,79.03,79.37,78.92,78.98,63500.0,53.7205,53.9516,53.6457,53.6865,63500.0
2008-01-30 12:00:00,78.97,79.55,78.97,79.37,68500.0,53.6797,54.074,53.6797,53.9516,68500.0
2008-01-30 12:30:00,79.38,79.5,79.29,79.38,51600.0,53.9584,54.04,53.8972,53.9584,51600.0
2008-01-30 13:00:00,79.38,79.39,79.2,79.3,102500.0,53.9584,53.9652,53.8361,53.904,102500.0
2008-01-30 13:30:00,79.3,79.35,78.95,79.08,84400.0,53.904,53.938,53.6661,53.7545,84400.0
2008-01-30 14:00:00,79.06,81.66,78.95,81.58,350300.0,53.7409,55.5082,53.6661,55.4539,350300.0
2008-01-30 14:30:00,81.52,81.63,80.05,81.49,301500.0,55.4131,55.4878,54.4138,55.3927,301500.0
2008-01-30 15:00:00,81.42,81.71,80.41,80.58,442200.0,55.3451,55.5422,54.6586,54.7741,442200.0
2008-01-30 15:30:00,80.59,80.71,78.25,78.46,606700.0,54.7809,54.8625,53.1903,53.333,606700.0
2008-01-31 09:30:00,76.61,77.92,76.42,77.92,369200.0,52.0755,52.966,51.9464,52.966,369200.0
2008-01-31 10:00:00,77.87,78.01,77.24,78.0,244400.0,52.932,53.0272,52.5038,53.0204,244400.0
2008-01-31 10:30:00,77.97,78.54,77.84,78.49,207400.0,53.0,53.3874,52.9116,53.3534,207400.0
2008-01-31 11:00:00,78.52,79.84,78.49,79.82,227100.0,53.3738,54.2711,53.3534,54.2575,227100.0
2008-01-31 11:30:00,79.82,81.55,79.45,80.7,365300.0,54.2575,55.4335,54.006,54.8557,365300.0
2008-01-31 12:00:00,80.69,80.78,79.26,79.52,272300.0,54.8489,54.9101,53.8768,54.0536,272300.0
2008-01-31 12:30:00,79.54,80.07,79.18,79.43,203700.0,54.0672,54.4274,53.8225,53.9924,203700.0
2008-01-31 13:00:00,79.38,80.14,79.22,79.99,133000.0,53.9584,54.475,53.8497,54.3731,133000.0
2008-01-31 13:30:00,79.99,80.65,79.96,80.38,173300.0,54.3731,54.8217,54.3527,54.6382,173300.0
2008-01-31 14:00:00,80.38,80.89,80.35,80.69,226300.0,54.6382,54.9848,54.6178,54.8489,226300.0
2008-01-31 14:30:00,80.69,81.47,80.63,81.3,386200.0,54.8489,55.3791,54.8081,55.2635,386200.0
2008-01-31 15:00:00,81.27,81.5,80.8,81.48,304400.0,55.2431,55.3995,54.9237,55.3859,304400.0
2008-01-31 15:30:00,81.41,82.0,80.39,80.54,633400.0,55.3383,55.7394,54.645,54.7469,633400.0
2008-02-01 09:30:00,80.64,82.19,80.64,80.91,364100.0,54.8149,55.8685,54.8149,54.9984,364100.0
2008-02-01 10:00:00,80.93,82.03,80.74,80.84,311600.0,55.012,55.7597,54.8829,54.9508,311600.0
2008-02-01 10:30:00,80.85,81.33,80.53,81.04,226300.0,54.9576,55.2839,54.7401,55.0868,226300.0
2008-02-01 11:00:00,81.0,81.33,80.9,81.02,137000.0,55.0596,55.2839,54.9916,55.0732,137000.0
2008-02-01 11:30:00,81.01,81.5,80.93,81.31,94000.0,55.0664,55.3995,55.012,55.2703,94000.0
2008-02-01 12:00:00,81.31,81.42,80.94,81.27,98000.0,55.2703,55.3451,55.0188,55.2431,98000.0
2008-02-01 12:30:00,81.26,81.42,81.08,81.27,99800.0,55.2363,55.3451,55.114,55.2431,99800.0
2008-02-01 13:00:00,81.28,81.99,81.27,81.9,127500.0,55.2499,55.7326,55.2431,55.6714,127500.0
2008-02-01 13:30:00,81.9,82.24,81.71,81.71,136100.0,55.6714,55.9025,55.5422,55.5422,136100.0
2008-02-01 14:00:00,81.69,82.15,81.52,82.03,121500.0,55.5286,55.8413,55.4131,55.7597,121500.0
2008-02-01 14:30:00,82.04,82.18,81.89,81.98,145300.0,55.7665,55.8617,55.6646,55.7258,145300.0
2008-02-01 15:00:00,81.96,82.1,81.65,81.76,185400.0,55.7122,55.8073,55.5014,55.5762,185400.0
2008-02-01 15:30:00,81.76,82.02,81.43,81.5,471300.0,55.5762,55.753,55.3519,55.3995,471300.0
2008-02-04 09:30:00,80.57,81.46,80.57,81.26,217500.0,54.7673,55.3723,54.7673,55.2363,217500.0
2008-02-04 10:00:00,81.26,81.39,80.84,81.05,122600.0,55.2363,55.3247,54.9508,55.0936,122600.0
2008-02-04 10:30:00,81.01,81.21,80.73,81.0,98900.0,55.0664,55.2024,54.8761,55.0596,98900.0
2008-02-04 11:00:00,80.97,81.51,80.96,81.38,108300.0,55.0392,55.4063,55.0324,55.3179,108300.0
2008-02-04 11:30:00,81.34,81.83,81.23,81.65,177600.0,55.2907,55.6238,55.216,55.5014,177600.0
2008-02-04 12:00:00,81.66,81.72,80.93,81.04,196100.0,55.5082,55.549,55.012,55.0868,196100.0
2008-02-04 12:30:00,81.1,81.42,80.99,81.24,243100.0,55.1276,55.3451,55.0528,55.2227,243100.0
2008-02-04 13:00:00,81.25,81.25,80.89,80.91,112400.0,55.2295,55.2295,54.9848,54.9984,112400.0
2008-02-04 13:30:00,80.93,81.36,80.86,81.24,87500.0,55.012,55.3043,54.9644,55.2227,87500.0
2008-02-04 14:00:00,81.24,81.33,80.89,80.94,183700.0,55.2227,55.2839,54.9848,55.0188,183700.0
2008-02-04 14:30:00,80.94,81.11,80.59,81.07,182500.0,55.0188,55.1344,54.7809,55.1072,182500.0
2008-02-04 15:00:00,81.07,81.3,80.91,81.03,355800.0,55.1072,55.2635,54.9984,55.08,355800.0
2008-02-04 15:30:00,81.02,81.17,80.56,80.75,321600.0,55.0732,55.1752,54.7605,54.8897,321600.0
2008-02-05 09:30:00,79.42,79.42,78.02,78.74,351300.0,53.9856,53.9856,53.034,53.5234,351300.0
2008-02-05 10:00:00,78.71,78.96,78.26,78.93,188800.0,53.503,53.6729,53.1971,53.6525,188800.0
2008-02-05 10:30:00,78.96,79.18,78.39,78.42,174100.0,53.6729,53.8225,53.2855,53.3059,174100.0
2008-02-05 11:00:00,78.4,78.51,78.08,78.38,137400.0,53.2923,53.367,53.0747,53.2787,137400.0
2008-02-05 11:30:00,78.38,78.86,78.2,78.63,152600.0,53.2787,53.6049,53.1563,53.4486,152600.0
2008-02-05 12:00:00,78.67,78.76,77.87,77.99,154800.0,53.4758,53.537,52.932,53.0136,154800.0
2008-02-05 12:30:00,78.01,78.21,77.73,77.93,89300.0,53.0272,53.1631,52.8368,52.9728,89300.0
2008-02-05 13:00:00,77.92,78.19,77.59,77.71,119500.0,52.966,53.1495,52.7417,52.8232,119500.0
2008-02-05 13:30:00,77.69,78.11,77.52,78.03,165000.0,52.8096,53.0951,52.6941,53.0408,165000.0
2008-02-05 14:00:00,78.04,78.35,77.73,78.25,203900.0,53.0476,53.2583,52.8368,53.1903,203900.0
2008-02-05 14:30:00,78.26,78.45,77.86,77.91,123600.0,53.1971,53.3263,52.9252,52.9592,123600.0
2008-02-05 15:00:00,77.89,78.02,77.53,77.75,207200.0,52.9456,53.034,52.7009,52.8504,207200.0
2008-02-05 15:30:00,77.79,78.32,77.34,77.5,516000.0,52.8776,53.2379,52.5717,52.6805,516000.0
2008-02-06 09:30:00,78.17,78.31,76.31,76.78,279200.0,53.1359,53.2311,51.8716,52.1911,279200.0
2008-02-06 10:00:00,76.82,77.48,76.68,77.36,251400.0,52.2183,52.6669,52.1231,52.5853,251400.0
2008-02-06 10:30:00,77.36,78.51,77.35,78.13,149900.0,52.5853,53.367,52.5785,53.1087,149900.0
2008-02-06 11:00:00,78.15,78.85,78.01,78.19,93300.0,53.1223,53.5981,53.0272,53.1495,93300.0
2008-02-06 11:30:00,78.2,78.45,77.82,78.14,95600.0,53.1563,53.3263,52.898,53.1155,95600.0
2008-02-06 12:00:00,78.12,78.36,77.54,77.61,78900.0,53.1019,53.2651,52.7077,52.7553,78900.0
2008-02-06 12:30:00,77.59,77.94,77.5,77.55,66600.0,52.7417,52.9796,52.6805,52.7145,66600.0
2008-02-06 13:00:00,77.54,77.76,77.22,77.76,86200.0,52.7077,52.8572,52.4902,52.8572,86200.0
2008-02-06 13:30:00,77.74,77.81,77.33,77.38,80500.0,52.8436,52.8912,52.5649,52.5989,80500.0
2008-02-06 14:00:00,77.43,77.7,77.1,77.34,90000.0,52.6329,52.8164,52.4086,52.5717,90000.0
2008-02-06 14:30:00,77.38,77.9,77.25,77.56,121500.0,52.5989,52.9524,52.5106,52.7213,121500.0
2008-02-06 15:00:00,77.57,77.85,77.19,77.55,130000.0,52.7281,52.9184,52.4698,52.7145,130000.0
2008-02-06 15:30:00,77.52,77.53,76.87,77.0,251500.0,52.6941,52.7009,52.2522,52.3406,251500.0
2008-02-07 09:30:00,77.14,77.69,75.98,76.26,199400.0,52.4358,52.8096,51.6473,51.8376,199400.0
2008-02-07 10:00:00,76.32,77.37,76.21,76.58,297800.0,51.8784,52.5921,51.8036,52.0551,297800.0
2008-02-07 10:30:00,76.55,76.65,75.79,75.79,126600.0,52.0347,52.1027,51.5181,51.5181,126600.0
2008-02-07 11:00:00,75.79,75.91,75.31,75.64,123200.0,51.5181,51.5997,51.1918,51.4162,123200.0
2008-02-07 11:30:00,75.69,75.83,75.3,75.55,104300.0,51.4501,51.5453,51.185,51.355,104300.0
2008-02-07 12:00:00,75.56,75.82,75.4,75.72,93900.0,51.3618,51.5385,51.253,51.4705,93900.0
2008-02-07 12:30:00,75.74,76.01,75.57,75.99,136500.0,51.4841,51.6677,51.3686,51.6541,136500.0
2008-02-07 13:00:00,75.97,76.11,75.74,75.85,118400.0,51.6405,51.7356,51.4841,51.5589,118400.0
2008-02-07 13:30:00,75.9,76.52,75.7,76.44,198900.0,51.5929,52.0143,51.4569,51.96,198900.0
2008-02-07 14:00:00,76.45,76.72,75.8,75.94,223400.0,51.9668,52.1503,51.5249,51.6201,223400.0
2008-02-07 14:30:00,75.96,76.19,75.44,75.72,160100.0,51.6337,51.79,51.2802,51.4705,160100.0
2008-02-07 15:00:00,75.71,76.09,75.25,75.79,203200.0,51.4637,51.722,51.1511,51.5181,203200.0
2008-02-07 15:30:00,75.79,76.33,75.51,76.15,264700.0,51.5181,51.8852,51.3278,51.7628,264700.0
2008-02-08 09:30:00,75.52,76.54,74.88,75.51,196900.0,51.3346,52.0279,50.8995,51.3278,196900.0
2008-02-08 10:00:00,75.53,75.6,74.98,75.13,158700.0,51.3414,51.389,50.9675,51.0695,158700.0
2008-02-08 10:30:00,75.07,75.33,74.88,75.08,92000.0,51.0287,51.2054,50.8995,51.0355,92000.0
2008-02-08 11:00:00,75.07,75.72,75.06,75.24,132400.0,51.0287,51.4705,51.0219,51.1443,132400.0
2008-02-08 11:30:00,75.25,75.45,74.56,74.69,178400.0,51.1511,51.287,50.682,50.7704,178400.0
2008-02-08 12:00:00,74.67,74.95,74.51,74.92,110200.0,50.7568,50.9471,50.648,50.9267,110200.0
2008-02-08 12:30:00,74.91,74.99,74.3,74.69,132200.0,50.9199,50.9743,50.5053,50.7704,132200.0
2008-02-08 13:00:00,74.65,74.65,74.1,74.17,108600.0,50.7432,50.7432,50.3693,50.4169,108600.0
2008-02-08 13:30:00,74.21,74.48,73.9,74.28,143900.0,50.4441,50.6276,50.2334,50.4917,143900.0
2008-02-08 14:00:00,74.28,74.97,74.2,74.78,150600.0,50.4917,50.9607,50.4373,50.8316,150600.0
2008-02-08 14:30:00,74.77,74.97,74.54,74.61,141700.0,50.8248,50.9607,50.6684,50.716,141700.0
2008-02-08 15:00:00,74.62,74.62,74.18,74.57,209200.0,50.7228,50.7228,50.4237,50.6888,209200.0
2008-02-08 15:30:00,74.59,74.96,74.24,74.5,281200.0,50.7024,50.9539,50.4645,50.6412,281200.0
2008-02-11 09:30:00,73.9,73.9,70.84,70.97,584300.0,50.2334,50.2334,48.1534,48.2417,584300.0
2008-02-11 10:00:00,70.95,71.08,70.22,70.9,436900.0,48.2281,48.3165,47.7319,48.1942,436900.0
2008-02-11 10:30:00,70.9,71.1,70.48,70.98,269900.0,48.1942,48.3301,47.9087,48.2485,269900.0
2008-02-11 11:00:00,70.99,71.39,70.56,70.89,595800.0,48.2553,48.5272,47.963,48.1874,595800.0
2008-02-11 11:30:00,70.89,71.18,70.82,70.96,302600.0,48.1874,48.3845,48.1398,48.2349,302600.0
2008-02-11 12:00:00,70.93,71.49,70.93,71.21,180900.0,48.2145,48.5952,48.2145,48.4049,180900.0
2008-02-11 12:30:00,71.21,71.52,70.94,71.04,219800.0,48.4049,48.6156,48.2213,48.2893,219800.0
2008-02-11 13:00:00,71.08,71.3,70.68,71.01,180000.0,48.3165,48.4661,48.0446,48.2689,180000.0
2008-02-11 13:30:00,71.04,71.65,70.87,71.43,246400.0,48.2893,48.704,48.1738,48.5544,246400.0
2008-02-11 14:00:00,71.42,71.56,70.91,70.97,226300.0,48.5476,48.6428,48.2009,48.2417,226300.0
2008-02-11 14:30:00,70.98,71.3,70.85,71.09,133500.0,48.2485,48.4661,48.1602,48.3233,133500.0
2008-02-11 15:00:00,71.07,71.58,70.82,71.45,273100.0,48.3097,48.6564,48.1398,48.568,273100.0
2008-02-11 15:30:00,71.47,71.47,70.93,71.05,512500.0,48.5816,48.5816,48.2145,48.2961,512500.0
2008-02-12 09:30:00,71.52,72.52,71.0,72.46,263800.0,48.6156,49.2953,48.2621,49.2546,263800.0
2008-02-12 10:00:00,72.47,73.1,72.21,72.81,402100.0,49.2614,49.6896,49.0846,49.4925,402100.0
2008-02-12 10:30:00,72.79,73.38,72.75,73.38,360700.0,49.4789,49.8799,49.4517,49.8799,360700.0
2008-02-12 11:00:00,73.36,73.41,72.83,73.05,263500.0,49.8663,49.9003,49.5061,49.6556,263500.0
2008-02-12 11:30:00,73.06,73.34,73.0,73.19,158700.0,49.6624,49.8527,49.6216,49.7508,158700.0
2008-02-12 12:00:00,73.19,73.41,72.76,72.8,144600.0,49.7508,49.9003,49.4585,49.4857,144600.0
2008-02-12 12:30:00,72.8,73.12,72.7,72.95,170800.0,49.4857,49.7032,49.4177,49.5876,170800.0
2008-02-12 13:00:00,72.98,73.08,72.93,73.0,148200.0,49.608,49.676,49.574,49.6216,148200.0
2008-02-12 13:30:00,72.98,73.11,72.78,73.02,238100.0,49.608,49.6964,49.4721,49.6352,238100.0
2008-02-12 14:00:00,73.02,73.04,72.47,72.56,180200.0,49.6352,49.6488,49.2614,49.3225,180200.0
2008-02-12 14:30:00,72.57,72.77,72.3,72.63,238900.0,49.3293,49.4653,49.1458,49.3701,238900.0
2008-02-12 15:00:00,72.66,72.69,71.34,71.75,396000.0,49.3905,49.4109,48.4932,48.7719,396000.0
2008-02-12 15:30:00,71.75,72.36,71.5,72.26,438700.0,48.7719,49.1866,48.602,49.1186,438700.0
2008-02-13 09:30:00,72.67,73.69,72.08,72.16,224900.0,49.3973,50.0906,48.9963,49.0506,224900.0
2008-02-13 10:00:00,72.15,72.85,72.12,72.36,156500.0,49.0438,49.5197,49.0234,49.1866,156500.0
2008-02-13 10:30:00,72.28,72.32,71.57,71.93,138100.0,49.1322,49.1594,48.6496,48.8943,138100.0
2008-02-13 11:00:00,71.93,72.09,71.6,72.05,90900.0,48.8943,49.0031,48.67,48.9759,90900.0
2008-02-13 11:30:00,72.02,72.29,71.78,71.84,85300.0,48.9555,49.139,48.7923,48.8331,85300.0
2008-02-13 12:00:00,71.82,72.09,71.5,71.53,103100.0,48.8195,49.0031,48.602,48.6224,103100.0
2008-02-13 12:30:00,71.53,71.85,71.53,71.59,109200.0,48.6224,48.8399,48.6224,48.6632,109200.0
2008-02-13 13:00:00,71.58,72.23,71.53,71.9,141400.0,48.6564,49.0982,48.6224,48.8739,141400.0
2008-02-13 13:30:00,71.87,72.03,71.5,71.62,174200.0,48.8535,48.9623,48.602,48.6836,174200.0
2008-02-13 14:00:00,71.61,71.71,71.13,71.19,194800.0,48.6768,48.7447,48.3505,48.3913,194800.0
2008-02-13 14:30:00,71.24,71.37,71.05,71.21,177000.0,48.4253,48.5136,48.2961,48.4049,177000.0
2008-02-13 15:00:00,71.18,71.63,71.12,71.58,321300.0,48.3845,48.6904,48.3437,48.6564,321300.0
2008-02-13 15:30:00,71.62,71.99,71.55,71.78,533000.0,48.6836,48.9351,48.636,48.7923,533000.0
2008-02-14 09:30:00,71.67,71.71,70.3,71.11,351600.0,48.7176,48.7447,47.7863,48.3369,351600.0
2008-02-14 10:00:00,71.1,71.85,70.8,71.48,188100.0,48.3301,48.8399,48.1262,48.5884,188100.0
2008-02-14 10:30:00,71.54,71.66,71.13,71.16,169600.0,48.6292,48.7108,48.3505,48.3709,169600.0
2008-02-14 11:00:00,71.2,71.32,70.31,70.33,208200.0,48.3981,48.4796,47.7931,47.8067,208200.0
2008-02-14 11:30:00,70.33,70.46,70.02,70.31,142100.0,47.8067,47.8951,47.596,47.7931,142100.0
2008-02-14 12:00:00,70.32,70.74,70.16,70.72,118800.0,47.7999,48.0854,47.6911,48.0718,118800.0
2008-02-14 12:30:00,70.72,70.86,70.48,70.53,89400.0,48.0718,48.167,47.9087,47.9426,89400.0
2008-02-14 13:00:00,70.5,70.53,70.11,70.43,93800.0,47.9223,47.9426,47.6571,47.8747,93800.0
2008-02-14 13:30:00,70.43,70.79,70.43,70.74,102000.0,47.8747,48.1194,47.8747,48.0854,102000.0
2008-02-14 14:00:00,70.76,71.0,70.62,70.8,115900.0,48.099,48.2621,48.0038,48.1262,115900.0
2008-02-14 14:30:00,70.78,71.01,70.52,71.0,229200.0,48.1126,48.2689,47.9358,48.2621,229200.0
2008-02-14 15:00:00,71.01,71.46,70.83,71.41,204000.0,48.2689,48.5748,48.1466,48.5408,204000.0
2008-02-14 15:30:00,71.36,71.4,70.63,70.64,430700.0,48.5068,48.534,48.0106,48.0174,430700.0
2008-02-15 09:30:00,70.47,70.54,69.73,69.93,420500.0,47.9019,47.9494,47.3988,47.5348,420500.0
2008-02-15 10:00:00,69.91,71.12,69.89,71.06,273600.0,47.5212,48.3437,47.5076,48.3029,273600.0
2008-02-15 10:30:00,71.05,71.94,71.01,71.63,314600.0,48.2961,48.9011,48.2689,48.6904,314600.0
2008-02-15 11:00:00,71.63,71.63,71.09,71.24,137200.0,48.6904,48.6904,48.3233,48.4253,137200.0
2008-02-15 11:30:00,71.24,71.45,71.03,71.43,146800.0,48.4253,48.568,48.2825,48.5544,146800.0
2008-02-15 12:00:00,71.43,72.03,71.43,71.84,318700.0,48.5544,48.9623,48.5544,48.8331,318700.0
2008-02-15 12:30:00,71.84,71.86,71.53,71.57,138600.0,48.8331,48.8467,48.6224,48.6496,138600.0
2008-02-15 13:00:00,71.55,71.93,71.54,71.82,115400.0,48.636,48.8943,48.6292,48.8195,115400.0
2008-02-15 13:30:00,71.84,72.15,71.82,72.09,146400.0,48.8331,49.0438,48.8195,49.0031,146400.0
2008-02-15 14:00:00,72.06,72.29,71.96,72.17,165100.0,48.9827,49.139,48.9147,49.0574,165100.0
2008-02-15 14:30:00,72.18,72.41,72.05,72.36,164600.0,49.0642,49.2206,48.9759,49.1866,164600.0
2008-02-15 15:00:00,72.31,72.52,72.17,72.29,221800.0,49.1526,49.2953,49.0574,49.139,221800.0
2008-02-15 15:30:00,72.28,72.91,72.25,72.53,352700.0,49.1322,49.5604,49.1118,49.3021,352700.0
2008-02-19 09:30:00,73.17,74.35,72.4,72.54,282900.0,49.7372,50.5393,49.2138,49.3089,282900.0
2008-02-19 10:00:00,72.56,72.93,72.46,72.67,178300.0,49.3225,49.574,49.2546,49.3973,178300.0
2008-02-19 10:30:00,72.66,72.66,72.0,72.35,189000.0,49.3905,49.3905,48.9419,49.1798,189000.0
2008-02-19 11:00:00,72.39,72.49,71.65,72.45,271800.0,49.207,49.275,48.704,49.2478,271800.0
2008-02-19 11:30:00,72.45,72.99,72.41,72.85,174400.0,49.2478,49.6148,49.2206,49.5197,174400.0
2008-02-19 12:00:00,72.85,73.25,72.74,73.2,172000.0,49.5197,49.7916,49.4449,49.7576,172000.0
2008-02-19 12:30:00,73.18,73.23,72.85,73.03,163900.0,49.744,49.778,49.5197,49.642,163900.0
2008-02-19 13:00:00,73.06,74.0,73.06,73.9,180000.0,49.6624,50.3014,49.6624,50.2334,180000.0
2008-02-19 13:30:00,73.9,73.97,73.6,73.83,301700.0,50.2334,50.281,50.0295,50.1858,301700.0
2008-02-19 14:00:00,73.84,74.04,73.66,73.83,311700.0,50.1926,50.3286,50.0703,50.1858,311700.0
2008-02-19 14:30:00,73.82,73.85,73.38,73.38,278300.0,50.179,50.1994,49.8799,49.8799,278300.0
2008-02-19 15:00:00,73.39,73.56,73.1,73.44,315200.0,49.8867,50.0023,49.6896,49.9207,315200.0
2008-02-19 15:30:00,73.43,73.74,73.07,73.31,430000.0,49.9139,50.1246,49.6692,49.8323,430000.0
2008-02-20 09:30:00,72.48,72.81,71.91,72.1,255600.0,49.2682,49.4925,48.8807,49.0098,255600.0
2008-02-20 10:00:00,72.1,72.13,71.07,71.3,391900.0,49.0098,49.0302,48.3097,48.4661,391900.0
2008-02-20 10:30:00,71.32,71.74,71.25,71.34,291400.0,48.4796,48.7651,48.4321,48.4932,291400.0
2008-02-20 11:00:00,71.34,71.77,71.18,71.61,314900.0,48.4932,48.7855,48.3845,48.6768,314900.0
2008-02-20 11:30:00,71.61,71.92,71.51,71.81,250700.0,48.6768,48.8875,48.6088,48.8127,250700.0
2008-02-20 12:00:00,71.81,72.63,71.76,72.31,232400.0,48.8127,49.3701,48.7787,49.1526,232400.0
2008-02-20 12:30:00,72.37,72.48,72.19,72.19,76400.0,49.1934,49.2682,49.071,49.071,76400.0
2008-02-20 13:00:00,72.18,72.92,72.15,72.43,145700.0,49.0642,49.5672,49.0438,49.2342,145700.0
2008-02-20 13:30:00,72.41,72.75,72.34,72.36,115000.0,49.2206,49.4517,49.173,49.1866,115000.0
2008-02-20 14:00:00,72.42,72.64,71.91,72.23,232900.0,49.2274,49.3769,48.8807,49.0982,232900.0
2008-02-20 14:30:00,72.22,73.02,71.94,72.93,184900.0,49.0914,49.6352,48.9011,49.574,184900.0
2008-02-20 15:00:00,72.94,73.01,72.48,72.61,230600.0,49.5808,49.6284,49.2682,49.3565,230600.0
2008-02-20 15:30:00,72.6,72.68,71.68,72.43,347400.0,49.3497,49.4041,48.7244,49.2342,347400.0
2008-02-21 09:30:00,72.47,73.97,72.31,73.48,277500.0,49.2614,50.281,49.1526,49.9479,277500.0
2008-02-21 10:00:00,73.45,73.45,72.92,73.27,130900.0,49.9275,49.9275,49.5672,49.8052,130900.0
2008-02-21 10:30:00,73.29,73.43,72.91,72.91,140600.0,49.8187,49.9139,49.5604,49.5604,140600.0
2008-02-21 11:00:00,72.97,73.35,72.95,73.35,134900.0,49.6012,49.8595,49.5876,49.8595,134900.0
2008-02-21 11:30:00,73.34,73.77,73.34,73.69,125600.0,49.8527,50.145,49.8527,50.0906,125600.0
2008-02-21 12:00:00,73.69,73.71,73.35,73.48,130500.0,50.0906,50.1042,49.8595,49.9479,130500.0
2008-02-21 12:30:00,73.5,73.54,73.26,73.39,159900.0,49.9615,49.9887,49.7984,49.8867,159900.0
2008-02-21 13:00:00,73.39,73.5,73.01,73.36,112500.0,49.8867,49.9615,49.6284,49.8663,112500.0
2008-02-21 13:30:00,73.35,73.5,73.09,73.49,111500.0,49.8595,49.9615,49.6828,49.9547,111500.0
2008-02-21 14:00:00,73.5,73.68,73.2,73.62,115700.0,49.9615,50.0839,49.7576,50.0431,115700.0
2008-02-21 14:30:00,73.63,73.63,73.25,73.46,129200.0,50.0499,50.0499,49.7916,49.9343,129200.0
2008-02-21 15:00:00,73.46,73.46,72.9,73.26,218200.0,49.9343,49.9343,49.5536,49.7984,218200.0
2008-02-21 15:30:00,73.25,73.36,72.8,73.24,409000.0,49.7916,49.8663,49.4857,49.7848,409000.0
2008-02-22 09:30:00,73.35,73.74,72.94,73.1,201100.0,49.8595,50.1246,49.5808,49.6896,201100.0
2008-02-22 10:00:00,73.1,73.25,72.76,72.88,267500.0,49.6896,49.7916,49.4585,49.5401,267500.0
2008-02-22 10:30:00,72.89,73.01,72.5,72.75,210100.0,49.5469,49.6284,49.2817,49.4517,210100.0
2008-02-22 11:00:00,72.75,73.25,72.74,72.85,219000.0,49.4517,49.7916,49.4449,49.5197,219000.0
2008-02-22 11:30:00,72.87,72.93,72.63,72.67,121400.0,49.5333,49.574,49.3701,49.3973,121400.0
2008-02-22 12:00:00,72.66,72.69,72.19,72.37,149700.0,49.3905,49.4109,49.071,49.1934,149700.0
2008-02-22 12:30:00,72.41,72.49,72.07,72.25,206800.0,49.2206,49.275,48.9895,49.1118,206800.0
2008-02-22 13:00:00,72.24,72.54,72.2,72.36,122000.0,49.105,49.3089,49.0778,49.1866,122000.0
2008-02-22 13:30:00,72.36,72.43,72.25,72.31,173300.0,49.1866,49.2342,49.1118,49.1526,173300.0
2008-02-22 14:00:00,72.31,72.35,72.13,72.21,157000.0,49.1526,49.1798,49.0302,49.0846,157000.0
2008-02-22 14:30:00,72.2,72.67,72.17,72.34,143100.0,49.0778,49.3973,49.0574,49.173,143100.0
2008-02-22 15:00:00,72.37,72.7,72.25,72.7,330200.0,49.1934,49.4177,49.1118,49.4177,330200.0
2008-02-22 15:30:00,72.7,74.68,72.66,74.4,800000.0,49.4177,50.7636,49.3905,50.5733,800000.0
2008-02-25 09:30:00,74.0,74.04,72.76,72.79,308000.0,50.3014,50.3286,49.4585,49.4789,308000.0
2008-02-25 10:00:00,72.77,73.21,72.57,73.05,236800.0,49.4653,49.7644,49.3293,49.6556,236800.0
2008-02-25 10:30:00,73.11,73.74,73.06,73.5,106900.0,49.6964,50.1246,49.6624,49.9615,106900.0
2008-02-25 11:00:00,73.5,73.53,73.0,73.04,131500.0,49.9615,49.9819,49.6216,49.6488,131500.0
2008-02-25 11:30:00,73.01,73.09,72.43,72.43,86800.0,49.6284,49.6828,49.2342,49.2342,86800.0
2008-02-25 12:00:00,72.41,72.88,72.41,72.79,72900.0,49.2206,49.5401,49.2206,49.4789,72900.0
2008-02-25 12:30:00,72.8,73.23,72.75,73.16,52100.0,49.4857,49.778,49.4517,49.7304,52100.0
2008-02-25 13:00:00,73.17,73.36,72.9,72.97,63600.0,49.7372,49.8663,49.5536,49.6012,63600.0
2008-02-25 13:30:00,72.98,73.19,72.73,73.1,74500.0,49.608,49.7508,49.4381,49.6896,74500.0
2008-02-25 14:00:00,73.09,74.2,72.96,74.03,172700.0,49.6828,50.4373,49.5944,50.3218,172700.0
2008-02-25 14:30:00,74.05,74.29,73.14,73.73,195100.0,50.3354,50.4985,49.7168,50.1178,195100.0
2008-02-25 15:00:00,73.77,74.28,73.47,74.27,193200.0,50.145,50.4917,49.9411,50.4849,193200.0
2008-02-25 15:30:00,74.28,74.7,74.11,74.32,308400.0,50.4917,50.7772,50.3761,50.5189,308400.0
2008-02-26 09:30:00,74.37,75.0,74.18,74.52,219800.0,50.5529,50.9811,50.4237,50.6548,219800.0
2008-02-26 10:00:00,74.52,74.55,73.83,73.87,160500.0,50.6548,50.6752,50.1858,50.213,160500.0
2008-02-26 10:30:00,73.87,74.28,73.63,73.78,95500.0,50.213,50.4917,50.0499,50.1518,95500.0
2008-02-26 11:00:00,73.8,74.09,73.72,74.0,60800.0,50.1654,50.3625,50.111,50.3014,60800.0
2008-02-26 11:30:00,73.96,74.29,73.93,74.14,63600.0,50.2742,50.4985,50.2538,50.3965,63600.0
2008-02-26 12:00:00,74.18,74.77,74.11,74.73,93300.0,50.4237,50.8248,50.3761,50.7976,93300.0
2008-02-26 12:30:00,74.73,74.98,74.55,74.98,157800.0,50.7976,50.9675,50.6752,50.9675,157800.0
2008-02-26 13:00:00,74.95,75.24,74.9,75.22,238200.0,50.9471,51.1443,50.9131,51.1307,238200.0
2008-02-26 13:30:00,75.24,75.38,74.99,75.03,214100.0,51.1443,51.2394,50.9743,51.0015,214100.0
2008-02-26 14:00:00,75.03,75.4,74.95,75.17,159500.0,51.0015,51.253,50.9471,51.0967,159500.0
2008-02-26 14:30:00,75.18,75.45,75.07,75.12,161900.0,51.1035,51.287,51.0287,51.0627,161900.0
2008-02-26 15:00:00,75.11,75.14,74.36,74.7,291800.0,51.0559,51.0763,50.5461,50.7772,291800.0
2008-02-26 15:30:00,74.75,75.06,74.48,74.96,430200.0,50.8112,51.0219,50.6276,50.9539,430200.0
2008-02-27 09:30:00,74.08,75.43,73.83,75.27,163300.0,50.3558,51.2734,50.1858,51.1647,163300.0
2008-02-27 10:00:00,75.26,75.27,74.5,74.67,254000.0,51.1579,51.1647,50.6412,50.7568,254000.0
2008-02-27 10:30:00,74.67,75.91,74.67,75.19,262800.0,50.7568,51.5997,50.7568,51.1103,262800.0
2008-02-27 11:00:00,75.23,75.49,75.08,75.31,144800.0,51.1375,51.3142,51.0355,51.1918,144800.0
2008-02-27 11:30:00,75.33,75.96,75.32,75.94,136300.0,51.2054,51.6337,51.1986,51.6201,136300.0
2008-02-27 12:00:00,75.9,75.92,75.62,75.77,143600.0,51.5929,51.6065,51.4026,51.5045,143600.0
2008-02-27 12:30:00,75.77,76.11,75.76,76.03,224500.0,51.5045,51.7356,51.4977,51.6813,224500.0
2008-02-27 13:00:00,76.03,76.18,75.75,75.91,94100.0,51.6813,51.7832,51.4909,51.5997,94100.0
2008-02-27 13:30:00,75.9,75.99,75.5,75.63,76500.0,51.5929,51.6541,51.321,51.4094,76500.0
2008-02-27 14:00:00,75.61,75.66,75.22,75.4,126200.0,51.3958,51.4298,51.1307,51.253,126200.0
2008-02-27 14:30:00,75.41,75.56,75.19,75.44,213200.0,51.2598,51.3618,51.1103,51.2802,213200.0
2008-02-27 15:00:00,75.44,76.18,75.42,76.11,301600.0,51.2802,51.7832,51.2666,51.7356,301600.0
2008-02-27 15:30:00,76.11,76.16,75.59,75.91,316100.0,51.7356,51.7696,51.3822,51.5997,316100.0
2008-02-28 09:30:00,75.26,75.26,73.74,73.95,209400.0,51.5312,51.5312,50.4904,50.6342,209400.0
2008-02-28 10:00:00,73.98,74.1,73.65,73.9,122200.0,50.6547,50.7369,50.4288,50.6,122200.0
2008-02-28 10:30:00,73.89,74.31,73.72,73.72,89300.0,50.5931,50.8807,50.4767,50.4767,89300.0
2008-02-28 11:00:00,73.7,73.76,73.1,73.27,122400.0,50.463,50.5041,50.0522,50.1686,122400.0
2008-02-28 11:30:00,73.24,73.57,72.97,73.52,100200.0,50.1481,50.374,49.9632,50.3398,100200.0
2008-02-28 12:00:00,73.51,73.69,73.25,73.48,66200.0,50.3329,50.4562,50.1549,50.3124,66200.0
2008-02-28 12:30:00,73.48,73.7,73.38,73.39,56600.0,50.3124,50.463,50.2439,50.2508,56600.0
2008-02-28 13:00:00,73.38,73.72,73.2,73.2,64900.0,50.2439,50.4767,50.1207,50.1207,64900.0
2008-02-28 13:30:00,73.2,73.35,73.12,73.32,66600.0,50.1207,50.2234,50.0659,50.2028,66600.0
2008-02-28 14:00:00,73.35,73.5,73.01,73.19,187300.0,50.2234,50.3261,49.9906,50.1138,187300.0
2008-02-28 14:30:00,73.19,73.27,72.95,73.14,206700.0,50.1138,50.1686,49.9495,50.0796,206700.0
2008-02-28 15:00:00,73.13,73.16,72.6,72.7,214500.0,50.0727,50.0933,49.7098,49.7783,214500.0
2008-02-28 15:30:00,72.71,72.99,72.6,72.65,329700.0,49.7852,49.9769,49.7098,49.7441,329700.0
2008-02-29 09:30:00,71.97,71.97,70.35,71.27,191900.0,49.2785,49.2785,48.1692,48.7992,191900.0
2008-02-29 10:00:00,71.28,71.51,70.78,71.05,146200.0,48.806,48.9635,48.4637,48.6485,146200.0
2008-02-29 10:30:00,71.06,71.48,70.85,71.04,109200.0,48.6554,48.943,48.5116,48.6417,109200.0
2008-02-29 11:00:00,71.06,71.68,71.0,71.6,105300.0,48.6554,49.0799,48.6143,49.0251,105300.0
2008-02-29 11:30:00,71.59,71.61,71.38,71.45,110000.0,49.0183,49.032,48.8745,48.9224,110000.0
2008-02-29 12:00:00,71.42,71.9,71.28,71.78,167700.0,48.9019,49.2305,48.806,49.1484,167700.0
2008-02-29 12:30:00,71.77,71.82,71.33,71.46,52100.0,49.1415,49.1758,48.8403,48.9293,52100.0
2008-02-29 13:00:00,71.47,71.54,71.32,71.53,59600.0,48.9361,48.984,48.8334,48.9772,59600.0
2008-02-29 13:30:00,71.52,71.58,71.29,71.33,232400.0,48.9704,49.0114,48.8129,48.8403,232400.0
2008-02-29 14:00:00,71.32,71.32,70.83,70.86,116700.0,48.8334,48.8334,48.4979,48.5184,116700.0
2008-02-29 14:30:00,70.87,71.03,70.62,70.64,155900.0,48.5253,48.6348,48.3541,48.3678,155900.0
2008-02-29 15:00:00,70.62,70.62,70.13,70.35,442900.0,48.3541,48.3541,48.0186,48.1692,442900.0
2008-02-29 15:30:00,70.35,70.52,69.73,69.91,930000.0,48.1692,48.2856,47.7447,47.868,930000.0
2008-03-03 09:30:00,69.92,69.92,67.4,67.61,674400.0,47.8748,47.8748,46.1494,46.2931,674400.0
2008-03-03 10:00:00,67.61,68.76,67.57,68.35,280000.0,46.2931,47.0806,46.2658,46.7998,280000.0
2008-03-03 10:30:00,68.38,68.45,67.97,68.18,378400.0,46.8204,46.8683,46.5396,46.6834,378400.0
2008-03-03 11:00:00,68.18,68.62,67.88,68.55,156800.0,46.6834,46.9847,46.478,46.9368,156800.0
2008-03-03 11:30:00,68.56,68.83,68.22,68.75,222200.0,46.9436,47.1285,46.7108,47.0737,222200.0
2008-03-03 12:00:00,68.73,68.78,68.18,68.46,184300.0,47.06,47.0943,46.6834,46.8751,184300.0
2008-03-03 12:30:00,68.44,68.62,68.05,68.33,126600.0,46.8615,46.9847,46.5944,46.7861,126600.0
2008-03-03 13:00:00,68.34,68.75,68.32,68.65,163000.0,46.793,47.0737,46.7793,47.0052,163000.0
2008-03-03 13:30:00,68.65,68.97,68.48,68.68,180300.0,47.0052,47.2243,46.8888,47.0258,180300.0
2008-03-03 14:00:00,68.66,68.69,68.36,68.48,215400.0,47.0121,47.0326,46.8067,46.8888,215400.0
2008-03-03 14:30:00,68.53,68.81,68.3,68.39,168400.0,46.9231,47.1148,46.7656,46.8272,168400.0
2008-03-03 15:00:00,68.39,68.95,68.39,68.84,220300.0,46.8272,47.2107,46.8272,47.1353,220300.0
2008-03-03 15:30:00,68.8,69.12,68.75,69.06,384200.0,47.1079,47.3271,47.0737,47.286,384200.0
2008-03-04 09:30:00,68.19,68.73,67.88,68.55,181100.0,46.6903,47.06,46.478,46.9368,181100.0
2008-03-04 10:00:00,68.54,68.91,68.24,68.24,141800.0,46.9299,47.1833,46.7245,46.7245,141800.0
2008-03-04 10:30:00,68.19,68.26,67.62,67.79,160700.0,46.6903,46.7382,46.3,46.4164,160700.0
2008-03-04 11:00:00,67.8,68.52,67.78,68.44,180300.0,46.4232,46.9162,46.4095,46.8615,180300.0
2008-03-04 11:30:00,68.45,68.66,68.1,68.18,171800.0,46.8683,47.0121,46.6287,46.6834,171800.0
2008-03-04 12:00:00,68.18,68.45,68.08,68.45,121500.0,46.6834,46.8683,46.615,46.8683,121500.0
2008-03-04 12:30:00,68.45,68.72,68.32,68.37,148800.0,46.8683,47.0532,46.7793,46.8135,148800.0
2008-03-04 13:00:00,68.35,68.74,68.21,68.74,153000.0,46.7998,47.0669,46.704,47.0669,153000.0
2008-03-04 13:30:00,68.75,68.77,68.32,68.48,154600.0,47.0737,47.0874,46.7793,46.8888,154600.0
2008-03-04 14:00:00,68.51,68.91,68.24,68.57,147800.0,46.9094,47.1833,46.7245,46.9505,147800.0
2008-03-04 14:30:00,68.57,69.38,68.54,69.01,208300.0,46.9505,47.5051,46.9299,47.2517,208300.0
2008-03-04 15:00:00,69.01,69.81,68.94,69.42,261300.0,47.2517,47.7995,47.2038,47.5325,261300.0
2008-03-04 15:30:00,69.41,69.92,69.26,69.67,372800.0,47.5256,47.8748,47.4229,47.7036,372800.0
2008-03-05 09:30:00,69.79,70.37,69.49,70.13,112300.0,47.7858,48.1829,47.5804,48.0186,112300.0
2008-03-05 10:00:00,70.14,70.87,70.08,70.29,172400.0,48.0255,48.5253,47.9844,48.1282,172400.0
2008-03-05 10:30:00,70.29,70.29,69.58,69.58,119600.0,48.1282,48.1282,47.642,47.642,119600.0
2008-03-05 11:00:00,69.6,69.63,69.31,69.51,86800.0,47.6557,47.6763,47.4571,47.5941,86800.0
2008-03-05 11:30:00,69.45,69.61,69.06,69.21,130600.0,47.553,47.6626,47.286,47.3887,130600.0
2008-03-05 12:00:00,69.24,70.47,68.86,69.1,351600.0,47.4092,48.2514,47.149,47.3134,351600.0
2008-03-05 12:30:00,69.1,69.39,68.78,69.01,114500.0,47.3134,47.5119,47.0943,47.2517,114500.0
2008-03-05 13:00:00,69.07,69.52,68.48,68.63,127000.0,47.2928,47.6009,46.8888,46.9915,127000.0
2008-03-05 13:30:00,68.64,68.67,67.92,68.24,167800.0,46.9984,47.0189,46.5054,46.7245,167800.0
2008-03-05 14:00:00,68.25,68.63,67.94,68.49,136700.0,46.7314,46.9915,46.5191,46.8957,136700.0
2008-03-05 14:30:00,68.47,68.89,68.3,68.42,160400.0,46.882,47.1696,46.7656,46.8478,160400.0
2008-03-05 15:00:00,68.4,68.49,67.8,68.41,193600.0,46.8341,46.8957,46.4232,46.8409,193600.0
2008-03-05 15:30:00,68.36,68.8,68.09,68.65,311700.0,46.8067,47.1079,46.6218,47.0052,311700.0
2008-03-06 09:30:00,68.31,69.0,67.63,67.69,242900.0,46.7724,47.2449,46.3068,46.3479,242900.0
2008-03-06 10:00:00,67.74,68.07,67.39,67.78,236700.0,46.3822,46.6081,46.1425,46.4095,236700.0
2008-03-06 10:30:00,67.82,68.04,67.69,67.82,260300.0,46.4369,46.5876,46.3479,46.4369,260300.0
2008-03-06 11:00:00,67.84,67.87,67.38,67.84,192300.0,46.4506,46.4712,46.1357,46.4506,192300.0
2008-03-06 11:30:00,67.84,67.98,67.73,67.87,200300.0,46.4506,46.5465,46.3753,46.4712,200300.0
2008-03-06 12:00:00,67.89,67.89,67.45,67.62,119000.0,46.4849,46.4849,46.1836,46.3,119000.0
2008-03-06 12:30:00,67.62,68.04,67.58,67.7,89700.0,46.3,46.5876,46.2726,46.3548,89700.0
2008-03-06 13:00:00,67.72,67.89,67.43,67.49,117500.0,46.3685,46.4849,46.1699,46.211,117500.0
2008-03-06 13:30:00,67.45,67.75,67.31,67.64,191000.0,46.1836,46.389,46.0877,46.3137,191000.0
2008-03-06 14:00:00,67.64,67.88,67.26,67.42,119700.0,46.3137,46.478,46.0535,46.1631,119700.0
2008-03-06 14:30:00,67.42,67.53,67.1,67.3,201800.0,46.1631,46.2384,45.9439,46.0809,201800.0
2008-03-06 15:00:00,67.3,67.43,66.93,67.33,347200.0,46.0809,46.1699,45.8275,46.1014,347200.0
2008-03-06 15:30:00,67.33,67.33,66.52,66.6,520400.0,46.1014,46.1014,45.5468,45.6016,520400.0
2008-03-07 09:30:00,66.19,68.71,66.1,68.13,276600.0,45.3209,47.0463,45.2592,46.6492,276600.0
2008-03-07 10:00:00,68.12,68.7,67.42,68.07,187100.0,46.6423,47.0395,46.1631,46.6081,187100.0
2008-03-07 10:30:00,68.05,68.24,67.35,67.47,219700.0,46.5944,46.7245,46.1151,46.1973,219700.0
2008-03-07 11:00:00,67.47,67.47,66.73,67.01,305900.0,46.1973,46.1973,45.6906,45.8823,305900.0
2008-03-07 11:30:00,66.98,67.34,66.77,67.16,134400.0,45.8618,46.1083,45.718,45.985,134400.0
2008-03-07 12:00:00,67.17,67.19,66.79,66.96,80800.0,45.9919,46.0056,45.7317,45.8481,80800.0
2008-03-07 12:30:00,66.98,67.07,66.75,67.03,107000.0,45.8618,45.9234,45.7043,45.896,107000.0
2008-03-07 13:00:00,67.03,67.03,66.61,66.85,146800.0,45.896,45.896,45.6084,45.7728,146800.0
2008-03-07 13:30:00,66.85,66.92,66.57,66.57,111800.0,45.7728,45.8207,45.581,45.581,111800.0
2008-03-07 14:00:00,66.6,66.69,66.1,66.2,133400.0,45.6016,45.6632,45.2592,45.3277,133400.0
2008-03-07 14:30:00,66.18,66.75,66.0,66.74,176500.0,45.314,45.7043,45.1908,45.6974,176500.0
2008-03-07 15:00:00,66.77,67.25,66.32,67.0,303800.0,45.718,46.0467,45.4099,45.8755,303800.0
2008-03-07 15:30:00,66.97,67.3,66.6,66.96,387000.0,45.8549,46.0809,45.6016,45.8481,387000.0
2008-03-10 09:30:00,67.2,68.46,67.2,68.45,246600.0,46.0124,46.8751,46.0124,46.8683,246600.0
2008-03-10 10:00:00,68.42,68.54,67.32,67.61,283100.0,46.8478,46.9299,46.0946,46.2931,283100.0
2008-03-10 10:30:00,67.6,67.69,67.06,67.57,172300.0,46.2863,46.3479,45.9166,46.2658,172300.0
2008-03-10 11:00:00,67.56,68.04,67.0,67.13,117000.0,46.2589,46.5876,45.8755,45.9645,117000.0
2008-03-10 11:30:00,67.16,67.35,66.61,67.29,122800.0,45.985,46.1151,45.6084,46.074,122800.0
2008-03-10 12:00:00,67.27,67.67,66.53,67.28,116600.0,46.0603,46.3342,45.5537,46.0672,116600.0
2008-03-10 12:30:00,67.25,67.99,67.25,67.75,93500.0,46.0467,46.5533,46.0467,46.389,93500.0
2008-03-10 13:00:00,67.76,67.84,67.34,67.42,132200.0,46.3959,46.4506,46.1083,46.1631,132200.0
2008-03-10 13:30:00,67.41,67.63,67.17,67.17,98300.0,46.1562,46.3068,45.9919,45.9919,98300.0
2008-03-10 14:00:00,67.19,67.32,66.73,67.03,104200.0,46.0056,46.0946,45.6906,45.896,104200.0
2008-03-10 14:30:00,67.07,67.41,66.94,67.13,90300.0,45.9234,46.1562,45.8344,45.9645,90300.0
2008-03-10 15:00:00,67.11,67.32,66.82,67.1,187000.0,45.9508,46.0946,45.7522,45.9439,187000.0
2008-03-10 15:30:00,67.15,67.17,66.42,66.64,527500.0,45.9782,45.9919,45.4783,45.629,527500.0
2008-03-11 09:30:00,67.94,70.2,67.81,67.89,323300.0,46.5191,48.0665,46.4301,46.4849,323300.0
2008-03-11 10:00:00,67.9,68.23,67.65,67.98,156500.0,46.4917,46.7177,46.3205,46.5465,156500.0
2008-03-11 10:30:00,67.95,68.02,67.52,67.76,230000.0,46.5259,46.5739,46.2315,46.3959,230000.0
2008-03-11 11:00:00,67.75,67.9,67.16,67.31,221300.0,46.389,46.4917,45.985,46.0877,221300.0
2008-03-11 11:30:00,67.34,67.43,67.0,67.17,234500.0,46.1083,46.1699,45.8755,45.9919,234500.0
2008-03-11 12:00:00,67.18,67.73,67.17,67.68,306400.0,45.9987,46.3753,45.9919,46.3411,306400.0
2008-03-11 12:30:00,67.68,67.76,67.15,67.72,173600.0,46.3411,46.3959,45.9782,46.3685,173600.0
2008-03-11 13:00:00,67.67,67.86,67.21,67.77,237800.0,46.3342,46.4643,46.0193,46.4027,237800.0
2008-03-11 13:30:00,67.78,68.02,67.58,68.0,349300.0,46.4095,46.5739,46.2726,46.5602,349300.0
2008-03-11 14:00:00,68.0,68.26,67.89,68.2,253000.0,46.5602,46.7382,46.4849,46.6971,253000.0
2008-03-11 14:30:00,68.19,69.0,68.14,68.84,384000.0,46.6903,47.2449,46.656,47.1353,384000.0
2008-03-11 15:00:00,68.86,69.49,68.75,69.39,694900.0,47.149,47.5804,47.0737,47.5119,694900.0
2008-03-11 15:30:00,69.4,70.32,69.15,70.32,842000.0,47.5188,48.1487,47.3476,48.1487,842000.0
2008-03-12 09:30:00,70.1,71.02,69.78,70.55,306700.0,47.9981,48.628,47.779,48.3062,306700.0
2008-03-12 10:00:00,70.58,70.66,69.92,70.2,225400.0,48.3267,48.3815,47.8748,48.0665,225400.0
2008-03-12 10:30:00,70.23,71.04,70.2,70.76,195000.0,48.0871,48.6417,48.0665,48.45,195000.0
2008-03-12 11:00:00,70.73,71.57,70.73,70.98,264000.0,48.4294,49.0046,48.4294,48.6006,264000.0
2008-03-12 11:30:00,70.98,71.09,70.5,70.62,205600.0,48.6006,48.6759,48.272,48.3541,205600.0
2008-03-12 12:00:00,70.64,70.68,70.29,70.47,131300.0,48.3678,48.3952,48.1282,48.2514,131300.0
2008-03-12 12:30:00,70.47,70.76,70.03,70.3,162200.0,48.2514,48.45,47.9501,48.135,162200.0
2008-03-12 13:00:00,70.3,70.59,70.14,70.2,176000.0,48.135,48.3336,48.0255,48.0665,176000.0
2008-03-12 13:30:00,70.19,70.19,69.66,69.89,241000.0,48.0597,48.0597,47.6968,47.8543,241000.0
2008-03-12 14:00:00,69.91,70.44,69.79,70.03,291900.0,47.868,48.2309,47.7858,47.9501,291900.0
2008-03-12 14:30:00,70.02,70.74,70.01,70.28,225600.0,47.9433,48.4363,47.9364,48.1213,225600.0
2008-03-12 15:00:00,70.28,70.34,69.81,69.88,310500.0,48.1213,48.1624,47.7995,47.8474,310500.0
2008-03-12 15:30:00,69.87,70.13,69.63,69.87,606800.0,47.8406,48.0186,47.6763,47.8406,606800.0
2008-03-13 09:30:00,68.77,68.9,67.8,67.98,269700.0,47.0874,47.1764,46.4232,46.5465,269700.0
2008-03-13 10:00:00,68.0,68.92,67.88,67.98,459500.0,46.5602,47.1901,46.478,46.5465,459500.0
2008-03-13 10:30:00,67.98,68.2,67.77,67.94,137500.0,46.5465,46.6971,46.4027,46.5191,137500.0
2008-03-13 11:00:00,67.96,69.07,67.85,68.83,239500.0,46.5328,47.2928,46.4575,47.1285,239500.0
2008-03-13 11:30:00,68.78,68.89,68.29,68.59,158100.0,47.0943,47.1696,46.7587,46.9642,158100.0
2008-03-13 12:00:00,68.6,69.05,68.09,68.52,136800.0,46.971,47.2791,46.6218,46.9162,136800.0
2008-03-13 12:30:00,68.48,68.64,68.06,68.31,113600.0,46.8888,46.9984,46.6013,46.7724,113600.0
2008-03-13 13:00:00,68.31,69.41,68.25,69.29,159400.0,46.7724,47.5256,46.7314,47.4435,159400.0
2008-03-13 13:30:00,69.33,69.67,69.0,69.23,202300.0,47.4708,47.7036,47.2449,47.4024,202300.0
2008-03-13 14:00:00,69.23,69.85,69.13,69.55,200000.0,47.4024,47.8269,47.3339,47.6215,200000.0
2008-03-13 14:30:00,69.54,69.55,68.91,69.34,150400.0,47.6146,47.6215,47.1833,47.4777,150400.0
2008-03-13 15:00:00,69.37,69.6,69.05,69.4,208000.0,47.4982,47.6557,47.2791,47.5188,208000.0
2008-03-13 15:30:00,69.4,69.71,68.93,69.27,396000.0,47.5188,47.731,47.197,47.4298,396000.0
2008-03-14 09:30:00,69.67,69.88,66.9,66.9,211900.0,47.7036,47.8474,45.807,45.807,211900.0
2008-03-14 10:00:00,66.84,67.94,66.35,67.3,305700.0,45.7659,46.5191,45.4304,46.0809,305700.0
2008-03-14 10:30:00,67.35,67.5,66.55,67.1,274500.0,46.1151,46.2178,45.5674,45.9439,274500.0
2008-03-14 11:00:00,67.1,67.53,67.05,67.35,154700.0,45.9439,46.2384,45.9097,46.1151,154700.0
2008-03-14 11:30:00,67.33,68.24,67.1,67.55,158900.0,46.1014,46.7245,45.9439,46.2521,158900.0
2008-03-14 12:00:00,67.54,67.94,67.41,67.54,87900.0,46.2452,46.5191,46.1562,46.2452,87900.0
2008-03-14 12:30:00,67.55,67.77,67.0,67.17,110500.0,46.2521,46.4027,45.8755,45.9919,110500.0
2008-03-14 13:00:00,67.2,67.34,66.79,67.22,192300.0,46.0124,46.1083,45.7317,46.0261,192300.0
2008-03-14 13:30:00,67.22,67.71,67.07,67.08,80000.0,46.0261,46.3616,45.9234,45.9302,80000.0
2008-03-14 14:00:00,67.08,67.3,66.4,66.57,173600.0,45.9302,46.0809,45.4646,45.581,173600.0
2008-03-14 14:30:00,66.59,67.3,66.42,66.93,178400.0,45.5947,46.0809,45.4783,45.8275,178400.0
2008-03-14 15:00:00,66.92,67.77,66.76,67.49,231800.0,45.8207,46.4027,45.7111,46.211,231800.0
2008-03-14 15:30:00,67.49,67.59,66.64,67.0,419900.0,46.211,46.2795,45.629,45.8755,419900.0
2008-03-17 09:30:00,65.28,65.88,63.98,65.1,381700.0,44.6978,45.1086,43.8077,44.5745,381700.0
2008-03-17 10:00:00,65.1,66.75,65.02,66.54,177500.0,44.5745,45.7043,44.5197,45.5605,177500.0
2008-03-17 10:30:00,66.56,67.11,65.93,66.06,198500.0,45.5742,45.9508,45.1428,45.2318,198500.0
2008-03-17 11:00:00,66.07,66.53,65.82,66.04,173000.0,45.2387,45.5537,45.0675,45.2182,173000.0
2008-03-17 11:30:00,66.03,66.53,65.68,65.68,143600.0,45.2113,45.5537,44.9717,44.9717,143600.0
2008-03-17 12:00:00,65.67,66.12,65.56,65.96,123800.0,44.9648,45.2729,44.8895,45.1634,123800.0
2008-03-17 12:30:00,65.99,66.58,65.77,66.23,127100.0,45.1839,45.5879,45.0333,45.3482,127100.0
2008-03-17 13:00:00,66.25,66.35,65.51,65.92,129000.0,45.3619,45.4304,44.8553,45.136,129000.0
2008-03-17 13:30:00,65.95,66.38,65.72,66.21,217700.0,45.1565,45.451,44.999,45.3346,217700.0
2008-03-17 14:00:00,66.2,67.25,66.06,66.06,237600.0,45.3277,46.0467,45.2318,45.2318,237600.0
2008-03-17 14:30:00,66.04,66.6,65.96,66.28,221000.0,45.2182,45.6016,45.1634,45.3825,221000.0
2008-03-17 15:00:00,66.29,66.66,65.97,66.07,304900.0,45.3893,45.6427,45.1702,45.2387,304900.0
2008-03-17 15:30:00,66.08,66.99,66.06,66.06,352300.0,45.2455,45.8686,45.2318,45.2318,352300.0
2008-03-18 09:30:00,67.18,68.55,67.18,68.14,214000.0,45.9987,46.9368,45.9987,46.656,214000.0
2008-03-18 10:00:00,68.21,68.41,67.78,67.95,112500.0,46.704,46.8409,46.4095,46.5259,112500.0
2008-03-18 10:30:00,67.96,68.95,67.73,68.7,173500.0,46.5328,47.2107,46.3753,47.0395,173500.0
2008-03-18 11:00:00,68.7,69.0,68.45,68.78,152900.0,47.0395,47.2449,46.8683,47.0943,152900.0
2008-03-18 11:30:00,68.72,69.38,68.71,68.83,167200.0,47.0532,47.5051,47.0463,47.1285,167200.0
2008-03-18 12:00:00,68.82,69.2,68.8,69.08,77900.0,47.1216,47.3818,47.1079,47.2997,77900.0
2008-03-18 12:30:00,69.09,69.5,69.09,69.34,68700.0,47.3065,47.5872,47.3065,47.4777,68700.0
2008-03-18 13:00:00,69.3,69.73,69.13,69.56,146700.0,47.4503,47.7447,47.3339,47.6283,146700.0
2008-03-18 13:30:00,69.59,69.75,69.25,69.74,99100.0,47.6489,47.7584,47.4161,47.7516,99100.0
2008-03-18 14:00:00,69.67,70.0,68.44,68.96,329700.0,47.7036,47.9296,46.8615,47.2175,329700.0
2008-03-18 14:30:00,68.94,70.72,68.66,70.69,535500.0,47.2038,48.4226,47.0121,48.402,535500.0
2008-03-18 15:00:00,70.62,70.74,70.0,70.36,360200.0,48.3541,48.4363,47.9296,48.1761,360200.0
2008-03-18 15:30:00,70.37,71.28,70.21,71.21,591000.0,48.1829,48.806,48.0734,48.7581,591000.0
2008-03-19 09:30:00,72.0,73.56,71.48,72.49,307200.0,49.299,50.3672,48.943,49.6345,307200.0
2008-03-19 10:00:00,72.53,72.69,72.14,72.25,198800.0,49.6619,49.7715,49.3949,49.4702,198800.0
2008-03-19 10:30:00,72.26,72.66,71.77,72.63,251100.0,49.477,49.7509,49.1415,49.7304,251100.0
2008-03-19 11:00:00,72.61,73.0,72.51,72.7,118200.0,49.7167,49.9837,49.6482,49.7783,118200.0
2008-03-19 11:30:00,72.73,72.86,72.45,72.5,130400.0,49.7989,49.8879,49.6071,49.6414,130400.0
2008-03-19 12:00:00,72.52,73.1,72.41,72.56,175700.0,49.6551,50.0522,49.5797,49.6825,175700.0
2008-03-19 12:30:00,72.51,72.69,72.18,72.33,171300.0,49.6482,49.7715,49.4223,49.525,171300.0
2008-03-19 13:00:00,72.34,72.81,72.24,72.4,205300.0,49.5318,49.8536,49.4633,49.5729,205300.0
2008-03-19 13:30:00,72.37,72.46,71.82,72.18,335100.0,49.5524,49.614,49.1758,49.4223,335100.0
2008-03-19 14:00:00,72.2,72.41,71.86,72.05,272300.0,49.436,49.5797,49.2032,49.3333,272300.0
2008-03-19 14:30:00,72.04,72.21,71.75,72.15,378000.0,49.3264,49.4428,49.1278,49.4017,378000.0
2008-03-19 15:00:00,72.15,72.45,71.58,71.65,387900.0,49.4017,49.6071,49.0114,49.0594,387900.0
2008-03-19 15:30:00,71.66,71.87,71.25,71.31,600400.0,49.0662,49.21,48.7855,48.8266,600400.0
2008-03-20 09:30:00,72.92,72.92,71.71,72.29,560900.0,49.9289,49.9289,49.1005,49.4976,560900.0
2008-03-20 10:00:00,72.31,72.85,72.01,72.3,132100.0,49.5113,49.881,49.3059,49.5044,132100.0
2008-03-20 10:30:00,72.3,72.6,71.81,72.6,131900.0,49.5044,49.7098,49.1689,49.7098,131900.0
2008-03-20 11:00:00,72.62,73.13,72.37,72.85,152100.0,49.7235,50.0727,49.5524,49.881,152100.0
2008-03-20 11:30:00,72.86,72.96,72.34,72.36,113000.0,49.8879,49.9563,49.5318,49.5455,113000.0
2008-03-20 12:00:00,72.36,72.98,72.35,72.4,178500.0,49.5455,49.97,49.5387,49.5729,178500.0
2008-03-20 12:30:00,72.42,72.59,72.26,72.31,139000.0,49.5866,49.703,49.477,49.5113,139000.0
2008-03-20 13:00:00,72.27,72.87,72.21,72.8,79400.0,49.4839,49.8947,49.4428,49.8468,79400.0
2008-03-20 13:30:00,72.78,73.22,72.67,73.1,79400.0,49.8331,50.1344,49.7578,50.0522,79400.0
2008-03-20 14:00:00,73.1,73.43,73.06,73.22,160800.0,50.0522,50.2781,50.0248,50.1344,160800.0
2008-03-20 14:30:00,73.22,73.92,73.15,73.84,149600.0,50.1344,50.6137,50.0864,50.5589,149600.0
2008-03-20 15:00:00,73.79,74.33,73.79,74.06,220100.0,50.5246,50.8944,50.5246,50.7095,220100.0
2008-03-20 15:30:00,74.07,74.5,73.95,74.43,470300.0,50.7164,51.0108,50.6342,50.9629,470300.0
2008-03-24 09:30:00,74.86,76.3,74.85,76.3,309000.0,51.2573,52.2433,51.2504,52.2433,309000.0
2008-03-24 10:00:00,76.37,76.76,75.76,75.86,218100.0,52.2912,52.5582,51.8735,51.942,218100.0
2008-03-24 10:30:00,75.82,76.52,75.77,75.88,131400.0,51.9146,52.3939,51.8804,51.9557,131400.0
2008-03-24 11:00:00,75.87,75.96,75.65,75.9,125600.0,51.9488,52.0105,51.7982,51.9694,125600.0
2008-03-24 11:30:00,75.88,76.3,75.72,75.87,116200.0,51.9557,52.2433,51.8461,51.9488,116200.0
2008-03-24 12:00:00,75.89,76.02,75.72,76.02,158800.0,51.9625,52.0515,51.8461,52.0515,158800.0
2008-03-24 12:30:00,75.99,76.09,75.52,75.53,119800.0,52.031,52.0995,51.7092,51.716,119800.0
2008-03-24 13:00:00,75.51,75.77,75.51,75.68,114500.0,51.7023,51.8804,51.7023,51.8187,114500.0
2008-03-24 13:30:00,75.66,75.92,75.66,75.87,110100.0,51.805,51.9831,51.805,51.9488,110100.0
2008-03-24 14:00:00,75.83,76.2,75.65,76.17,225700.0,51.9214,52.1748,51.7982,52.1543,225700.0
2008-03-24 14:30:00,76.19,76.38,75.8,75.95,217600.0,52.1679,52.298,51.9009,52.0036,217600.0
2008-03-24 15:00:00,75.95,75.95,75.47,75.76,280900.0,52.0036,52.0036,51.675,51.8735,280900.0
2008-03-24 15:30:00,75.75,76.04,75.52,75.82,384600.0,51.8667,52.0652,51.7092,51.9146,384600.0
2008-03-25 09:30:00,76.05,76.05,73.73,74.93,379100.0,52.0721,52.0721,50.4836,51.3052,379100.0
2008-03-25 10:00:00,74.9,75.08,74.28,74.35,192400.0,51.2847,51.4079,50.8602,50.9081,192400.0
2008-03-25 10:30:00,74.37,74.55,73.84,73.98,243700.0,50.9218,51.045,50.5589,50.6547,243700.0
2008-03-25 11:00:00,73.97,74.19,73.8,74.02,203900.0,50.6479,50.7985,50.5315,50.6821,203900.0
2008-03-25 11:30:00,74.03,74.2,73.87,74.0,176300.0,50.689,50.8054,50.5794,50.6684,176300.0
2008-03-25 12:00:00,73.98,74.4,73.69,74.36,203600.0,50.6547,50.9423,50.4562,50.9149,203600.0
2008-03-25 12:30:00,74.34,74.51,74.2,74.35,140400.0,50.9012,51.0176,50.8054,50.9081,140400.0
2008-03-25 13:00:00,74.35,74.55,74.25,74.53,128500.0,50.9081,51.045,50.8396,51.0313,128500.0
2008-03-25 13:30:00,74.55,75.13,74.53,75.06,202000.0,51.045,51.4422,51.0313,51.3942,202000.0
2008-03-25 14:00:00,75.04,75.14,74.79,74.83,93900.0,51.3805,51.449,51.2094,51.2367,93900.0
2008-03-25 14:30:00,74.82,75.08,74.68,75.03,135900.0,51.2299,51.4079,51.134,51.3737,135900.0
2008-03-25 15:00:00,75.04,75.21,74.77,74.95,180400.0,51.3805,51.4969,51.1957,51.3189,180400.0
2008-03-25 15:30:00,74.95,75.11,74.67,74.85,373300.0,51.3189,51.4285,51.1272,51.2504,373300.0
2008-03-26 09:30:00,74.45,74.45,73.58,73.74,195000.0,50.9766,50.9766,50.3809,50.4904,195000.0
2008-03-26 10:00:00,73.84,74.42,73.7,73.92,170000.0,50.5589,50.956,50.463,50.6137,170000.0
2008-03-26 10:30:00,73.88,73.93,73.33,73.39,194500.0,50.5863,50.6205,50.2097,50.2508,194500.0
2008-03-26 11:00:00,73.35,73.7,73.19,73.65,169900.0,50.2234,50.463,50.1138,50.4288,169900.0
2008-03-26 11:30:00,73.66,73.99,73.48,73.83,62100.0,50.4356,50.6616,50.3124,50.552,62100.0
2008-03-26 12:00:00,73.86,73.89,73.55,73.7,67100.0,50.5726,50.5931,50.3603,50.463,67100.0
2008-03-26 12:30:00,73.68,73.81,73.22,73.44,148100.0,50.4493,50.5383,50.1344,50.285,148100.0
2008-03-26 13:00:00,73.47,73.96,73.4,73.61,92500.0,50.3055,50.641,50.2576,50.4014,92500.0
2008-03-26 13:30:00,73.58,73.77,73.58,73.66,90400.0,50.3809,50.5109,50.3809,50.4356,90400.0
2008-03-26 14:00:00,73.66,74.01,73.54,73.88,104800.0,50.4356,50.6753,50.3535,50.5863,104800.0
2008-03-26 14:30:00,73.88,74.32,73.69,74.31,131900.0,50.5863,50.8875,50.4562,50.8807,131900.0
2008-03-26 15:00:00,74.34,74.39,73.54,73.62,293700.0,50.9012,50.9355,50.3535,50.4082,293700.0
2008-03-26 15:30:00,73.62,73.93,73.6,73.72,394200.0,50.4082,50.6205,50.3945,50.4767,394200.0
2008-03-27 09:30:00,76.17,76.17,74.14,74.71,334000.0,52.1543,52.1543,50.7643,51.1546,334000.0
2008-03-27 10:00:00,74.74,74.82,74.13,74.18,353800.0,51.1751,51.2299,50.7574,50.7917,353800.0
2008-03-27 10:30:00,74.19,74.19,73.68,73.93,170500.0,50.7985,50.7985,50.4493,50.6205,170500.0
2008-03-27 11:00:00,73.92,74.09,73.31,73.55,334500.0,50.6137,50.7301,50.196,50.3603,334500.0
2008-03-27 11:30:00,73.55,73.99,73.54,73.64,138300.0,50.3603,50.6616,50.3535,50.4219,138300.0
2008-03-27 12:00:00,73.64,74.15,73.59,74.14,133600.0,50.4219,50.7711,50.3877,50.7643,133600.0
2008-03-27 12:30:00,74.12,74.25,73.95,73.95,142800.0,50.7506,50.8396,50.6342,50.6342,142800.0
2008-03-27 13:00:00,73.96,74.32,73.82,74.15,161700.0,50.641,50.8875,50.5452,50.7711,161700.0
2008-03-27 13:30:00,74.17,74.32,73.99,74.22,224200.0,50.7848,50.8875,50.6616,50.8191,224200.0
2008-03-27 14:00:00,74.22,74.71,74.13,74.56,191100.0,50.8191,51.1546,50.7574,51.0519,191100.0
2008-03-27 14:30:00,74.54,75.07,74.53,74.59,150700.0,51.0382,51.4011,51.0313,51.0724,150700.0
2008-03-27 15:00:00,74.57,75.01,74.45,74.63,208000.0,51.0587,51.36,50.9766,51.0998,208000.0
2008-03-27 15:30:00,74.62,74.75,74.14,74.15,465600.0,51.093,51.182,50.7643,50.7711,465600.0
2008-03-28 09:30:00,74.8,75.8,74.59,75.4,206700.0,51.2162,51.9009,51.0724,51.627,206700.0
2008-03-28 10:00:00,75.45,75.99,75.43,75.85,174500.0,51.6613,52.031,51.6476,51.9351,174500.0
2008-03-28 10:30:00,75.83,75.83,74.96,75.24,220600.0,51.9214,51.9214,51.3258,51.5175,220600.0
2008-03-28 11:00:00,75.21,75.39,74.99,75.11,119600.0,51.4969,51.6202,51.3463,51.4285,119600.0
2008-03-28 11:30:00,75.14,75.25,74.92,75.13,99300.0,51.449,51.5243,51.2984,51.4422,99300.0
2008-03-28 12:00:00,75.14,75.2,74.74,75.19,71100.0,51.449,51.4901,51.1751,51.4832,71100.0
2008-03-28 12:30:00,75.22,75.22,74.71,74.74,83900.0,51.5038,51.5038,51.1546,51.1751,83900.0
2008-03-28 13:00:00,74.8,75.05,74.64,74.81,98300.0,51.2162,51.3874,51.1066,51.223,98300.0
2008-03-28 13:30:00,74.8,74.92,74.51,74.88,111200.0,51.2162,51.2984,51.0176,51.271,111200.0
2008-03-28 14:00:00,74.86,75.16,74.75,74.83,107600.0,51.2573,51.4627,51.182,51.2367,107600.0
2008-03-28 14:30:00,74.85,75.12,74.78,75.04,109300.0,51.2504,51.4353,51.2025,51.3805,109300.0
2008-03-28 15:00:00,75.03,75.03,74.5,74.78,197700.0,51.3737,51.3737,51.0108,51.2025,197700.0
2008-03-28 15:30:00,74.79,74.92,74.31,74.37,304000.0,51.2094,51.2984,50.8807,50.9218,304000.0
2008-03-31 09:30:00,74.45,74.87,74.13,74.33,207000.0,50.9766,51.2641,50.7574,50.8944,207000.0
2008-03-31 10:00:00,74.33,74.67,74.1,74.3,180800.0,50.8944,51.1272,50.7369,50.8738,180800.0
2008-03-31 10:30:00,74.29,75.12,74.29,75.12,217300.0,50.867,51.4353,50.867,51.4353,217300.0
2008-03-31 11:00:00,75.08,75.32,74.83,74.95,176700.0,51.4079,51.5722,51.2367,51.3189,176700.0
2008-03-31 11:30:00,74.92,75.92,74.92,75.78,159800.0,51.2984,51.9831,51.2984,51.8872,159800.0
2008-03-31 12:00:00,75.79,75.84,75.52,75.71,101800.0,51.8941,51.9283,51.7092,51.8393,101800.0
2008-03-31 12:30:00,75.7,76.05,75.5,75.98,92500.0,51.8324,52.0721,51.6955,52.0242,92500.0
2008-03-31 13:00:00,75.98,76.16,75.79,75.91,114600.0,52.0242,52.1474,51.8941,51.9762,114600.0
2008-03-31 13:30:00,75.89,76.04,75.55,75.55,142300.0,51.9625,52.0652,51.7297,51.7297,142300.0
2008-03-31 14:00:00,75.56,75.63,75.26,75.52,150400.0,51.7366,51.7845,51.5312,51.7092,150400.0
2008-03-31 14:30:00,75.52,75.7,75.2,75.35,146400.0,51.7092,51.8324,51.4901,51.5928,146400.0
2008-03-31 15:00:00,75.35,75.83,75.17,75.55,238900.0,51.5928,51.9214,51.4695,51.7297,238900.0
2008-03-31 15:30:00,75.52,76.2,75.4,75.7,446100.0,51.7092,52.1748,51.627,51.8324,446100.0
2008-04-01 09:30:00,77.07,77.9,76.93,77.69,200100.0,52.7705,53.3388,52.6746,53.195,200100.0
2008-04-01 10:00:00,77.73,78.08,77.43,77.57,185000.0,53.2224,53.462,53.017,53.1128,185000.0
2008-04-01 10:30:00,77.51,78.21,77.47,78.13,126200.0,53.0718,53.5511,53.0444,53.4963,126200.0
2008-04-01 11:00:00,78.12,78.2,77.7,77.71,79900.0,53.4894,53.5442,53.2019,53.2087,79900.0
2008-04-01 11:30:00,77.71,78.0,77.57,77.59,100600.0,53.2087,53.4073,53.1128,53.1265,100600.0
2008-04-01 12:00:00,77.58,77.97,77.44,77.85,171600.0,53.1197,53.3867,53.0238,53.3046,171600.0
2008-04-01 12:30:00,77.82,77.9,77.44,77.49,68900.0,53.284,53.3388,53.0238,53.0581,68900.0
2008-04-01 13:00:00,77.46,77.99,77.44,77.88,65900.0,53.0375,53.4004,53.0238,53.3251,65900.0
2008-04-01 13:30:00,77.87,77.97,77.48,77.62,58600.0,53.3183,53.3867,53.0512,53.1471,58600.0
2008-04-01 14:00:00,77.65,78.13,77.54,77.81,103600.0,53.1676,53.4963,53.0923,53.2772,103600.0
2008-04-01 14:30:00,77.81,78.26,77.7,77.75,186800.0,53.2772,53.5853,53.2019,53.2361,186800.0
2008-04-01 15:00:00,77.75,78.5,77.74,78.21,182800.0,53.2361,53.7496,53.2292,53.5511,182800.0
2008-04-01 15:30:00,78.22,79.17,77.07,79.07,313500.0,53.5579,54.2084,52.7705,54.1399,313500.0
2008-04-02 09:30:00,79.46,79.64,78.08,78.42,198400.0,54.4069,54.5302,53.462,53.6948,198400.0
2008-04-02 10:00:00,78.35,78.86,78.11,78.68,212000.0,53.6469,53.9961,53.4826,53.8729,212000.0
2008-04-02 10:30:00,78.65,79.42,78.6,79.13,225200.0,53.8523,54.3796,53.8181,54.181,225200.0
2008-04-02 11:00:00,79.15,79.15,78.43,78.68,118400.0,54.1947,54.1947,53.7017,53.8729,118400.0
2008-04-02 11:30:00,78.65,79.26,78.6,79.17,124000.0,53.8523,54.27,53.8181,54.2084,124000.0
2008-04-02 12:00:00,79.22,79.45,79.02,79.3,145700.0,54.2426,54.4001,54.1057,54.2974,145700.0
2008-04-02 12:30:00,79.26,79.5,79.12,79.28,129100.0,54.27,54.4343,54.1741,54.2837,129100.0
2008-04-02 13:00:00,79.32,79.55,79.17,79.4,149800.0,54.3111,54.4686,54.2084,54.3659,149800.0
2008-04-02 13:30:00,79.4,79.65,79.18,79.55,132000.0,54.3659,54.537,54.2152,54.4686,132000.0
2008-04-02 14:00:00,79.54,79.88,79.51,79.6,119000.0,54.4617,54.6945,54.4412,54.5028,119000.0
2008-04-02 14:30:00,79.61,79.65,79.01,79.27,210600.0,54.5096,54.537,54.0988,54.2768,210600.0
2008-04-02 15:00:00,79.29,79.32,78.98,79.19,182600.0,54.2905,54.3111,54.0783,54.2221,182600.0
2008-04-02 15:30:00,79.19,79.3,78.95,79.21,341200.0,54.2221,54.2974,54.0577,54.2358,341200.0
2008-04-03 09:30:00,78.5,78.91,78.08,78.64,168800.0,53.7496,54.0304,53.462,53.8455,168800.0
2008-04-03 10:00:00,78.67,79.04,78.29,78.44,146500.0,53.866,54.1194,53.6058,53.7085,146500.0
2008-04-03 10:30:00,78.46,78.56,78.14,78.26,106800.0,53.7222,53.7907,53.5031,53.5853,106800.0
2008-04-03 11:00:00,78.25,78.49,78.13,78.41,90700.0,53.5784,53.7428,53.4963,53.688,90700.0
2008-04-03 11:30:00,78.44,78.75,78.41,78.58,75100.0,53.7085,53.9208,53.688,53.8044,75100.0
2008-04-03 12:00:00,78.56,78.65,78.4,78.4,73400.0,53.7907,53.8523,53.6812,53.6812,73400.0
2008-04-03 12:30:00,78.41,78.78,78.33,78.75,117200.0,53.688,53.9413,53.6332,53.9208,117200.0
2008-04-03 13:00:00,78.73,78.9,78.6,78.73,112500.0,53.9071,54.0235,53.8181,53.9071,112500.0
2008-04-03 13:30:00,78.72,78.78,78.23,78.24,126800.0,53.9003,53.9413,53.5647,53.5716,126800.0
2008-04-03 14:00:00,78.26,78.79,78.24,78.71,125000.0,53.5853,53.9482,53.5716,53.8934,125000.0
2008-04-03 14:30:00,78.7,78.85,78.42,78.84,114800.0,53.8866,53.9893,53.6948,53.9824,114800.0
2008-04-03 15:00:00,78.85,78.85,78.57,78.67,139700.0,53.9893,53.9893,53.7976,53.866,139700.0
2008-04-03 15:30:00,78.66,78.68,78.32,78.52,308300.0,53.8592,53.8729,53.6264,53.7633,308300.0
2008-04-04 09:30:00,78.78,78.85,77.14,77.31,244000.0,53.9413,53.9893,52.8184,52.9348,244000.0
2008-04-04 10:00:00,77.35,77.48,76.98,77.33,161700.0,52.9622,53.0512,52.7089,52.9485,161700.0
2008-04-04 10:30:00,77.35,77.43,76.81,76.82,160500.0,52.9622,53.017,52.5925,52.5993,160500.0
2008-04-04 11:00:00,76.85,77.42,76.82,77.36,208600.0,52.6199,53.0101,52.5993,52.9691,208600.0
2008-04-04 11:30:00,77.35,77.66,77.35,77.53,153400.0,52.9622,53.1745,52.9622,53.0855,153400.0
2008-04-04 12:00:00,77.51,78.18,77.43,78.18,115900.0,53.0718,53.5305,53.017,53.5305,115900.0
2008-04-04 12:30:00,78.16,78.45,78.0,78.39,71700.0,53.5168,53.7154,53.4073,53.6743,71700.0
2008-04-04 13:00:00,78.4,78.76,78.15,78.74,57600.0,53.6812,53.9276,53.51,53.914,57600.0
2008-04-04 13:30:00,78.71,78.74,78.4,78.53,78000.0,53.8934,53.914,53.6812,53.7702,78000.0
2008-04-04 14:00:00,78.55,78.58,77.76,77.84,105300.0,53.7839,53.8044,53.2429,53.2977,105300.0
2008-04-04 14:30:00,77.85,78.15,77.79,77.93,77800.0,53.3046,53.51,53.2635,53.3593,77800.0
2008-04-04 15:00:00,77.96,78.17,77.84,77.95,118500.0,53.3799,53.5237,53.2977,53.373,118500.0
2008-04-04 15:30:00,77.95,78.12,77.73,78.06,213500.0,53.373,53.4894,53.2224,53.4483,213500.0
2008-04-07 09:30:00,76.27,77.39,75.89,76.49,553800.0,52.2227,52.9896,51.9625,52.3734,553800.0
2008-04-07 10:00:00,76.51,76.68,76.13,76.24,252500.0,52.3871,52.5035,52.1269,52.2022,252500.0
2008-04-07 10:30:00,76.25,76.33,76.05,76.19,248100.0,52.209,52.2638,52.0721,52.1679,248100.0
2008-04-07 11:00:00,76.21,76.31,75.87,75.99,236400.0,52.1816,52.2501,51.9488,52.031,236400.0
2008-04-07 11:30:00,75.95,76.02,75.76,75.95,254100.0,52.0036,52.0515,51.8735,52.0036,254100.0
2008-04-07 12:00:00,75.95,75.98,75.61,75.85,177600.0,52.0036,52.0242,51.7708,51.9351,177600.0
2008-04-07 12:30:00,75.83,75.95,75.69,75.82,180600.0,51.9214,52.0036,51.8256,51.9146,180600.0
2008-04-07 13:00:00,75.82,76.02,75.79,76.02,372300.0,51.9146,52.0515,51.8941,52.0515,372300.0
2008-04-07 13:30:00,76.01,76.13,75.86,76.01,288800.0,52.0447,52.1269,51.942,52.0447,288800.0
2008-04-07 14:00:00,76.02,76.06,75.65,75.81,320300.0,52.0515,52.0789,51.7982,51.9078,320300.0
2008-04-07 14:30:00,75.81,75.98,75.6,75.69,243700.0,51.9078,52.0242,51.764,51.8256,243700.0
2008-04-07 15:00:00,75.71,75.9,75.47,75.62,295700.0,51.8393,51.9694,51.675,51.7777,295700.0
2008-04-07 15:30:00,75.62,76.31,75.51,76.0,583100.0,51.7777,52.2501,51.7023,52.0378,583100.0
2008-04-08 09:30:00,75.69,76.0,74.89,75.15,222100.0,51.8256,52.0378,51.2778,51.4558,222100.0
2008-04-08 10:00:00,75.14,75.25,74.62,75.21,324100.0,51.449,51.5243,51.093,51.4969,324100.0
2008-04-08 10:30:00,75.21,75.44,75.18,75.43,203800.0,51.4969,51.6544,51.4764,51.6476,203800.0
2008-04-08 11:00:00,75.4,75.79,75.36,75.62,180100.0,51.627,51.8941,51.5996,51.7777,180100.0
2008-04-08 11:30:00,75.62,75.86,75.58,75.69,161500.0,51.7777,51.942,51.7503,51.8256,161500.0
2008-04-08 12:00:00,75.69,75.76,75.23,75.23,121900.0,51.8256,51.8735,51.5106,51.5106,121900.0
2008-04-08 12:30:00,75.23,75.45,75.07,75.1,69700.0,51.5106,51.6613,51.4011,51.4216,69700.0
2008-04-08 13:00:00,75.1,75.18,74.94,75.08,100300.0,51.4216,51.4764,51.3121,51.4079,100300.0
2008-04-08 13:30:00,75.09,75.22,74.93,75.15,90200.0,51.4148,51.5038,51.3052,51.4558,90200.0
2008-04-08 14:00:00,75.14,75.25,74.9,75.23,108100.0,51.449,51.5243,51.2847,51.5106,108100.0
2008-04-08 14:30:00,75.24,75.65,75.18,75.52,143400.0,51.5175,51.7982,51.4764,51.7092,143400.0
2008-04-08 15:00:00,75.52,75.52,75.04,75.2,131600.0,51.7092,51.7092,51.3805,51.4901,131600.0
2008-04-08 15:30:00,75.2,75.49,75.14,75.21,339700.0,51.4901,51.6886,51.449,51.4969,339700.0
2008-04-09 09:30:00,74.75,75.87,74.54,75.46,199300.0,51.182,51.9488,51.0382,51.6681,199300.0
2008-04-09 10:00:00,75.44,75.61,75.13,75.56,116000.0,51.6544,51.7708,51.4422,51.7366,116000.0
2008-04-09 10:30:00,75.57,75.57,74.99,75.01,119700.0,51.7434,51.7434,51.3463,51.36,119700.0
2008-04-09 11:00:00,75.0,75.17,74.57,74.62,89500.0,51.3531,51.4695,51.0587,51.093,89500.0
2008-04-09 11:30:00,74.62,74.68,74.19,74.43,125300.0,51.093,51.134,50.7985,50.9629,125300.0
2008-04-09 12:00:00,74.42,74.73,74.34,74.73,50100.0,50.956,51.1683,50.9012,51.1683,50100.0
2008-04-09 12:30:00,74.73,74.77,74.34,74.39,68700.0,51.1683,51.1957,50.9012,50.9355,68700.0
2008-04-09 13:00:00,74.33,74.62,74.25,74.51,84300.0,50.8944,51.093,50.8396,51.0176,84300.0
2008-04-09 13:30:00,74.48,74.69,74.38,74.69,66300.0,50.9971,51.1409,50.9286,51.1409,66300.0
2008-04-09 14:00:00,74.69,74.81,74.25,74.26,68400.0,51.1409,51.223,50.8396,50.8465,68400.0
2008-04-09 14:30:00,74.28,74.34,74.05,74.17,89400.0,50.8602,50.9012,50.7027,50.7848,89400.0
2008-04-09 15:00:00,74.17,74.28,74.01,74.05,166900.0,50.7848,50.8602,50.6753,50.7027,166900.0
2008-04-09 15:30:00,74.03,74.38,73.95,74.03,240700.0,50.689,50.9286,50.6342,50.689,240700.0
2008-04-10 09:30:00,74.14,74.14,73.04,73.47,176700.0,50.7643,50.7643,50.0111,50.3055,176700.0
2008-04-10 10:00:00,73.45,73.74,73.28,73.74,310700.0,50.2918,50.4904,50.1754,50.4904,310700.0
2008-04-10 10:30:00,73.71,74.3,73.43,74.29,201700.0,50.4699,50.8738,50.2781,50.867,201700.0
2008-04-10 11:00:00,74.28,74.79,74.15,74.73,155100.0,50.8602,51.2094,50.7711,51.1683,155100.0
2008-04-10 11:30:00,74.72,74.8,74.43,74.75,146400.0,51.1614,51.2162,50.9629,51.182,146400.0
2008-04-10 12:00:00,74.74,74.92,74.63,74.65,103000.0,51.1751,51.2984,51.0998,51.1135,103000.0
2008-04-10 12:30:00,74.64,74.86,74.47,74.52,79900.0,51.1066,51.2573,50.9902,51.0245,79900.0
2008-04-10 13:00:00,74.54,74.79,74.54,74.78,60800.0,51.0382,51.2094,51.0382,51.2025,60800.0
2008-04-10 13:30:00,74.77,74.95,74.61,74.76,61900.0,51.1957,51.3189,51.0861,51.1888,61900.0
2008-04-10 14:00:00,74.73,74.95,74.59,74.71,80600.0,51.1683,51.3189,51.0724,51.1546,80600.0
2008-04-10 14:30:00,74.68,74.95,74.49,74.89,84900.0,51.134,51.3189,51.0039,51.2778,84900.0
2008-04-10 15:00:00,74.87,74.89,74.54,74.67,109300.0,51.2641,51.2778,51.0382,51.1272,109300.0
2008-04-10 15:30:00,74.63,74.64,74.11,74.49,293500.0,51.0998,51.1066,50.7438,51.0039,293500.0
2008-04-11 09:30:00,73.54,73.7,73.04,73.5,135700.0,50.3535,50.463,50.0111,50.3261,135700.0
2008-04-11 10:00:00,73.51,74.21,73.31,74.15,133800.0,50.3329,50.8122,50.196,50.7711,133800.0
2008-04-11 10:30:00,74.15,74.55,74.06,74.35,126100.0,50.7711,51.045,50.7095,50.9081,126100.0
2008-04-11 11:00:00,74.33,74.46,74.02,74.24,58100.0,50.8944,50.9834,50.6821,50.8328,58100.0
2008-04-11 11:30:00,74.24,74.32,74.0,74.14,45800.0,50.8328,50.8875,50.6684,50.7643,45800.0
2008-04-11 12:00:00,74.11,74.19,73.69,73.73,65800.0,50.7438,50.7985,50.4562,50.4836,65800.0
2008-04-11 12:30:00,73.76,73.85,73.67,73.72,41800.0,50.5041,50.5657,50.4425,50.4767,41800.0
2008-04-11 13:00:00,73.72,73.85,73.59,73.71,56100.0,50.4767,50.5657,50.3877,50.4699,56100.0
2008-04-11 13:30:00,73.7,73.78,73.61,73.73,43100.0,50.463,50.5178,50.4014,50.4836,43100.0
2008-04-11 14:00:00,73.75,73.75,73.35,73.53,72400.0,50.4973,50.4973,50.2234,50.3466,72400.0
2008-04-11 14:30:00,73.55,73.74,73.46,73.67,81400.0,50.3603,50.4904,50.2987,50.4425,81400.0
2008-04-11 15:00:00,73.65,73.79,73.46,73.67,113100.0,50.4288,50.5246,50.2987,50.4425,113100.0
2008-04-11 15:30:00,73.64,73.64,72.98,73.18,253500.0,50.4219,50.4219,49.97,50.107,253500.0
2008-04-14 09:30:00,72.98,73.04,71.74,71.92,237600.0,49.97,50.0111,49.121,49.2442,237600.0
2008-04-14 10:00:00,71.92,72.15,71.35,71.5,138400.0,49.2442,49.4017,48.854,48.9567,138400.0
2008-04-14 10:30:00,71.53,71.87,71.43,71.7,92400.0,48.9772,49.21,48.9087,49.0936,92400.0
2008-04-14 11:00:00,71.71,71.76,71.27,71.34,58500.0,49.1005,49.1347,48.7992,48.8471,58500.0
2008-04-14 11:30:00,71.36,71.68,71.28,71.61,75000.0,48.8608,49.0799,48.806,49.032,75000.0
2008-04-14 12:00:00,71.61,71.81,71.47,71.78,75800.0,49.032,49.1689,48.9361,49.1484,75800.0
2008-04-14 12:30:00,71.79,71.92,71.69,71.75,102800.0,49.1552,49.2442,49.0868,49.1278,102800.0
2008-04-14 13:00:00,71.76,71.76,71.37,71.49,111300.0,49.1347,49.1347,48.8676,48.9498,111300.0
2008-04-14 13:30:00,71.49,71.52,71.27,71.4,91100.0,48.9498,48.9704,48.7992,48.8882,91100.0
2008-04-14 14:00:00,71.4,71.44,71.18,71.21,94800.0,48.8882,48.9156,48.7376,48.7581,94800.0
2008-04-14 14:30:00,71.21,71.44,71.1,71.14,130300.0,48.7581,48.9156,48.6828,48.7102,130300.0
2008-04-14 15:00:00,71.14,71.2,70.96,71.0,189700.0,48.7102,48.7512,48.5869,48.6143,189700.0
2008-04-14 15:30:00,71.01,71.15,70.91,71.11,254600.0,48.6212,48.717,48.5527,48.6896,254600.0
2008-04-15 09:30:00,71.32,72.33,71.26,71.26,174800.0,48.8334,49.525,48.7923,48.7923,174800.0
2008-04-15 10:00:00,71.26,71.53,70.95,71.12,145500.0,48.7923,48.9772,48.5801,48.6965,145500.0
2008-04-15 10:30:00,71.13,71.49,71.02,71.28,140100.0,48.7033,48.9498,48.628,48.806,140100.0
2008-04-15 11:00:00,71.27,71.28,70.84,71.0,101200.0,48.7992,48.806,48.5048,48.6143,101200.0
2008-04-15 11:30:00,70.98,71.19,70.86,70.96,75100.0,48.6006,48.7444,48.5184,48.5869,75100.0
2008-04-15 12:00:00,70.96,71.19,70.95,71.17,57500.0,48.5869,48.7444,48.5801,48.7307,57500.0
2008-04-15 12:30:00,71.18,71.33,71.15,71.28,99500.0,48.7376,48.8403,48.717,48.806,99500.0
2008-04-15 13:00:00,71.29,71.66,71.22,71.62,87300.0,48.8129,49.0662,48.7649,49.0388,87300.0
2008-04-15 13:30:00,71.62,71.7,71.39,71.62,72400.0,49.0388,49.0936,48.8813,49.0388,72400.0
2008-04-15 14:00:00,71.61,71.65,71.22,71.26,126200.0,49.032,49.0594,48.7649,48.7923,126200.0
2008-04-15 14:30:00,71.27,71.41,71.18,71.19,108500.0,48.7992,48.895,48.7376,48.7444,108500.0
2008-04-15 15:00:00,71.16,71.4,71.13,71.31,131200.0,48.7239,48.8882,48.7033,48.8266,131200.0
2008-04-15 15:30:00,71.32,71.6,71.22,71.59,156600.0,48.8334,49.0251,48.7649,49.0183,156600.0
2008-04-16 09:30:00,72.0,72.78,72.0,72.46,156300.0,49.299,49.8331,49.299,49.614,156300.0
2008-04-16 10:00:00,72.46,72.65,71.97,72.52,81400.0,49.614,49.7441,49.2785,49.6551,81400.0
2008-04-16 10:30:00,72.54,72.88,72.29,72.71,92500.0,49.6688,49.9016,49.4976,49.7852,92500.0
2008-04-16 11:00:00,72.72,72.86,72.42,72.54,132500.0,49.792,49.8879,49.5866,49.6688,132500.0
2008-04-16 11:30:00,72.53,72.68,72.42,72.67,65900.0,49.6619,49.7646,49.5866,49.7578,65900.0
2008-04-16 12:00:00,72.64,72.91,72.63,72.87,40400.0,49.7372,49.9221,49.7304,49.8947,40400.0
2008-04-16 12:30:00,72.9,72.96,72.77,72.79,61700.0,49.9153,49.9563,49.8262,49.8399,61700.0
2008-04-16 13:00:00,72.79,72.94,72.72,72.85,59000.0,49.8399,49.9426,49.792,49.881,59000.0
2008-04-16 13:30:00,72.88,72.98,72.67,72.9,76700.0,49.9016,49.97,49.7578,49.9153,76700.0
2008-04-16 14:00:00,72.85,72.88,72.45,72.58,105800.0,49.881,49.9016,49.6071,49.6961,105800.0
2008-04-16 14:30:00,72.59,72.92,72.59,72.81,86300.0,49.703,49.9289,49.703,49.8536,86300.0
2008-04-16 15:00:00,72.79,73.26,72.77,73.19,105400.0,49.8399,50.1617,49.8262,50.1138,105400.0
2008-04-16 15:30:00,73.18,73.49,72.92,73.49,261000.0,50.107,50.3192,49.9289,50.3192,261000.0
2008-04-17 09:30:00,73.42,74.04,72.0,73.33,151300.0,50.2713,50.6958,49.299,50.2097,151300.0
2008-04-17 10:00:00,73.32,74.27,72.97,74.19,201600.0,50.2028,50.8533,49.9632,50.7985,201600.0
2008-04-17 10:30:00,74.17,74.6,74.14,74.54,116200.0,50.7848,51.0793,50.7643,51.0382,116200.0
2008-04-17 11:00:00,74.54,74.74,74.12,74.19,115500.0,51.0382,51.1751,50.7506,50.7985,115500.0
2008-04-17 11:30:00,74.2,74.31,73.98,74.08,69600.0,50.8054,50.8807,50.6547,50.7232,69600.0
2008-04-17 12:00:00,74.08,74.12,73.82,73.82,40600.0,50.7232,50.7506,50.5452,50.5452,40600.0
2008-04-17 12:30:00,73.85,74.15,73.72,74.08,51600.0,50.5657,50.7711,50.4767,50.7232,51600.0
2008-04-17 13:00:00,74.07,74.55,74.07,74.53,68600.0,50.7164,51.045,50.7164,51.0313,68600.0
2008-04-17 13:30:00,74.53,74.59,74.21,74.35,77000.0,51.0313,51.0724,50.8122,50.9081,77000.0
2008-04-17 14:00:00,74.35,74.39,74.1,74.15,70300.0,50.9081,50.9355,50.7369,50.7711,70300.0
2008-04-17 14:30:00,74.17,74.35,74.12,74.15,82900.0,50.7848,50.9081,50.7506,50.7711,82900.0
2008-04-17 15:00:00,74.15,74.29,73.99,74.12,107200.0,50.7711,50.867,50.6616,50.7506,107200.0
2008-04-17 15:30:00,74.08,74.47,74.07,74.13,232700.0,50.7232,50.9902,50.7164,50.7574,232700.0
2008-04-18 09:30:00,75.22,76.61,75.2,75.2,400300.0,51.5038,52.4555,51.4901,51.4901,400300.0
2008-04-18 10:00:00,75.21,75.57,75.11,75.35,156600.0,51.4969,51.7434,51.4285,51.5928,156600.0
2008-04-18 10:30:00,75.36,75.91,75.3,75.5,146900.0,51.5996,51.9762,51.5586,51.6955,146900.0
2008-04-18 11:00:00,75.51,75.68,75.03,75.2,133500.0,51.7023,51.8187,51.3737,51.4901,133500.0
2008-04-18 11:30:00,75.19,75.87,75.14,75.48,133400.0,51.4832,51.9488,51.449,51.6818,133400.0
2008-04-18 12:00:00,75.5,75.7,75.4,75.53,74000.0,51.6955,51.8324,51.627,51.716,74000.0
2008-04-18 12:30:00,75.53,75.66,75.41,75.46,43000.0,51.716,51.805,51.6339,51.6681,43000.0
2008-04-18 13:00:00,75.48,75.77,75.43,75.74,56700.0,51.6818,51.8804,51.6476,51.8598,56700.0
2008-04-18 13:30:00,75.75,75.99,75.72,75.97,92400.0,51.8667,52.031,51.8461,52.0173,92400.0
2008-04-18 14:00:00,75.97,76.03,75.82,75.85,165500.0,52.0173,52.0584,51.9146,51.9351,165500.0
2008-04-18 14:30:00,75.86,75.95,75.78,75.8,99000.0,51.942,52.0036,51.8872,51.9009,99000.0
2008-04-18 15:00:00,75.81,75.81,75.27,75.32,168000.0,51.9078,51.9078,51.538,51.5722,168000.0
2008-04-18 15:30:00,75.3,75.77,75.3,75.74,265900.0,51.5586,51.8804,51.5586,51.8598,265900.0
2008-04-21 09:30:00,75.45,75.45,74.1,74.39,147600.0,51.6613,51.6613,50.7369,50.9355,147600.0
2008-04-21 10:00:00,74.39,74.39,73.7,73.7,155500.0,50.9355,50.9355,50.463,50.463,155500.0
2008-04-21 10:30:00,73.67,73.91,73.54,73.55,112500.0,50.4425,50.6068,50.3535,50.3603,112500.0
2008-04-21 11:00:00,73.54,74.34,73.48,74.27,105400.0,50.3535,50.9012,50.3124,50.8533,105400.0
2008-04-21 11:30:00,74.29,74.34,74.16,74.29,53000.0,50.867,50.9012,50.778,50.867,53000.0
2008-04-21 12:00:00,74.29,74.33,74.07,74.07,44000.0,50.867,50.8944,50.7164,50.7164,44000.0
2008-04-21 12:30:00,74.07,74.09,73.75,73.79,54500.0,50.7164,50.7301,50.4973,50.5246,54500.0
2008-04-21 13:00:00,73.78,73.97,73.78,73.84,53500.0,50.5178,50.6479,50.5178,50.5589,53500.0
2008-04-21 13:30:00,73.82,73.85,73.68,73.84,68500.0,50.5452,50.5657,50.4493,50.5589,68500.0
2008-04-21 14:00:00,73.8,73.85,73.55,73.68,90300.0,50.5315,50.5657,50.3603,50.4493,90300.0
2008-04-21 14:30:00,73.65,73.89,73.6,73.74,54400.0,50.4288,50.5931,50.3945,50.4904,54400.0
2008-04-21 15:00:00,73.73,73.86,73.63,73.71,103100.0,50.4836,50.5726,50.4151,50.4699,103100.0
2008-04-21 15:30:00,73.7,74.07,73.58,73.89,246200.0,50.463,50.7164,50.3809,50.5931,246200.0
2008-04-22 09:30:00,73.31,73.31,72.38,73.0,250200.0,50.196,50.196,49.5592,49.9837,250200.0
2008-04-22 10:00:00,73.0,73.66,72.85,72.85,100300.0,49.9837,50.4356,49.881,49.881,100300.0
2008-04-22 10:30:00,72.85,73.28,72.72,73.16,82900.0,49.881,50.1754,49.792,50.0933,82900.0
2008-04-22 11:00:00,73.17,73.26,72.72,72.96,77500.0,50.1001,50.1617,49.792,49.9563,77500.0
2008-04-22 11:30:00,72.96,73.0,72.69,72.81,58300.0,49.9563,49.9837,49.7715,49.8536,58300.0
2008-04-22 12:00:00,72.79,72.93,72.64,72.7,72300.0,49.8399,49.9358,49.7372,49.7783,72300.0
2008-04-22 12:30:00,72.68,72.81,72.61,72.72,57500.0,49.7646,49.8536,49.7167,49.792,57500.0
2008-04-22 13:00:00,72.72,72.95,72.69,72.8,65300.0,49.792,49.9495,49.7715,49.8468,65300.0
2008-04-22 13:30:00,72.8,73.06,72.73,72.81,133000.0,49.8468,50.0248,49.7989,49.8536,133000.0
2008-04-22 14:00:00,72.81,72.99,72.72,72.89,85400.0,49.8536,49.9769,49.792,49.9084,85400.0
2008-04-22 14:30:00,72.93,73.04,72.76,72.84,90800.0,49.9358,50.0111,49.8194,49.8742,90800.0
2008-04-22 15:00:00,72.83,72.99,72.78,72.9,72100.0,49.8673,49.9769,49.8331,49.9153,72100.0
2008-04-22 15:30:00,72.88,73.11,72.71,73.08,198800.0,49.9016,50.059,49.7852,50.0385,198800.0
2008-04-23 09:30:00,73.07,73.3,70.4,70.45,588600.0,50.0317,50.1891,48.2035,48.2377,588600.0
2008-04-23 10:00:00,70.44,70.91,70.33,70.63,429200.0,48.2309,48.5527,48.1556,48.361,429200.0
2008-04-23 10:30:00,70.65,70.73,70.21,70.21,416400.0,48.3747,48.4294,48.0734,48.0734,416400.0
2008-04-23 11:00:00,70.22,70.3,70.0,70.17,231600.0,48.0802,48.135,47.9296,48.046,231600.0
2008-04-23 11:30:00,70.16,70.49,70.15,70.27,208700.0,48.0392,48.2651,48.0323,48.1145,208700.0
2008-04-23 12:00:00,70.28,70.44,70.02,70.32,159900.0,48.1213,48.2309,47.9433,48.1487,159900.0
2008-04-23 12:30:00,70.31,70.39,69.76,69.9,285100.0,48.1419,48.1966,47.7653,47.8611,285100.0
2008-04-23 13:00:00,69.9,70.04,69.85,69.98,119100.0,47.8611,47.957,47.8269,47.9159,119100.0
2008-04-23 13:30:00,70.0,70.03,69.83,69.9,157100.0,47.9296,47.9501,47.8132,47.8611,157100.0
2008-04-23 14:00:00,69.93,70.0,69.6,69.61,240800.0,47.8817,47.9296,47.6557,47.6626,240800.0
2008-04-23 14:30:00,69.6,69.95,69.59,69.88,228200.0,47.6557,47.8954,47.6489,47.8474,228200.0
2008-04-23 15:00:00,69.89,69.95,69.79,69.86,353500.0,47.8543,47.8954,47.7858,47.8337,353500.0
2008-04-23 15:30:00,69.86,70.53,69.78,70.4,804100.0,47.8337,48.2925,47.779,48.2035,804100.0
2008-04-24 09:30:00,70.33,70.98,70.22,70.79,265700.0,48.1556,48.6006,48.0802,48.4705,265700.0
2008-04-24 10:00:00,70.79,70.92,70.28,70.72,210600.0,48.4705,48.5595,48.1213,48.4226,210600.0
2008-04-24 10:30:00,70.73,70.75,70.35,70.42,99700.0,48.4294,48.4431,48.1692,48.2172,99700.0
2008-04-24 11:00:00,70.44,70.99,70.39,70.88,286800.0,48.2309,48.6075,48.1966,48.5321,286800.0
2008-04-24 11:30:00,70.89,71.0,70.79,70.96,404800.0,48.539,48.6143,48.4705,48.5869,404800.0
2008-04-24 12:00:00,70.93,71.61,70.86,71.35,301300.0,48.5664,49.032,48.5184,48.854,301300.0
2008-04-24 12:30:00,71.35,71.35,71.15,71.22,271000.0,48.854,48.854,48.717,48.7649,271000.0
2008-04-24 13:00:00,71.25,71.34,70.99,70.99,214300.0,48.7855,48.8471,48.6075,48.6075,214300.0
2008-04-24 13:30:00,70.99,71.4,70.92,71.35,194100.0,48.6075,48.8882,48.5595,48.854,194100.0
2008-04-24 14:00:00,71.37,71.91,71.31,71.85,190900.0,48.8676,49.2374,48.8266,49.1963,190900.0
2008-04-24 14:30:00,71.85,72.05,71.62,71.69,180700.0,49.1963,49.3333,49.0388,49.0868,180700.0
2008-04-24 15:00:00,71.69,71.84,71.3,71.44,222000.0,49.0868,49.1895,48.8197,48.9156,222000.0
2008-04-24 15:30:00,71.46,71.89,71.35,71.5,491700.0,48.9293,49.2237,48.854,48.9567,491700.0
2008-04-25 09:30:00,71.84,71.84,70.9,71.12,213300.0,49.1895,49.1895,48.5458,48.6965,213300.0
2008-04-25 10:00:00,71.15,71.86,70.9,71.67,140800.0,48.717,49.2032,48.5458,49.0731,140800.0
2008-04-25 10:30:00,71.7,71.88,71.1,71.2,102100.0,49.0936,49.2169,48.6828,48.7512,102100.0
2008-04-25 11:00:00,71.22,71.33,70.92,70.99,136500.0,48.7649,48.8403,48.5595,48.6075,136500.0
2008-04-25 11:30:00,71.04,71.26,70.94,70.98,88700.0,48.6417,48.7923,48.5732,48.6006,88700.0
2008-04-25 12:00:00,70.98,71.28,70.94,71.24,132700.0,48.6006,48.806,48.5732,48.7786,132700.0
2008-04-25 12:30:00,71.26,71.29,71.05,71.22,94000.0,48.7923,48.8129,48.6485,48.7649,94000.0
2008-04-25 13:00:00,71.23,71.53,71.22,71.48,86600.0,48.7718,48.9772,48.7649,48.943,86600.0
2008-04-25 13:30:00,71.48,71.82,71.35,71.82,143300.0,48.943,49.1758,48.854,49.1758,143300.0
2008-04-25 14:00:00,71.83,71.86,71.57,71.76,131000.0,49.1826,49.2032,49.0046,49.1347,131000.0
2008-04-25 14:30:00,71.76,71.92,71.62,71.9,180600.0,49.1347,49.2442,49.0388,49.2305,180600.0
2008-04-25 15:00:00,71.9,72.1,71.76,71.95,243500.0,49.2305,49.3675,49.1347,49.2648,243500.0
2008-04-25 15:30:00,71.95,72.12,71.71,72.0,351800.0,49.2648,49.3812,49.1005,49.299,351800.0
2008-04-28 09:30:00,72.6,72.6,70.98,71.03,201000.0,49.7098,49.7098,48.6006,48.6348,201000.0
2008-04-28 10:00:00,71.03,71.29,70.82,71.0,219400.0,48.6348,48.8129,48.4911,48.6143,219400.0
2008-04-28 10:30:00,71.0,71.28,70.92,71.09,113400.0,48.6143,48.806,48.5595,48.6759,113400.0
2008-04-28 11:00:00,71.09,71.19,70.91,71.12,84400.0,48.6759,48.7444,48.5527,48.6965,84400.0
2008-04-28 11:30:00,71.12,71.16,70.95,71.01,77200.0,48.6965,48.7239,48.5801,48.6212,77200.0
2008-04-28 12:00:00,71.01,71.18,71.0,71.18,79200.0,48.6212,48.7376,48.6143,48.7376,79200.0
2008-04-28 12:30:00,71.19,71.58,71.19,71.53,108400.0,48.7444,49.0114,48.7444,48.9772,108400.0
2008-04-28 13:00:00,71.53,72.08,71.51,72.04,227500.0,48.9772,49.3538,48.9635,49.3264,227500.0
2008-04-28 13:30:00,72.04,72.24,71.93,72.22,141600.0,49.3264,49.4633,49.2511,49.4497,141600.0
2008-04-28 14:00:00,72.22,72.27,71.92,71.99,113700.0,49.4497,49.4839,49.2442,49.2922,113700.0
2008-04-28 14:30:00,71.99,72.25,71.9,72.15,120200.0,49.2922,49.4702,49.2305,49.4017,120200.0
2008-04-28 15:00:00,72.13,72.45,71.9,71.95,187400.0,49.388,49.6071,49.2305,49.2648,187400.0
2008-04-28 15:30:00,71.95,72.05,71.55,71.67,309100.0,49.2648,49.3333,48.9909,49.0731,309100.0
2008-04-29 09:30:00,70.58,74.13,70.58,73.0,515500.0,48.3267,50.7574,48.3267,49.9837,515500.0
2008-04-29 10:00:00,73.02,73.2,72.47,72.59,209700.0,49.9974,50.1207,49.6208,49.703,209700.0
2008-04-29 10:30:00,72.59,72.91,72.28,72.68,147500.0,49.703,49.9221,49.4907,49.7646,147500.0
2008-04-29 11:00:00,72.66,73.2,72.54,73.18,145900.0,49.7509,50.1207,49.6688,50.107,145900.0
2008-04-29 11:30:00,73.19,73.5,73.0,73.47,144600.0,50.1138,50.3261,49.9837,50.3055,144600.0
2008-04-29 12:00:00,73.47,73.68,73.35,73.61,119400.0,50.3055,50.4493,50.2234,50.4014,119400.0
2008-04-29 12:30:00,73.6,73.61,73.26,73.29,155400.0,50.3945,50.4014,50.1617,50.1823,155400.0
2008-04-29 13:00:00,73.29,73.52,73.25,73.37,96600.0,50.1823,50.3398,50.1549,50.2371,96600.0
2008-04-29 13:30:00,73.39,73.45,72.84,73.0,264200.0,50.2508,50.2918,49.8742,49.9837,264200.0
2008-04-29 14:00:00,73.0,73.18,72.7,72.71,137700.0,49.9837,50.107,49.7783,49.7852,137700.0
2008-04-29 14:30:00,72.71,72.87,72.59,72.76,161200.0,49.7852,49.8947,49.703,49.8194,161200.0
2008-04-29 15:00:00,72.79,72.85,72.59,72.62,179500.0,49.8399,49.881,49.703,49.7235,179500.0
2008-04-29 15:30:00,72.6,72.69,72.29,72.41,377300.0,49.7098,49.7715,49.4976,49.5797,377300.0
2008-04-30 09:30:00,72.37,72.49,71.58,71.63,232900.0,49.5524,49.6345,49.0114,49.0457,232900.0
2008-04-30 10:00:00,71.63,72.05,71.58,71.9,335500.0,49.0457,49.3333,49.0114,49.2305,335500.0
2008-04-30 10:30:00,71.9,72.23,71.77,72.17,245500.0,49.2305,49.4565,49.1415,49.4154,245500.0
2008-04-30 11:00:00,72.17,72.38,72.09,72.24,142900.0,49.4154,49.5592,49.3606,49.4633,142900.0
2008-04-30 11:30:00,72.25,72.31,71.8,71.83,86200.0,49.4702,49.5113,49.1621,49.1826,86200.0
2008-04-30 12:00:00,71.83,72.18,71.81,72.04,182100.0,49.1826,49.4223,49.1689,49.3264,182100.0
2008-04-30 12:30:00,72.02,72.29,71.94,72.22,92100.0,49.3127,49.4976,49.2579,49.4497,92100.0
2008-04-30 13:00:00,72.2,72.43,72.18,72.31,99900.0,49.436,49.5934,49.4223,49.5113,99900.0
2008-04-30 13:30:00,72.35,72.36,72.07,72.13,94800.0,49.5387,49.5455,49.3469,49.388,94800.0
2008-04-30 14:00:00,72.14,72.62,71.93,72.34,246800.0,49.3949,49.7235,49.2511,49.5318,246800.0
2008-04-30 14:30:00,72.33,72.48,71.95,71.97,276000.0,49.525,49.6277,49.2648,49.2785,276000.0
2008-04-30 15:00:00,71.96,72.05,71.47,71.51,351800.0,49.2716,49.3333,48.9361,48.9635,351800.0
2008-04-30 15:30:00,71.53,71.6,71.28,71.36,313500.0,48.9772,49.0251,48.806,48.8608,313500.0
2008-05-01 09:30:00,71.31,72.19,71.26,71.95,214500.0,48.8266,49.4291,48.7923,49.2648,214500.0
2008-05-01 10:00:00,71.93,72.25,71.77,71.89,188800.0,49.2511,49.4702,49.1415,49.2237,188800.0
2008-05-01 10:30:00,71.9,72.19,71.81,71.98,132000.0,49.2305,49.4291,49.1689,49.2853,132000.0
2008-05-01 11:00:00,72.0,72.57,71.88,72.56,175900.0,49.299,49.6893,49.2169,49.6825,175900.0
2008-05-01 11:30:00,72.56,73.35,72.54,73.25,259100.0,49.6825,50.2234,49.6688,50.1549,259100.0
2008-05-01 12:00:00,73.23,73.86,73.22,73.84,279000.0,50.1412,50.5726,50.1344,50.5589,279000.0
2008-05-01 12:30:00,73.84,74.63,73.83,74.46,261900.0,50.5589,51.0998,50.552,50.9834,261900.0
2008-05-01 13:00:00,74.47,74.85,74.38,74.67,157500.0,50.9902,51.2504,50.9286,51.1272,157500.0
2008-05-01 13:30:00,74.67,74.74,74.32,74.34,182600.0,51.1272,51.1751,50.8875,50.9012,182600.0
2008-05-01 14:00:00,74.31,74.4,74.03,74.22,163200.0,50.8807,50.9423,50.689,50.8191,163200.0
2008-05-01 14:30:00,74.22,74.7,74.2,74.45,176400.0,50.8191,51.1477,50.8054,50.9766,176400.0
2008-05-01 15:00:00,74.46,74.76,74.4,74.68,304400.0,50.9834,51.1888,50.9423,51.134,304400.0
2008-05-01 15:30:00,74.7,74.71,74.31,74.6,463500.0,51.1477,51.1546,50.8807,51.0793,463500.0
2008-05-02 09:30:00,75.73,76.18,75.47,76.11,303500.0,51.853,52.1611,51.675,52.1132,303500.0
2008-05-02 10:00:00,76.1,76.36,75.8,75.88,178700.0,52.1063,52.2843,51.9009,51.9557,178700.0
2008-05-02 10:30:00,75.92,76.06,75.76,76.03,145400.0,51.9831,52.0789,51.8735,52.0584,145400.0
2008-05-02 11:00:00,76.03,76.4,75.95,76.12,129500.0,52.0584,52.3117,52.0036,52.12,129500.0
2008-05-02 11:30:00,76.12,76.26,75.75,75.81,71600.0,52.12,52.2159,51.8667,51.9078,71600.0
2008-05-02 12:00:00,75.78,75.86,75.51,75.57,103000.0,51.8872,51.942,51.7023,51.7434,103000.0
2008-05-02 12:30:00,75.58,75.62,75.27,75.31,89700.0,51.7503,51.7777,51.538,51.5654,89700.0
2008-05-02 13:00:00,75.31,75.31,75.0,75.26,58000.0,51.5654,51.5654,51.3531,51.5312,58000.0
2008-05-02 13:30:00,75.25,75.27,75.04,75.08,68400.0,51.5243,51.538,51.3805,51.4079,68400.0
2008-05-02 14:00:00,75.11,75.25,74.74,74.97,89500.0,51.4285,51.5243,51.1751,51.3326,89500.0
2008-05-02 14:30:00,74.92,75.3,74.85,75.19,120400.0,51.2984,51.5586,51.2504,51.4832,120400.0
2008-05-02 15:00:00,75.19,75.45,75.12,75.36,131900.0,51.4832,51.6613,51.4353,51.5996,131900.0
2008-05-02 15:30:00,75.39,75.53,75.3,75.46,317800.0,51.6202,51.716,51.5586,51.6681,317800.0
2008-05-05 09:30:00,75.15,75.35,74.04,74.22,188900.0,51.4558,51.5928,50.6958,50.8191,188900.0
2008-05-05 10:00:00,74.26,75.21,74.26,74.47,210600.0,50.8465,51.4969,50.8465,50.9902,210600.0
2008-05-05 10:30:00,74.49,74.51,73.94,73.94,139300.0,51.0039,51.0176,50.6274,50.6274,139300.0
2008-05-05 11:00:00,73.92,73.94,73.57,73.57,112300.0,50.6137,50.6274,50.374,50.374,112300.0
2008-05-05 11:30:00,73.59,73.97,73.55,73.86,106400.0,50.3877,50.6479,50.3603,50.5726,106400.0
2008-05-05 12:00:00,73.86,74.03,73.53,73.55,114300.0,50.5726,50.689,50.3466,50.3603,114300.0
2008-05-05 12:30:00,73.56,73.74,73.46,73.73,100100.0,50.3672,50.4904,50.2987,50.4836,100100.0
2008-05-05 13:00:00,73.72,73.78,73.55,73.59,86200.0,50.4767,50.5178,50.3603,50.3877,86200.0
2008-05-05 13:30:00,73.59,73.63,73.46,73.59,145100.0,50.3877,50.4151,50.2987,50.3877,145100.0
2008-05-05 14:00:00,73.58,73.62,73.42,73.44,117200.0,50.3809,50.4082,50.2713,50.285,117200.0
2008-05-05 14:30:00,73.44,73.66,73.28,73.49,165500.0,50.285,50.4356,50.1754,50.3192,165500.0
2008-05-05 15:00:00,73.5,73.5,73.36,73.37,153900.0,50.3261,50.3261,50.2302,50.2371,153900.0
2008-05-05 15:30:00,73.37,73.49,73.25,73.37,307100.0,50.2371,50.3192,50.1549,50.2371,307100.0
2008-05-06 09:30:00,72.88,72.88,71.6,71.97,297900.0,49.9016,49.9016,49.0251,49.2785,297900.0
2008-05-06 10:00:00,71.95,72.2,71.86,71.93,280300.0,49.2648,49.436,49.2032,49.2511,280300.0
2008-05-06 10:30:00,71.91,72.2,71.87,72.15,148500.0,49.2374,49.436,49.21,49.4017,148500.0
2008-05-06 11:00:00,72.17,72.55,72.06,72.25,283400.0,49.4154,49.6756,49.3401,49.4702,283400.0
2008-05-06 11:30:00,72.27,72.51,72.14,72.5,94800.0,49.4839,49.6482,49.3949,49.6414,94800.0
2008-05-06 12:00:00,72.5,72.78,72.45,72.72,302000.0,49.6414,49.8331,49.6071,49.792,302000.0
2008-05-06 12:30:00,72.71,72.86,72.5,72.71,218500.0,49.7852,49.8879,49.6414,49.7852,218500.0
2008-05-06 13:00:00,72.73,73.0,72.72,72.89,318300.0,49.7989,49.9837,49.792,49.9084,318300.0
2008-05-06 13:30:00,72.89,72.98,72.73,72.82,169600.0,49.9084,49.97,49.7989,49.8605,169600.0
2008-05-06 14:00:00,72.84,72.86,72.49,72.64,116600.0,49.8742,49.8879,49.6345,49.7372,116600.0
2008-05-06 14:30:00,72.62,72.75,72.41,72.59,239300.0,49.7235,49.8125,49.5797,49.703,239300.0
2008-05-06 15:00:00,72.57,72.93,72.53,72.78,248300.0,49.6893,49.9358,49.6619,49.8331,248300.0
2008-05-06 15:30:00,72.79,72.87,72.55,72.69,544300.0,49.8399,49.8947,49.6756,49.7715,544300.0
2008-05-07 09:30:00,72.75,72.75,71.16,71.62,512600.0,49.8125,49.8125,48.7239,49.0388,512600.0
2008-05-07 10:00:00,71.65,71.65,70.97,71.12,369100.0,49.0594,49.0594,48.5938,48.6965,369100.0
2008-05-07 10:30:00,71.12,71.72,70.98,71.4,476400.0,48.6965,49.1073,48.6006,48.8882,476400.0
2008-05-07 11:00:00,71.41,71.66,71.29,71.33,258600.0,48.895,49.0662,48.8129,48.8403,258600.0
2008-05-07 11:30:00,71.32,71.33,71.03,71.06,169400.0,48.8334,48.8403,48.6348,48.6554,169400.0
2008-05-07 12:00:00,71.03,71.09,70.83,70.86,170600.0,48.6348,48.6759,48.4979,48.5184,170600.0
2008-05-07 12:30:00,70.86,71.05,70.81,71.02,93800.0,48.5184,48.6485,48.4842,48.628,93800.0
2008-05-07 13:00:00,71.02,71.03,70.61,70.64,115100.0,48.628,48.6348,48.3473,48.3678,115100.0
2008-05-07 13:30:00,70.64,71.02,70.64,70.95,106000.0,48.3678,48.628,48.3678,48.5801,106000.0
2008-05-07 14:00:00,70.93,71.02,70.51,70.53,123800.0,48.5664,48.628,48.2788,48.2925,123800.0
2008-05-07 14:30:00,70.5,70.53,70.14,70.37,241500.0,48.272,48.2925,48.0255,48.1829,241500.0
2008-05-07 15:00:00,70.37,70.39,69.67,69.86,269100.0,48.1829,48.1966,47.7036,47.8337,269100.0
2008-05-07 15:30:00,69.87,70.11,69.71,69.88,511200.0,47.8406,48.0049,47.731,47.8474,511200.0
2008-05-08 09:30:00,70.22,70.77,69.66,70.24,190400.0,48.0802,48.4568,47.6968,48.0939,190400.0
2008-05-08 10:00:00,70.22,70.24,69.47,69.65,175600.0,48.0802,48.0939,47.5667,47.69,175600.0
2008-05-08 10:30:00,69.62,69.72,68.62,68.9,205700.0,47.6694,47.7379,46.9847,47.1764,205700.0
2008-05-08 11:00:00,68.93,69.6,68.69,69.36,227000.0,47.197,47.6557,47.0326,47.4914,227000.0
2008-05-08 11:30:00,69.35,69.36,69.02,69.25,240900.0,47.4845,47.4914,47.2586,47.4161,240900.0
2008-05-08 12:00:00,69.23,69.26,68.86,68.95,107700.0,47.4024,47.4229,47.149,47.2107,107700.0
2008-05-08 12:30:00,68.91,69.07,68.87,69.04,137900.0,47.1833,47.2928,47.1559,47.2723,137900.0
2008-05-08 13:00:00,69.06,69.32,68.95,69.29,149600.0,47.286,47.464,47.2107,47.4435,149600.0
2008-05-08 13:30:00,69.27,69.59,69.15,69.59,158400.0,47.4298,47.6489,47.3476,47.6489,158400.0
2008-05-08 14:00:00,69.56,69.58,69.05,69.1,100200.0,47.6283,47.642,47.2791,47.3134,100200.0
2008-05-08 14:30:00,69.1,69.12,68.75,68.79,149700.0,47.3134,47.3271,47.0737,47.1011,149700.0
2008-05-08 15:00:00,68.8,68.94,68.5,68.61,212000.0,47.1079,47.2038,46.9025,46.9779,212000.0
2008-05-08 15:30:00,68.6,68.65,68.37,68.5,576600.0,46.971,47.0052,46.8135,46.9025,576600.0
2008-05-09 09:30:00,68.0,69.12,67.8,68.61,353900.0,46.5602,47.3271,46.4232,46.9779,353900.0
2008-05-09 10:00:00,68.61,69.18,68.6,68.94,207600.0,46.9779,47.3681,46.971,47.2038,207600.0
2008-05-09 10:30:00,68.95,69.92,68.92,69.19,211900.0,47.2107,47.8748,47.1901,47.375,211900.0
2008-05-09 11:00:00,69.16,69.41,68.99,69.33,152600.0,47.3544,47.5256,47.238,47.4708,152600.0
2008-05-09 11:30:00,69.33,69.35,68.69,68.79,77500.0,47.4708,47.4845,47.0326,47.1011,77500.0
2008-05-09 12:00:00,68.79,68.86,68.59,68.62,99900.0,47.1011,47.149,46.9642,46.9847,99900.0
2008-05-09 12:30:00,68.66,68.8,68.44,68.66,71500.0,47.0121,47.1079,46.8615,47.0121,71500.0
2008-05-09 13:00:00,68.61,68.63,68.41,68.59,64600.0,46.9779,46.9915,46.8409,46.9642,64600.0
2008-05-09 13:30:00,68.61,68.76,68.5,68.65,52600.0,46.9779,47.0806,46.9025,47.0052,52600.0
2008-05-09 14:00:00,68.63,68.7,68.37,68.43,70700.0,46.9915,47.0395,46.8135,46.8546,70700.0
2008-05-09 14:30:00,68.43,68.51,68.21,68.21,100400.0,46.8546,46.9094,46.704,46.704,100400.0
2008-05-09 15:00:00,68.22,68.68,68.22,68.67,92700.0,46.7108,47.0258,46.7108,47.0189,92700.0
2008-05-09 15:30:00,68.65,68.73,68.32,68.4,184400.0,47.0052,47.06,46.7793,46.8341,184400.0
2008-05-12 09:30:00,68.4,69.44,68.4,69.05,181400.0,46.8341,47.5462,46.8341,47.2791,181400.0
2008-05-12 10:00:00,69.04,69.15,68.37,68.78,125900.0,47.2723,47.3476,46.8135,47.0943,125900.0
2008-05-12 10:30:00,68.72,69.28,68.7,69.18,126800.0,47.0532,47.4366,47.0395,47.3681,126800.0
2008-05-12 11:00:00,69.19,69.43,69.12,69.42,95200.0,47.375,47.5393,47.3271,47.5325,95200.0
2008-05-12 11:30:00,69.42,69.57,69.3,69.46,84300.0,47.5325,47.6352,47.4503,47.5599,84300.0
2008-05-12 12:00:00,69.49,69.67,69.29,69.53,95400.0,47.5804,47.7036,47.4435,47.6078,95400.0
2008-05-12 12:30:00,69.53,69.57,69.31,69.34,54000.0,47.6078,47.6352,47.4571,47.4777,54000.0
2008-05-12 13:00:00,69.34,69.37,68.97,69.0,85900.0,47.4777,47.4982,47.2243,47.2449,85900.0
2008-05-12 13:30:00,69.02,69.04,68.94,69.0,81400.0,47.2586,47.2723,47.2038,47.2449,81400.0
2008-05-12 14:00:00,69.0,69.31,68.96,69.18,147400.0,47.2449,47.4571,47.2175,47.3681,147400.0
2008-05-12 14:30:00,69.16,69.4,69.16,69.37,67700.0,47.3544,47.5188,47.3544,47.4982,67700.0
2008-05-12 15:00:00,69.34,69.48,69.24,69.32,170100.0,47.4777,47.5736,47.4092,47.464,170100.0
2008-05-12 15:30:00,69.32,69.33,69.09,69.22,327200.0,47.464,47.4708,47.3065,47.3955,327200.0
2008-05-13 09:30:00,69.43,69.85,68.76,68.82,310300.0,47.5393,47.8269,47.0806,47.1216,310300.0
2008-05-13 10:00:00,68.81,68.85,68.32,68.56,346000.0,47.1148,47.1422,46.7793,46.9436,346000.0
2008-05-13 10:30:00,68.59,68.99,68.56,68.88,219800.0,46.9642,47.238,46.9436,47.1627,219800.0
2008-05-13 11:00:00,68.86,69.36,68.82,69.36,354900.0,47.149,47.4914,47.1216,47.4914,354900.0
2008-05-13 11:30:00,69.37,69.4,68.89,69.12,118200.0,47.4982,47.5188,47.1696,47.3271,118200.0
2008-05-13 12:00:00,69.1,69.43,68.96,68.96,105100.0,47.3134,47.5393,47.2175,47.2175,105100.0
2008-05-13 12:30:00,68.96,69.12,68.85,68.89,145100.0,47.2175,47.3271,47.1422,47.1696,145100.0
2008-05-13 13:00:00,68.9,69.01,68.79,68.89,93800.0,47.1764,47.2517,47.1011,47.1696,93800.0
2008-05-13 13:30:00,68.89,69.17,68.88,68.97,109800.0,47.1696,47.3613,47.1627,47.2243,109800.0
2008-05-13 14:00:00,68.95,69.07,68.81,68.91,152000.0,47.2107,47.2928,47.1148,47.1833,152000.0
2008-05-13 14:30:00,68.9,69.08,68.86,69.03,147100.0,47.1764,47.2997,47.149,47.2654,147100.0
2008-05-13 15:00:00,69.04,69.21,68.87,68.95,195000.0,47.2723,47.3887,47.1559,47.2107,195000.0
2008-05-13 15:30:00,68.96,68.96,68.64,68.74,312400.0,47.2175,47.2175,46.9984,47.0669,312400.0
2008-05-14 09:30:00,69.02,70.71,69.01,70.66,231700.0,47.2586,48.4157,47.2517,48.3815,231700.0
2008-05-14 10:00:00,70.65,70.65,69.9,69.93,211600.0,48.3747,48.3747,47.8611,47.8817,211600.0
2008-05-14 10:30:00,69.93,70.04,69.7,69.76,126000.0,47.8817,47.957,47.7242,47.7653,126000.0
2008-05-14 11:00:00,69.75,70.03,69.62,70.0,105500.0,47.7584,47.9501,47.6694,47.9296,105500.0
2008-05-14 11:30:00,70.01,70.02,69.78,69.78,71600.0,47.9364,47.9433,47.779,47.779,71600.0
2008-05-14 12:00:00,69.78,69.95,69.76,69.94,98000.0,47.779,47.8954,47.7653,47.8885,98000.0
2008-05-14 12:30:00,69.95,69.98,69.73,69.87,86100.0,47.8954,47.9159,47.7447,47.8406,86100.0
2008-05-14 13:00:00,69.87,70.2,69.81,70.19,118400.0,47.8406,48.0665,47.7995,48.0597,118400.0
2008-05-14 13:30:00,70.19,70.23,70.02,70.06,100200.0,48.0597,48.0871,47.9433,47.9707,100200.0
2008-05-14 14:00:00,70.05,70.08,69.91,70.0,107100.0,47.9638,47.9844,47.868,47.9296,107100.0
2008-05-14 14:30:00,70.0,70.06,69.93,70.0,155400.0,47.9296,47.9707,47.8817,47.9296,155400.0
2008-05-14 15:00:00,70.0,70.03,69.9,69.9,154300.0,47.9296,47.9501,47.8611,47.8611,154300.0
2008-05-14 15:30:00,69.9,69.93,69.72,69.83,280200.0,47.8611,47.8817,47.7379,47.8132,280200.0
2008-05-15 09:30:00,69.8,69.8,69.17,69.37,198200.0,47.7927,47.7927,47.3613,47.4982,198200.0
2008-05-15 10:00:00,69.39,69.5,69.01,69.25,171700.0,47.5119,47.5872,47.2517,47.4161,171700.0
2008-05-15 10:30:00,69.26,69.34,68.97,69.13,139000.0,47.4229,47.4777,47.2243,47.3339,139000.0
2008-05-15 11:00:00,69.13,69.26,68.95,69.02,151400.0,47.3339,47.4229,47.2107,47.2586,151400.0
2008-05-15 11:30:00,69.04,69.06,68.93,69.0,85900.0,47.2723,47.286,47.197,47.2449,85900.0
2008-05-15 12:00:00,68.99,69.42,68.99,69.39,92400.0,47.238,47.5325,47.238,47.5119,92400.0
2008-05-15 12:30:00,69.4,69.73,69.35,69.63,136500.0,47.5188,47.7447,47.4845,47.6763,136500.0
2008-05-15 13:00:00,69.63,69.88,69.57,69.79,124800.0,47.6763,47.8474,47.6352,47.7858,124800.0
2008-05-15 13:30:00,69.8,69.91,69.52,69.8,131800.0,47.7927,47.868,47.6009,47.7927,131800.0
2008-05-15 14:00:00,69.81,70.03,69.76,69.85,117900.0,47.7995,47.9501,47.7653,47.8269,117900.0
2008-05-15 14:30:00,69.86,70.04,69.8,69.97,91400.0,47.8337,47.957,47.7927,47.9091,91400.0
2008-05-15 15:00:00,69.97,70.24,69.92,70.1,182000.0,47.9091,48.0939,47.8748,47.9981,182000.0
2008-05-15 15:30:00,70.11,70.62,69.92,70.37,392300.0,48.0049,48.3541,47.8748,48.1829,392300.0
2008-05-16 09:30:00,70.31,70.82,69.95,70.42,395000.0,48.1419,48.4911,47.8954,48.2172,395000.0
2008-05-16 10:00:00,70.42,70.6,70.21,70.56,173500.0,48.2172,48.3404,48.0734,48.313,173500.0
2008-05-16 10:30:00,70.57,70.73,70.3,70.34,126300.0,48.3199,48.4294,48.135,48.1624,126300.0
2008-05-16 11:00:00,70.34,70.49,70.25,70.41,70600.0,48.1624,48.2651,48.1008,48.2103,70600.0
2008-05-16 11:30:00,70.4,70.42,70.33,70.36,107400.0,48.2035,48.2172,48.1556,48.1761,107400.0
2008-05-16 12:00:00,70.37,70.41,70.25,70.26,102400.0,48.1829,48.2103,48.1008,48.1076,102400.0
2008-05-16 12:30:00,70.26,70.29,70.07,70.11,127800.0,48.1076,48.1282,47.9775,48.0049,127800.0
2008-05-16 13:00:00,70.11,70.57,70.08,70.24,61300.0,48.0049,48.3199,47.9844,48.0939,61300.0
2008-05-16 13:30:00,70.23,70.49,70.2,70.37,113600.0,48.0871,48.2651,48.0665,48.1829,113600.0
2008-05-16 14:00:00,70.33,70.69,70.33,70.66,122000.0,48.1556,48.402,48.1556,48.3815,122000.0
2008-05-16 14:30:00,70.65,70.85,70.57,70.76,127000.0,48.3747,48.5116,48.3199,48.45,127000.0
2008-05-16 15:00:00,70.77,70.88,70.65,70.79,152500.0,48.4568,48.5321,48.3747,48.4705,152500.0
2008-05-16 15:30:00,70.79,70.79,70.57,70.58,172500.0,48.4705,48.4705,48.3199,48.3267,172500.0
2008-05-19 09:30:00,70.45,70.58,70.13,70.55,69000.0,48.2377,48.3267,48.0186,48.3062,69000.0
2008-05-19 10:00:00,70.55,70.74,70.37,70.62,73400.0,48.3062,48.4363,48.1829,48.3541,73400.0
2008-05-19 10:30:00,70.61,70.88,70.54,70.69,58900.0,48.3473,48.5321,48.2993,48.402,58900.0
2008-05-19 11:00:00,70.67,71.21,70.61,71.2,101800.0,48.3884,48.7581,48.3473,48.7512,101800.0
2008-05-19 11:30:00,71.2,71.34,70.91,70.94,77500.0,48.7512,48.8471,48.5527,48.5732,77500.0
2008-05-19 12:00:00,70.92,71.19,70.82,71.19,56000.0,48.5595,48.7444,48.4911,48.7444,56000.0
2008-05-19 12:30:00,71.19,71.26,71.12,71.2,77800.0,48.7444,48.7923,48.6965,48.7512,77800.0
2008-05-19 13:00:00,71.22,71.31,71.02,71.2,46600.0,48.7649,48.8266,48.628,48.7512,46600.0
2008-05-19 13:30:00,71.18,71.18,70.98,71.07,61700.0,48.7376,48.7376,48.6006,48.6622,61700.0
2008-05-19 14:00:00,71.08,71.09,70.69,70.72,136200.0,48.6691,48.6759,48.402,48.4226,136200.0
2008-05-19 14:30:00,70.71,70.81,70.63,70.78,157300.0,48.4157,48.4842,48.361,48.4637,157300.0
2008-05-19 15:00:00,70.78,70.8,70.49,70.57,279400.0,48.4637,48.4774,48.2651,48.3199,279400.0
2008-05-19 15:30:00,70.56,70.6,70.27,70.51,298800.0,48.313,48.3404,48.1145,48.2788,298800.0
2008-05-20 09:30:00,70.3,70.3,69.5,70.06,117000.0,48.135,48.135,47.5872,47.9707,117000.0
2008-05-20 10:00:00,70.0,70.14,69.91,69.98,81800.0,47.9296,48.0255,47.868,47.9159,81800.0
2008-05-20 10:30:00,69.97,70.03,69.7,69.97,104000.0,47.9091,47.9501,47.7242,47.9091,104000.0
2008-05-20 11:00:00,69.97,70.06,69.79,70.02,96400.0,47.9091,47.9707,47.7858,47.9433,96400.0
2008-05-20 11:30:00,70.05,70.08,69.74,69.77,91700.0,47.9638,47.9844,47.7516,47.7721,91700.0
2008-05-20 12:00:00,69.77,69.87,69.51,69.73,62500.0,47.7721,47.8406,47.5941,47.7447,62500.0
2008-05-20 12:30:00,69.73,69.73,69.5,69.54,70900.0,47.7447,47.7447,47.5872,47.6146,70900.0
2008-05-20 13:00:00,69.56,69.65,69.47,69.59,70600.0,47.6283,47.69,47.5667,47.6489,70600.0
2008-05-20 13:30:00,69.59,69.61,69.25,69.32,74600.0,47.6489,47.6626,47.4161,47.464,74600.0
2008-05-20 14:00:00,69.3,69.39,69.03,69.06,67400.0,47.4503,47.5119,47.2654,47.286,67400.0
2008-05-20 14:30:00,69.06,69.34,69.01,69.33,115100.0,47.286,47.4777,47.2517,47.4708,115100.0
2008-05-20 15:00:00,69.34,69.83,69.33,69.6,272500.0,47.4777,47.8132,47.4708,47.6557,272500.0
2008-05-20 15:30:00,69.6,69.6,69.33,69.45,335700.0,47.6557,47.6557,47.4708,47.553,335700.0
2008-05-21 09:30:00,69.34,70.07,69.07,69.58,181000.0,47.4777,47.9775,47.2928,47.642,181000.0
2008-05-21 10:00:00,69.58,70.1,69.32,69.87,213200.0,47.642,47.9981,47.464,47.8406,213200.0
2008-05-21 10:30:00,69.87,69.91,69.45,69.48,230900.0,47.8406,47.868,47.553,47.5736,230900.0
2008-05-21 11:00:00,69.5,69.63,69.39,69.49,174700.0,47.5872,47.6763,47.5119,47.5804,174700.0
2008-05-21 11:30:00,69.48,69.7,69.41,69.68,131500.0,47.5736,47.7242,47.5256,47.7105,131500.0
2008-05-21 12:00:00,69.68,69.76,69.45,69.74,150000.0,47.7105,47.7653,47.553,47.7516,150000.0
2008-05-21 12:30:00,69.74,69.95,69.6,69.72,138800.0,47.7516,47.8954,47.6557,47.7379,138800.0
2008-05-21 13:00:00,69.72,69.72,69.47,69.64,157100.0,47.7379,47.7379,47.5667,47.6831,157100.0
2008-05-21 13:30:00,69.64,69.8,69.6,69.64,132200.0,47.6831,47.7927,47.6557,47.6831,132200.0
2008-05-21 14:00:00,69.62,69.73,69.13,69.44,384100.0,47.6694,47.7447,47.3339,47.5462,384100.0
2008-05-21 14:30:00,69.4,69.47,69.09,69.17,298600.0,47.5188,47.5667,47.3065,47.3613,298600.0
2008-05-21 15:00:00,69.17,69.51,69.09,69.39,339200.0,47.3613,47.5941,47.3065,47.5119,339200.0
2008-05-21 15:30:00,69.39,69.46,69.04,69.06,500700.0,47.5119,47.5599,47.2723,47.286,500700.0
2008-05-22 09:30:00,69.12,69.86,69.1,69.7,190400.0,47.3271,47.8337,47.3134,47.7242,190400.0
2008-05-22 10:00:00,69.67,70.57,69.67,70.55,235300.0,47.7036,48.3199,47.7036,48.3062,235300.0
2008-05-22 10:30:00,70.54,70.68,70.19,70.51,178300.0,48.2993,48.3952,48.0597,48.2788,178300.0
2008-05-22 11:00:00,70.5,70.86,70.46,70.69,153000.0,48.272,48.5184,48.2446,48.402,153000.0
2008-05-22 11:30:00,70.69,70.71,70.45,70.52,167600.0,48.402,48.4157,48.2377,48.2856,167600.0
2008-05-22 12:00:00,70.53,70.59,70.48,70.51,217200.0,48.2925,48.3336,48.2583,48.2788,217200.0
2008-05-22 12:30:00,70.51,70.89,70.49,70.77,163600.0,48.2788,48.539,48.2651,48.4568,163600.0
2008-05-22 13:00:00,70.75,70.86,70.62,70.62,111100.0,48.4431,48.5184,48.3541,48.3541,111100.0
2008-05-22 13:30:00,70.62,70.9,70.56,70.77,106100.0,48.3541,48.5458,48.313,48.4568,106100.0
2008-05-22 14:00:00,70.77,70.9,70.58,70.7,160000.0,48.4568,48.5458,48.3267,48.4089,160000.0
2008-05-22 14:30:00,70.7,70.74,70.49,70.62,195200.0,48.4089,48.4363,48.2651,48.3541,195200.0
2008-05-22 15:00:00,70.62,70.7,70.49,70.57,188400.0,48.3541,48.4089,48.2651,48.3199,188400.0
2008-05-22 15:30:00,70.57,70.88,70.47,70.88,295000.0,48.3199,48.5321,48.2514,48.5321,295000.0
2008-05-23 09:30:00,70.51,70.65,69.51,69.93,179100.0,48.2788,48.3747,47.5941,47.8817,179100.0
2008-05-23 10:00:00,69.94,70.2,69.81,69.89,138300.0,47.8885,48.0665,47.7995,47.8543,138300.0
2008-05-23 10:30:00,69.89,70.14,69.74,70.12,154400.0,47.8543,48.0255,47.7516,48.0118,154400.0
2008-05-23 11:00:00,70.11,70.14,69.79,69.96,120700.0,48.0049,48.0255,47.7858,47.9022,120700.0
2008-05-23 11:30:00,69.96,70.04,69.79,69.99,153600.0,47.9022,47.957,47.7858,47.9228,153600.0
2008-05-23 12:00:00,69.97,70.17,69.95,69.98,136100.0,47.9091,48.046,47.8954,47.9159,136100.0
2008-05-23 12:30:00,69.98,70.11,69.89,70.0,143700.0,47.9159,48.0049,47.8543,47.9296,143700.0
2008-05-23 13:00:00,70.0,70.09,69.86,70.09,104800.0,47.9296,47.9912,47.8337,47.9912,104800.0
2008-05-23 13:30:00,70.09,70.15,69.98,70.02,120300.0,47.9912,48.0323,47.9159,47.9433,120300.0
2008-05-23 14:00:00,70.0,70.18,69.97,70.1,153300.0,47.9296,48.0528,47.9091,47.9981,153300.0
2008-05-23 14:30:00,70.12,70.15,69.93,70.0,107800.0,48.0118,48.0323,47.8817,47.9296,107800.0
2008-05-23 15:00:00,70.0,70.12,69.87,70.02,176400.0,47.9296,48.0118,47.8406,47.9433,176400.0
2008-05-23 15:30:00,70.04,70.13,69.74,69.74,196800.0,47.957,48.0186,47.7516,47.7516,196800.0
2008-05-27 09:30:00,69.68,70.74,69.44,70.61,194700.0,47.7105,48.4363,47.5462,48.3473,194700.0
2008-05-27 10:00:00,70.55,70.7,70.43,70.51,172600.0,48.3062,48.4089,48.224,48.2788,172600.0
2008-05-27 10:30:00,70.5,70.66,70.47,70.55,195500.0,48.272,48.3815,48.2514,48.3062,195500.0
2008-05-27 11:00:00,70.55,70.64,70.15,70.16,192900.0,48.3062,48.3678,48.0323,48.0392,192900.0
2008-05-27 11:30:00,70.16,70.38,70.06,70.1,197300.0,48.0392,48.1898,47.9707,47.9981,197300.0
2008-05-27 12:00:00,70.09,70.21,70.0,70.21,85800.0,47.9912,48.0734,47.9296,48.0734,85800.0
2008-05-27 12:30:00,70.23,70.24,70.08,70.1,78000.0,48.0871,48.0939,47.9844,47.9981,78000.0
2008-05-27 13:00:00,70.1,70.29,70.05,70.28,102200.0,47.9981,48.1282,47.9638,48.1213,102200.0
2008-05-27 13:30:00,70.28,70.38,70.15,70.18,89300.0,48.1213,48.1898,48.0323,48.0528,89300.0
2008-05-27 14:00:00,70.19,70.5,70.15,70.37,97200.0,48.0597,48.272,48.0323,48.1829,97200.0
2008-05-27 14:30:00,70.37,70.67,70.37,70.56,123900.0,48.1829,48.3884,48.1829,48.313,123900.0
2008-05-27 15:00:00,70.55,70.6,70.5,70.54,147400.0,48.3062,48.3404,48.272,48.2993,147400.0
2008-05-27 15:30:00,70.53,70.57,70.4,70.47,287500.0,48.2925,48.3199,48.2035,48.2514,287500.0
2008-05-28 09:30:00,70.73,70.85,70.29,70.33,190000.0,48.4294,48.5116,48.1282,48.1556,190000.0
2008-05-28 10:00:00,70.34,70.42,69.74,69.85,282700.0,48.1624,48.2172,47.7516,47.8269,282700.0
2008-05-28 10:30:00,69.85,70.42,69.84,70.24,208800.0,47.8269,48.2172,47.82,48.0939,208800.0
2008-05-28 11:00:00,70.21,70.22,69.89,69.99,166800.0,48.0734,48.0802,47.8543,47.9228,166800.0
2008-05-28 11:30:00,69.98,70.11,69.88,70.0,218200.0,47.9159,48.0049,47.8474,47.9296,218200.0
2008-05-28 12:00:00,70.0,70.02,69.81,69.87,183100.0,47.9296,47.9433,47.7995,47.8406,183100.0
2008-05-28 12:30:00,69.87,69.96,69.74,69.91,91100.0,47.8406,47.9022,47.7516,47.868,91100.0
2008-05-28 13:00:00,69.91,70.04,69.88,69.93,105700.0,47.868,47.957,47.8474,47.8817,105700.0
2008-05-28 13:30:00,69.93,70.02,69.6,69.78,125700.0,47.8817,47.9433,47.6557,47.779,125700.0
2008-05-28 14:00:00,69.8,69.98,69.6,69.71,155900.0,47.7927,47.9159,47.6557,47.731,155900.0
2008-05-28 14:30:00,69.69,70.05,69.62,69.87,215000.0,47.7173,47.9638,47.6694,47.8406,215000.0
2008-05-28 15:00:00,69.87,70.4,69.85,70.31,326000.0,47.8406,48.2035,47.8269,48.1419,326000.0
2008-05-28 15:30:00,70.31,70.49,70.13,70.28,381400.0,48.1419,48.2651,48.0186,48.1213,381400.0
2008-05-29 09:30:00,70.11,70.9,68.19,70.75,279000.0,48.3608,48.9057,47.0364,48.8023,279000.0
2008-05-29 10:00:00,70.75,71.36,70.48,71.25,314100.0,48.8023,49.223,48.616,49.1472,314100.0
2008-05-29 10:30:00,71.21,71.58,70.49,71.41,198200.0,49.1196,49.3748,48.6229,49.2575,198200.0
2008-05-29 11:00:00,71.41,71.67,71.29,71.57,142000.0,49.2575,49.4369,49.1748,49.3679,142000.0
2008-05-29 11:30:00,71.56,71.86,71.54,71.72,125900.0,49.361,49.5679,49.3472,49.4714,125900.0
2008-05-29 12:00:00,71.73,71.79,71.42,71.65,130000.0,49.4783,49.5196,49.2644,49.4231,130000.0
2008-05-29 12:30:00,71.65,71.99,71.63,71.9,104500.0,49.4231,49.6576,49.4093,49.5955,104500.0
2008-05-29 13:00:00,71.87,72.0,71.82,71.85,86500.0,49.5748,49.6645,49.5403,49.561,86500.0
2008-05-29 13:30:00,71.84,71.96,71.77,71.77,99700.0,49.5541,49.6369,49.5058,49.5058,99700.0
2008-05-29 14:00:00,71.78,71.91,71.63,71.81,97600.0,49.5127,49.6024,49.4093,49.5334,97600.0
2008-05-29 14:30:00,71.82,71.86,71.56,71.61,109600.0,49.5403,49.5679,49.361,49.3955,109600.0
2008-05-29 15:00:00,71.57,71.59,71.3,71.34,156000.0,49.3679,49.3817,49.1817,49.2092,156000.0
2008-05-29 15:30:00,71.34,71.47,71.21,71.43,216900.0,49.2092,49.2989,49.1196,49.2713,216900.0
2008-05-30 09:30:00,71.85,71.85,71.03,71.06,171800.0,49.561,49.561,48.9954,49.0161,171800.0
2008-05-30 10:00:00,71.07,71.7,70.87,71.7,121300.0,49.023,49.4576,48.885,49.4576,121300.0
2008-05-30 10:30:00,71.7,71.72,70.89,70.93,79900.0,49.4576,49.4714,48.8988,48.9264,79900.0
2008-05-30 11:00:00,70.94,71.08,70.79,70.84,107800.0,48.9333,49.0299,48.8299,48.8643,107800.0
2008-05-30 11:30:00,70.84,71.38,70.84,71.37,85900.0,48.8643,49.2368,48.8643,49.2299,85900.0
2008-05-30 12:00:00,71.38,71.52,71.32,71.43,84100.0,49.2368,49.3334,49.1954,49.2713,84100.0
2008-05-30 12:30:00,71.43,71.5,71.2,71.29,90900.0,49.2713,49.3196,49.1127,49.1748,90900.0
2008-05-30 13:00:00,71.29,71.43,71.19,71.2,150900.0,49.1748,49.2713,49.1058,49.1127,150900.0
2008-05-30 13:30:00,71.2,71.45,71.07,71.31,73700.0,49.1127,49.2851,49.023,49.1885,73700.0
2008-05-30 14:00:00,71.31,71.31,70.95,71.0,76400.0,49.1885,49.1885,48.9402,48.9747,76400.0
2008-05-30 14:30:00,71.0,71.28,70.98,71.23,49100.0,48.9747,49.1679,48.9609,49.1334,49100.0
2008-05-30 15:00:00,71.23,71.28,70.86,71.11,108700.0,49.1334,49.1679,48.8781,49.0506,108700.0
2008-05-30 15:30:00,71.11,71.38,70.91,70.94,193300.0,49.0506,49.2368,48.9126,48.9333,193300.0
2008-06-02 09:30:00,70.69,71.26,70.66,70.81,186100.0,48.7609,49.1541,48.7402,48.8437,186100.0
2008-06-02 10:00:00,70.84,71.07,70.55,70.67,173000.0,48.8643,49.023,48.6643,48.7471,173000.0
2008-06-02 10:30:00,70.66,70.68,70.3,70.3,163800.0,48.7402,48.754,48.4919,48.4919,163800.0
2008-06-02 11:00:00,70.32,70.38,70.05,70.13,187200.0,48.5057,48.547,48.3194,48.3746,187200.0
2008-06-02 11:30:00,70.12,70.23,70.0,70.0,159500.0,48.3677,48.4436,48.2849,48.2849,159500.0
2008-06-02 12:00:00,70.0,70.28,69.95,70.21,96100.0,48.2849,48.4781,48.2504,48.4298,96100.0
2008-06-02 12:30:00,70.22,70.23,69.79,69.92,153000.0,48.4367,48.4436,48.1401,48.2297,153000.0
2008-06-02 13:00:00,69.92,70.38,69.88,70.35,169100.0,48.2297,48.547,48.2022,48.5264,169100.0
2008-06-02 13:30:00,70.36,70.52,70.21,70.52,128200.0,48.5333,48.6436,48.4298,48.6436,128200.0
2008-06-02 14:00:00,70.53,70.74,70.4,70.6,140600.0,48.6505,48.7954,48.5608,48.6988,140600.0
2008-06-02 14:30:00,70.59,70.64,70.44,70.55,143000.0,48.6919,48.7264,48.5884,48.6643,143000.0
2008-06-02 15:00:00,70.53,70.71,70.44,70.66,183000.0,48.6505,48.7747,48.5884,48.7402,183000.0
2008-06-02 15:30:00,70.65,70.75,70.49,70.52,327300.0,48.7333,48.8023,48.6229,48.6436,327300.0
2008-06-03 09:30:00,70.84,71.34,70.82,70.94,132800.0,48.8643,49.2092,48.8506,48.9333,132800.0
2008-06-03 10:00:00,70.94,71.51,70.94,71.02,164400.0,48.9333,49.3265,48.9333,48.9885,164400.0
2008-06-03 10:30:00,71.04,71.2,70.97,71.15,87400.0,49.0023,49.1127,48.954,49.0782,87400.0
2008-06-03 11:00:00,71.2,71.5,71.2,71.38,129900.0,49.1127,49.3196,49.1127,49.2368,129900.0
2008-06-03 11:30:00,71.44,71.55,71.3,71.51,100800.0,49.2782,49.3541,49.1817,49.3265,100800.0
2008-06-03 12:00:00,71.52,71.6,71.31,71.34,73900.0,49.3334,49.3886,49.1885,49.2092,73900.0
2008-06-03 12:30:00,71.32,71.41,71.19,71.32,142700.0,49.1954,49.2575,49.1058,49.1954,142700.0
2008-06-03 13:00:00,71.29,71.57,71.25,71.33,102400.0,49.1748,49.3679,49.1472,49.2023,102400.0
2008-06-03 13:30:00,71.33,71.37,71.1,71.28,270900.0,49.2023,49.2299,49.0437,49.1679,270900.0
2008-06-03 14:00:00,71.28,71.36,70.95,71.0,311300.0,49.1679,49.223,48.9402,48.9747,311300.0
2008-06-03 14:30:00,71.0,71.38,71.0,71.31,245700.0,48.9747,49.2368,48.9747,49.1885,245700.0
2008-06-03 15:00:00,71.3,71.9,71.25,71.66,287000.0,49.1817,49.5955,49.1472,49.43,287000.0
2008-06-03 15:30:00,71.64,71.94,71.52,71.59,416600.0,49.4162,49.6231,49.3334,49.3817,416600.0
2008-06-04 09:30:00,71.49,72.0,71.3,71.44,255300.0,49.3127,49.6645,49.1817,49.2782,255300.0
2008-06-04 10:00:00,71.43,71.56,71.14,71.54,228800.0,49.2713,49.361,49.0713,49.3472,228800.0
2008-06-04 10:30:00,71.56,71.95,71.41,71.82,214200.0,49.361,49.63,49.2575,49.5403,214200.0
2008-06-04 11:00:00,71.79,72.19,71.42,71.92,198900.0,49.5196,49.7956,49.2644,49.6093,198900.0
2008-06-04 11:30:00,71.89,71.96,71.66,71.82,98700.0,49.5886,49.6369,49.43,49.5403,98700.0
2008-06-04 12:00:00,71.82,71.9,71.61,71.7,101300.0,49.5403,49.5955,49.3955,49.4576,101300.0
2008-06-04 12:30:00,71.69,71.78,71.14,71.14,195900.0,49.4507,49.5127,49.0713,49.0713,195900.0
2008-06-04 13:00:00,71.15,71.66,71.07,71.62,130200.0,49.0782,49.43,49.023,49.4024,130200.0
2008-06-04 13:30:00,71.64,71.7,71.43,71.54,154000.0,49.4162,49.4576,49.2713,49.3472,154000.0
2008-06-04 14:00:00,71.54,71.58,70.84,70.84,155700.0,49.3472,49.3748,48.8643,48.8643,155700.0
2008-06-04 14:30:00,70.84,71.03,70.43,70.51,246300.0,48.8643,48.9954,48.5815,48.6367,246300.0
2008-06-04 15:00:00,70.5,71.58,70.47,70.87,249300.0,48.6298,49.3748,48.6091,48.885,249300.0
2008-06-04 15:30:00,70.87,70.92,70.69,70.83,330500.0,48.885,48.9195,48.7609,48.8575,330500.0
2008-06-05 09:30:00,71.27,71.58,70.96,71.47,235300.0,49.161,49.3748,48.9471,49.2989,235300.0
2008-06-05 10:00:00,71.47,71.93,71.22,71.9,233700.0,49.2989,49.6162,49.1265,49.5955,233700.0
2008-06-05 10:30:00,71.89,72.37,71.87,72.34,189500.0,49.5886,49.9197,49.5748,49.899,189500.0
2008-06-05 11:00:00,72.33,72.33,71.89,72.15,119000.0,49.8921,49.8921,49.5886,49.768,119000.0
2008-06-05 11:30:00,72.13,72.18,71.96,72.1,56400.0,49.7542,49.7887,49.6369,49.7335,56400.0
2008-06-05 12:00:00,72.09,72.4,71.99,72.38,112500.0,49.7266,49.9404,49.6576,49.9266,112500.0
2008-06-05 12:30:00,72.39,72.46,72.18,72.32,70700.0,49.9335,49.9818,49.7887,49.8852,70700.0
2008-06-05 13:00:00,72.33,72.45,72.21,72.29,79100.0,49.8921,49.9749,49.8094,49.8645,79100.0
2008-06-05 13:30:00,72.27,72.46,72.16,72.25,99300.0,49.8507,49.9818,49.7749,49.8369,99300.0
2008-06-05 14:00:00,72.27,72.3,71.84,71.94,173600.0,49.8507,49.8714,49.5541,49.6231,173600.0
2008-06-05 14:30:00,71.95,72.84,71.91,72.82,249800.0,49.63,50.2439,49.6024,50.2301,249800.0
2008-06-05 15:00:00,72.81,73.28,72.75,73.26,309400.0,50.2232,50.5474,50.1818,50.5336,309400.0
2008-06-05 15:30:00,73.25,73.53,73.12,73.31,398200.0,50.5267,50.7199,50.4371,50.5681,398200.0
2008-06-06 09:30:00,72.13,72.97,72.1,72.67,283800.0,49.7542,50.3336,49.7335,50.1267,283800.0
2008-06-06 10:00:00,72.66,72.99,72.31,72.94,393600.0,50.1198,50.3474,49.8783,50.3129,393600.0
2008-06-06 10:30:00,72.94,72.96,72.32,72.65,226300.0,50.3129,50.3267,49.8852,50.1129,226300.0
2008-06-06 11:00:00,72.65,72.9,72.48,72.52,249000.0,50.1129,50.2853,49.9956,50.0232,249000.0
2008-06-06 11:30:00,72.54,72.61,72.37,72.51,207300.0,50.037,50.0853,49.9197,50.0163,207300.0
2008-06-06 12:00:00,72.51,72.61,72.28,72.34,268900.0,50.0163,50.0853,49.8576,49.899,268900.0
2008-06-06 12:30:00,72.34,72.52,72.3,72.41,210700.0,49.899,50.0232,49.8714,49.9473,210700.0
2008-06-06 13:00:00,72.43,72.45,72.04,72.1,290100.0,49.9611,49.9749,49.6921,49.7335,290100.0
2008-06-06 13:30:00,72.1,72.15,71.75,71.87,252900.0,49.7335,49.768,49.4921,49.5748,252900.0
2008-06-06 14:00:00,71.85,71.87,71.35,71.8,387000.0,49.561,49.5748,49.2161,49.5265,387000.0
2008-06-06 14:30:00,71.8,71.95,71.59,71.77,242600.0,49.5265,49.63,49.3817,49.5058,242600.0
2008-06-06 15:00:00,71.77,72.25,71.58,71.7,441600.0,49.5058,49.8369,49.3748,49.4576,441600.0
2008-06-06 15:30:00,71.7,71.78,70.71,70.86,703100.0,49.4576,49.5127,48.7747,48.8781,703100.0
2008-06-09 09:30:00,70.98,71.81,70.94,71.61,289500.0,48.9609,49.5334,48.9333,49.3955,289500.0
2008-06-09 10:00:00,71.6,72.36,71.6,71.95,256700.0,49.3886,49.9128,49.3886,49.63,256700.0
2008-06-09 10:30:00,71.91,71.99,71.56,71.62,178900.0,49.6024,49.6576,49.361,49.4024,178900.0
2008-06-09 11:00:00,71.63,71.97,71.61,71.94,137600.0,49.4093,49.6438,49.3955,49.6231,137600.0
2008-06-09 11:30:00,71.95,72.04,71.61,71.61,97200.0,49.63,49.6921,49.3955,49.3955,97200.0
2008-06-09 12:00:00,71.62,71.72,71.49,71.65,129000.0,49.4024,49.4714,49.3127,49.4231,129000.0
2008-06-09 12:30:00,71.65,71.67,71.31,71.37,101800.0,49.4231,49.4369,49.1885,49.2299,101800.0
2008-06-09 13:00:00,71.36,71.4,70.88,71.05,165700.0,49.223,49.2506,48.8919,49.0092,165700.0
2008-06-09 13:30:00,71.05,71.12,70.85,70.98,127800.0,49.0092,49.0575,48.8712,48.9609,127800.0
2008-06-09 14:00:00,70.96,71.11,70.64,71.06,213100.0,48.9471,49.0506,48.7264,49.0161,213100.0
2008-06-09 14:30:00,71.04,71.23,70.86,70.9,179500.0,49.0023,49.1334,48.8781,48.9057,179500.0
2008-06-09 15:00:00,70.88,70.96,70.58,70.65,267800.0,48.8919,48.9471,48.685,48.7333,267800.0
2008-06-09 15:30:00,70.69,71.2,70.69,71.15,384500.0,48.7609,49.1127,48.7609,49.0782,384500.0
2008-06-10 09:30:00,70.43,72.01,70.43,71.83,306200.0,48.5815,49.6714,48.5815,49.5472,306200.0
2008-06-10 10:00:00,71.86,72.45,71.44,72.05,181500.0,49.5679,49.9749,49.2782,49.699,181500.0
2008-06-10 10:30:00,72.03,72.03,71.47,71.58,180500.0,49.6852,49.6852,49.2989,49.3748,180500.0
2008-06-10 11:00:00,71.59,72.01,71.56,71.91,191000.0,49.3817,49.6714,49.361,49.6024,191000.0
2008-06-10 11:30:00,71.92,72.4,71.74,71.97,185000.0,49.6093,49.9404,49.4852,49.6438,185000.0
2008-06-10 12:00:00,71.96,72.29,71.85,72.1,156800.0,49.6369,49.8645,49.561,49.7335,156800.0
2008-06-10 12:30:00,72.1,72.12,71.94,72.04,77100.0,49.7335,49.7473,49.6231,49.6921,77100.0
2008-06-10 13:00:00,72.03,72.41,71.96,72.26,123400.0,49.6852,49.9473,49.6369,49.8438,123400.0
2008-06-10 13:30:00,72.23,72.29,72.04,72.07,94700.0,49.8232,49.8645,49.6921,49.7128,94700.0
2008-06-10 14:00:00,72.05,72.16,71.88,72.05,229100.0,49.699,49.7749,49.5817,49.699,229100.0
2008-06-10 14:30:00,72.04,72.08,71.74,72.08,118000.0,49.6921,49.7197,49.4852,49.7197,118000.0
2008-06-10 15:00:00,72.09,72.16,71.89,71.92,134900.0,49.7266,49.7749,49.5886,49.6093,134900.0
2008-06-10 15:30:00,71.87,72.02,71.79,71.85,267800.0,49.5748,49.6783,49.5196,49.561,267800.0
2008-06-11 09:30:00,71.7,72.75,70.01,71.23,239500.0,49.4576,50.1818,48.2918,49.1334,239500.0
2008-06-11 10:00:00,71.26,71.36,70.5,70.56,300300.0,49.1541,49.223,48.6298,48.6712,300300.0
2008-06-11 10:30:00,70.55,71.52,70.54,71.44,210100.0,48.6643,49.3334,48.6574,49.2782,210100.0
2008-06-11 11:00:00,71.43,71.49,70.81,70.91,129200.0,49.2713,49.3127,48.8437,48.9126,129200.0
2008-06-11 11:30:00,70.9,71.08,70.58,70.97,168600.0,48.9057,49.0299,48.685,48.954,168600.0
2008-06-11 12:00:00,70.98,71.3,70.87,70.88,147800.0,48.9609,49.1817,48.885,48.8919,147800.0
2008-06-11 12:30:00,70.87,71.27,70.82,71.25,152600.0,48.885,49.161,48.8506,49.1472,152600.0
2008-06-11 13:00:00,71.26,71.5,71.2,71.36,108100.0,49.1541,49.3196,49.1127,49.223,108100.0
2008-06-11 13:30:00,71.36,71.36,70.97,71.29,121300.0,49.223,49.223,48.954,49.1748,121300.0
2008-06-11 14:00:00,71.28,71.74,71.09,71.61,168700.0,49.1679,49.4852,49.0368,49.3955,168700.0
2008-06-11 14:30:00,71.6,71.64,71.23,71.23,150600.0,49.3886,49.4162,49.1334,49.1334,150600.0
2008-06-11 15:00:00,71.23,71.29,70.91,71.17,301100.0,49.1334,49.1748,48.9126,49.092,301100.0
2008-06-11 15:30:00,71.18,71.23,70.64,70.71,351800.0,49.0989,49.1334,48.7264,48.7747,351800.0
2008-06-12 09:30:00,71.49,73.21,70.87,72.85,343000.0,49.3127,50.4991,48.885,50.2508,343000.0
2008-06-12 10:00:00,72.82,73.15,72.6,72.81,214200.0,50.2301,50.4578,50.0784,50.2232,214200.0
2008-06-12 10:30:00,72.81,73.2,72.76,73.2,135000.0,50.2232,50.4922,50.1887,50.4922,135000.0
2008-06-12 11:00:00,73.2,73.51,73.11,73.3,244300.0,50.4922,50.7061,50.4302,50.5612,244300.0
2008-06-12 11:30:00,73.29,73.38,72.77,72.86,118100.0,50.5543,50.6164,50.1956,50.2577,118100.0
2008-06-12 12:00:00,72.84,73.1,72.68,72.99,148700.0,50.2439,50.4233,50.1336,50.3474,148700.0
2008-06-12 12:30:00,73.01,73.37,72.84,72.84,110100.0,50.3612,50.6095,50.2439,50.2439,110100.0
2008-06-12 13:00:00,72.87,73.08,72.64,72.82,112300.0,50.2646,50.4095,50.106,50.2301,112300.0
2008-06-12 13:30:00,72.82,72.82,72.39,72.4,145000.0,50.2301,50.2301,49.9335,49.9404,145000.0
2008-06-12 14:00:00,72.4,72.52,72.15,72.4,265800.0,49.9404,50.0232,49.768,49.9404,265800.0
2008-06-12 14:30:00,72.41,72.54,72.31,72.52,265500.0,49.9473,50.037,49.8783,50.0232,265500.0
2008-06-12 15:00:00,72.54,72.54,71.78,71.94,273400.0,50.037,50.037,49.5127,49.6231,273400.0
2008-06-12 15:30:00,71.94,72.67,71.94,72.63,414100.0,49.6231,50.1267,49.6231,50.0991,414100.0
2008-06-13 09:30:00,73.26,73.58,72.13,72.89,335500.0,50.5336,50.7544,49.7542,50.2784,335500.0
2008-06-13 10:00:00,72.89,73.86,72.82,73.59,361200.0,50.2784,50.9475,50.2301,50.7613,361200.0
2008-06-13 10:30:00,73.58,73.69,72.97,73.35,225300.0,50.7544,50.8302,50.3336,50.5957,225300.0
2008-06-13 11:00:00,73.37,73.43,73.02,73.08,211700.0,50.6095,50.6509,50.3681,50.4095,211700.0
2008-06-13 11:30:00,73.09,73.22,72.76,72.79,143200.0,50.4164,50.506,50.1887,50.2094,143200.0
2008-06-13 12:00:00,72.8,73.06,72.77,72.92,102500.0,50.2163,50.3957,50.1956,50.2991,102500.0
2008-06-13 12:30:00,72.9,72.98,72.51,72.64,109400.0,50.2853,50.3405,50.0163,50.106,109400.0
2008-06-13 13:00:00,72.64,72.68,72.41,72.56,119000.0,50.106,50.1336,49.9473,50.0508,119000.0
2008-06-13 13:30:00,72.54,72.85,72.36,72.74,134200.0,50.037,50.2508,49.9128,50.1749,134200.0
2008-06-13 14:00:00,72.71,72.95,72.5,72.71,111300.0,50.1542,50.3198,50.0094,50.1542,111300.0
2008-06-13 14:30:00,72.69,73.25,72.67,73.24,129100.0,50.1405,50.5267,50.1267,50.5198,129100.0
2008-06-13 15:00:00,73.23,73.48,73.19,73.4,266400.0,50.5129,50.6854,50.4853,50.6302,266400.0
2008-06-13 15:30:00,73.41,73.83,73.18,73.83,384500.0,50.6371,50.9268,50.4784,50.9268,384500.0
2008-06-16 09:30:00,73.26,73.78,72.86,73.12,296500.0,50.5336,50.8923,50.2577,50.4371,296500.0
2008-06-16 10:00:00,73.11,73.33,72.4,72.72,273900.0,50.4302,50.5819,49.9404,50.1611,273900.0
2008-06-16 10:30:00,72.73,72.87,72.43,72.74,199500.0,50.168,50.2646,49.9611,50.1749,199500.0
2008-06-16 11:00:00,72.74,72.81,71.86,71.98,296300.0,50.1749,50.2232,49.5679,49.6507,296300.0
2008-06-16 11:30:00,71.97,72.24,71.82,72.2,218600.0,49.6438,49.83,49.5403,49.8025,218600.0
2008-06-16 12:00:00,72.2,72.41,72.15,72.23,167900.0,49.8025,49.9473,49.768,49.8232,167900.0
2008-06-16 12:30:00,72.23,72.39,72.04,72.17,177900.0,49.8232,49.9335,49.6921,49.7818,177900.0
2008-06-16 13:00:00,72.18,72.4,71.77,72.37,148000.0,49.7887,49.9404,49.5058,49.9197,148000.0
2008-06-16 13:30:00,72.39,72.59,72.17,72.21,162300.0,49.9335,50.0715,49.7818,49.8094,162300.0
2008-06-16 14:00:00,72.21,72.37,71.87,71.94,224200.0,49.8094,49.9197,49.5748,49.6231,224200.0
2008-06-16 14:30:00,71.94,72.2,71.94,72.18,111300.0,49.6231,49.8025,49.6231,49.7887,111300.0
2008-06-16 15:00:00,72.18,72.4,72.03,72.06,191600.0,49.7887,49.9404,49.6852,49.7059,191600.0
2008-06-16 15:30:00,72.05,72.3,71.96,72.18,330100.0,49.699,49.8714,49.6369,49.7887,330100.0
2008-06-17 09:30:00,73.0,73.89,72.45,72.45,238700.0,50.3543,50.9682,49.9749,49.9749,238700.0
2008-06-17 10:00:00,72.43,72.94,72.35,72.36,131500.0,49.9611,50.3129,49.9059,49.9128,131500.0
2008-06-17 10:30:00,72.36,72.74,72.23,72.61,127400.0,49.9128,50.1749,49.8232,50.0853,127400.0
2008-06-17 11:00:00,72.64,72.97,72.25,72.43,163700.0,50.106,50.3336,49.8369,49.9611,163700.0
2008-06-17 11:30:00,72.45,72.56,72.23,72.36,179200.0,49.9749,50.0508,49.8232,49.9128,179200.0
2008-06-17 12:00:00,72.34,72.38,72.09,72.12,81200.0,49.899,49.9266,49.7266,49.7473,81200.0
2008-06-17 12:30:00,72.15,72.19,71.83,72.09,119000.0,49.768,49.7956,49.5472,49.7266,119000.0
2008-06-17 13:00:00,72.09,72.13,71.93,71.96,123000.0,49.7266,49.7542,49.6162,49.6369,123000.0
2008-06-17 13:30:00,71.97,72.16,71.91,72.0,74200.0,49.6438,49.7749,49.6024,49.6645,74200.0
2008-06-17 14:00:00,71.99,72.01,71.49,71.56,129700.0,49.6576,49.6714,49.3127,49.361,129700.0
2008-06-17 14:30:00,71.57,71.77,71.51,71.68,133500.0,49.3679,49.5058,49.3265,49.4438,133500.0
2008-06-17 15:00:00,71.68,71.73,71.34,71.45,124800.0,49.4438,49.4783,49.2092,49.2851,124800.0
2008-06-17 15:30:00,71.41,71.53,70.94,71.0,312500.0,49.2575,49.3403,48.9333,48.9747,312500.0
2008-06-18 09:30:00,70.34,71.67,70.23,70.43,379200.0,48.5195,49.4369,48.4436,48.5815,379200.0
2008-06-18 10:00:00,70.43,70.66,70.22,70.39,312000.0,48.5815,48.7402,48.4367,48.5539,312000.0
2008-06-18 10:30:00,70.39,70.7,70.27,70.52,287800.0,48.5539,48.7678,48.4712,48.6436,287800.0
2008-06-18 11:00:00,70.5,71.14,70.47,70.87,182900.0,48.6298,49.0713,48.6091,48.885,182900.0
2008-06-18 11:30:00,70.87,71.33,70.76,70.85,219000.0,48.885,49.2023,48.8092,48.8712,219000.0
2008-06-18 12:00:00,70.88,70.9,70.44,70.49,139400.0,48.8919,48.9057,48.5884,48.6229,139400.0
2008-06-18 12:30:00,70.49,70.56,70.02,70.4,191000.0,48.6229,48.6712,48.2987,48.5608,191000.0
2008-06-18 13:00:00,70.39,70.4,70.0,70.22,118600.0,48.5539,48.5608,48.2849,48.4367,118600.0
2008-06-18 13:30:00,70.24,70.54,70.18,70.25,171400.0,48.4505,48.6574,48.4091,48.4574,171400.0
2008-06-18 14:00:00,70.24,70.46,70.0,70.05,302100.0,48.4505,48.6022,48.2849,48.3194,302100.0
2008-06-18 14:30:00,70.05,70.68,70.01,70.56,175000.0,48.3194,48.754,48.2918,48.6712,175000.0
2008-06-18 15:00:00,70.54,70.72,70.37,70.46,234800.0,48.6574,48.7816,48.5402,48.6022,234800.0
2008-06-18 15:30:00,70.46,70.46,70.09,70.37,406500.0,48.6022,48.6022,48.347,48.5402,406500.0
2008-06-19 09:30:00,69.99,70.83,69.71,70.06,300600.0,48.278,48.8575,48.0849,48.3263,300600.0
2008-06-19 10:00:00,70.12,70.35,69.86,70.01,244900.0,48.3677,48.5264,48.1884,48.2918,244900.0
2008-06-19 10:30:00,70.02,70.07,69.82,70.02,246000.0,48.2987,48.3332,48.1608,48.2987,246000.0
2008-06-19 11:00:00,70.03,70.18,69.2,69.45,299700.0,48.3056,48.4091,47.7331,47.9055,299700.0
2008-06-19 11:30:00,69.44,70.05,69.39,69.95,170200.0,47.8987,48.3194,47.8642,48.2504,170200.0
2008-06-19 12:00:00,69.95,70.29,69.93,70.08,177100.0,48.2504,48.485,48.2366,48.3401,177100.0
2008-06-19 12:30:00,70.09,70.21,69.9,69.99,74400.0,48.347,48.4298,48.216,48.278,74400.0
2008-06-19 13:00:00,69.96,70.12,69.87,70.04,118700.0,48.2573,48.3677,48.1953,48.3125,118700.0
2008-06-19 13:30:00,70.06,70.12,69.79,69.89,124200.0,48.3263,48.3677,48.1401,48.2091,124200.0
2008-06-19 14:00:00,69.89,70.24,69.8,70.15,183900.0,48.2091,48.4505,48.147,48.3884,183900.0
2008-06-19 14:30:00,70.14,70.45,70.11,70.31,190700.0,48.3815,48.5953,48.3608,48.4988,190700.0
2008-06-19 15:00:00,70.34,70.54,70.23,70.41,245500.0,48.5195,48.6574,48.4436,48.5677,245500.0
2008-06-19 15:30:00,70.43,70.75,70.36,70.54,421200.0,48.5815,48.8023,48.5333,48.6574,421200.0
2008-06-20 09:30:00,69.82,70.38,69.2,69.81,647700.0,48.1608,48.547,47.7331,48.1539,647700.0
2008-06-20 10:00:00,69.76,69.89,69.35,69.7,236800.0,48.1194,48.2091,47.8366,48.078,236800.0
2008-06-20 10:30:00,69.7,70.14,69.45,70.1,253700.0,48.078,48.3815,47.9055,48.3539,253700.0
2008-06-20 11:00:00,70.1,70.26,69.77,69.96,176700.0,48.3539,48.4643,48.1263,48.2573,176700.0
2008-06-20 11:30:00,69.99,70.03,69.6,69.67,112700.0,48.278,48.3056,48.009,48.0573,112700.0
2008-06-20 12:00:00,69.68,69.8,69.5,69.63,114000.0,48.0642,48.147,47.94,48.0297,114000.0
2008-06-20 12:30:00,69.62,69.74,69.42,69.5,121700.0,48.0228,48.1056,47.8849,47.94,121700.0
2008-06-20 13:00:00,69.5,69.8,69.35,69.4,163300.0,47.94,48.147,47.8366,47.8711,163300.0
2008-06-20 13:30:00,69.41,69.64,69.24,69.4,130500.0,47.878,48.0366,47.7607,47.8711,130500.0
2008-06-20 14:00:00,69.4,69.48,69.06,69.39,233500.0,47.8711,47.9262,47.6365,47.8642,233500.0
2008-06-20 14:30:00,69.4,69.57,69.15,69.22,189000.0,47.8711,47.9883,47.6986,47.7469,189000.0
2008-06-20 15:00:00,69.22,69.66,69.18,69.33,210400.0,47.7469,48.0504,47.7193,47.8228,210400.0
2008-06-20 15:30:00,69.32,69.48,68.95,68.97,481400.0,47.8159,47.9262,47.5607,47.5745,481400.0
2008-06-23 09:30:00,70.39,70.39,68.87,69.26,214800.0,48.5539,48.5539,47.5055,47.7745,214800.0
2008-06-23 10:00:00,69.3,69.32,68.81,68.9,175600.0,47.8021,47.8159,47.4641,47.5262,175600.0
2008-06-23 10:30:00,68.91,69.23,68.5,68.58,262300.0,47.5331,47.7538,47.2503,47.3054,262300.0
2008-06-23 11:00:00,68.57,68.71,68.12,68.28,280700.0,47.2985,47.3951,46.9881,47.0985,280700.0
2008-06-23 11:30:00,68.29,68.49,68.19,68.44,185600.0,47.1054,47.2434,47.0364,47.2089,185600.0
2008-06-23 12:00:00,68.44,68.59,68.24,68.42,143400.0,47.2089,47.3123,47.0709,47.1951,143400.0
2008-06-23 12:30:00,68.4,68.71,68.4,68.7,94400.0,47.1813,47.3951,47.1813,47.3882,94400.0
2008-06-23 13:00:00,68.69,68.91,68.59,68.87,92800.0,47.3813,47.5331,47.3123,47.5055,92800.0
2008-06-23 13:30:00,68.87,69.0,68.73,68.8,100300.0,47.5055,47.5951,47.4089,47.4572,100300.0
2008-06-23 14:00:00,68.79,68.89,68.43,68.52,96000.0,47.4503,47.5193,47.202,47.264,96000.0
2008-06-23 14:30:00,68.53,68.65,68.45,68.56,154200.0,47.2709,47.3537,47.2158,47.2916,154200.0
2008-06-23 15:00:00,68.56,68.79,68.5,68.74,208700.0,47.2916,47.4503,47.2503,47.4158,208700.0
2008-06-23 15:30:00,68.74,68.78,68.3,68.62,398700.0,47.4158,47.4434,47.1123,47.333,398700.0
2008-06-24 09:30:00,69.12,69.89,68.48,68.68,319300.0,47.6779,48.2091,47.2365,47.3744,319300.0
2008-06-24 10:00:00,68.69,68.95,68.41,68.54,215200.0,47.3813,47.5607,47.1882,47.2778,215200.0
2008-06-24 10:30:00,68.51,69.42,68.45,69.25,238300.0,47.2572,47.8849,47.2158,47.7676,238300.0
2008-06-24 11:00:00,69.25,69.49,69.0,69.32,237500.0,47.7676,47.9331,47.5951,47.8159,237500.0
2008-06-24 11:30:00,69.31,69.46,69.02,69.24,144600.0,47.809,47.9124,47.6089,47.7607,144600.0
2008-06-24 12:00:00,69.29,69.55,69.09,69.45,135200.0,47.7952,47.9745,47.6572,47.9055,135200.0
2008-06-24 12:30:00,69.44,69.44,69.1,69.19,108100.0,47.8987,47.8987,47.6641,47.7262,108100.0
2008-06-24 13:00:00,69.19,69.31,69.02,69.13,71300.0,47.7262,47.809,47.6089,47.6848,71300.0
2008-06-24 13:30:00,69.11,69.28,68.9,69.14,58700.0,47.671,47.7883,47.5262,47.6917,58700.0
2008-06-24 14:00:00,69.14,69.34,68.93,68.93,91100.0,47.6917,47.8297,47.5469,47.5469,91100.0
2008-06-24 14:30:00,68.93,69.03,68.6,68.79,166800.0,47.5469,47.6158,47.3192,47.4503,166800.0
2008-06-24 15:00:00,68.8,68.87,68.41,68.57,202600.0,47.4572,47.5055,47.1882,47.2985,202600.0
2008-06-24 15:30:00,68.58,68.85,68.45,68.81,329500.0,47.3054,47.4917,47.2158,47.4641,329500.0
2008-06-25 09:30:00,69.19,69.64,68.41,69.37,240800.0,47.7262,48.0366,47.1882,47.8504,240800.0
2008-06-25 10:00:00,69.35,69.52,69.05,69.12,160600.0,47.8366,47.9538,47.6296,47.6779,160600.0
2008-06-25 10:30:00,69.12,69.92,69.12,69.7,170500.0,47.6779,48.2297,47.6779,48.078,170500.0
2008-06-25 11:00:00,69.7,70.0,69.7,69.85,158100.0,48.078,48.2849,48.078,48.1815,158100.0
2008-06-25 11:30:00,69.88,69.91,69.55,69.74,87100.0,48.2022,48.2228,47.9745,48.1056,87100.0
2008-06-25 12:00:00,69.77,69.79,69.66,69.76,63300.0,48.1263,48.1401,48.0504,48.1194,63300.0
2008-06-25 12:30:00,69.78,69.79,69.58,69.69,83400.0,48.1332,48.1401,47.9952,48.0711,83400.0
2008-06-25 13:00:00,69.7,69.72,69.49,69.58,61600.0,48.078,48.0918,47.9331,47.9952,61600.0
2008-06-25 13:30:00,69.57,69.62,69.48,69.5,92600.0,47.9883,48.0228,47.9262,47.94,92600.0
2008-06-25 14:00:00,69.51,69.96,69.12,69.22,296400.0,47.9469,48.2573,47.6779,47.7469,296400.0
2008-06-25 14:30:00,69.25,69.63,68.93,69.48,339300.0,47.7676,48.0297,47.5469,47.9262,339300.0
2008-06-25 15:00:00,69.45,69.68,68.69,68.84,304800.0,47.9055,48.0642,47.3813,47.4848,304800.0
2008-06-25 15:30:00,68.84,68.94,68.52,68.74,451100.0,47.4848,47.5538,47.264,47.4158,451100.0
2008-06-26 09:30:00,67.86,68.65,67.27,68.2,247000.0,46.8088,47.3537,46.4018,47.0433,247000.0
2008-06-26 10:00:00,68.24,68.49,67.83,68.33,200400.0,47.0709,47.2434,46.7881,47.133,200400.0
2008-06-26 10:30:00,68.27,68.51,68.0,68.15,125800.0,47.0916,47.2572,46.9054,47.0088,125800.0
2008-06-26 11:00:00,68.15,68.3,67.96,68.28,105300.0,47.0088,47.1123,46.8778,47.0985,105300.0
2008-06-26 11:30:00,68.23,68.56,68.23,68.35,74500.0,47.064,47.2916,47.064,47.1468,74500.0
2008-06-26 12:00:00,68.35,68.35,68.09,68.13,119700.0,47.1468,47.1468,46.9674,46.995,119700.0
2008-06-26 12:30:00,68.13,68.2,67.93,67.98,131800.0,46.995,47.0433,46.8571,46.8916,131800.0
2008-06-26 13:00:00,68.0,68.14,67.91,68.0,142300.0,46.9054,47.0019,46.8433,46.9054,142300.0
2008-06-26 13:30:00,67.99,68.29,67.85,68.1,121100.0,46.8985,47.1054,46.8019,46.9743,121100.0
2008-06-26 14:00:00,68.09,68.16,67.66,67.81,181900.0,46.9674,47.0157,46.6708,46.7743,181900.0
2008-06-26 14:30:00,67.81,67.85,67.28,67.47,213300.0,46.7743,46.8019,46.4087,46.5398,213300.0
2008-06-26 15:00:00,67.48,67.87,67.39,67.75,259900.0,46.5467,46.8157,46.4846,46.7329,259900.0
2008-06-26 15:30:00,67.75,67.75,66.93,67.06,573600.0,46.7329,46.7329,46.1673,46.257,573600.0
2008-06-27 09:30:00,66.95,67.87,66.62,67.72,278900.0,46.1811,46.8157,45.9535,46.7122,278900.0
2008-06-27 10:00:00,67.72,68.12,67.48,67.52,219100.0,46.7122,46.9881,46.5467,46.5743,219100.0
2008-06-27 10:30:00,67.52,67.9,67.42,67.62,234200.0,46.5743,46.8364,46.5053,46.6432,234200.0
2008-06-27 11:00:00,67.62,67.8,67.37,67.53,170400.0,46.6432,46.7674,46.4708,46.5812,170400.0
2008-06-27 11:30:00,67.58,67.62,67.3,67.51,208400.0,46.6157,46.6432,46.4225,46.5674,208400.0
2008-06-27 12:00:00,67.5,67.62,67.25,67.29,122700.0,46.5605,46.6432,46.388,46.4156,122700.0
2008-06-27 12:30:00,67.31,67.34,66.89,67.2,258300.0,46.4294,46.4501,46.1397,46.3535,258300.0
2008-06-27 13:00:00,67.19,67.25,66.78,66.99,257300.0,46.3466,46.388,46.0638,46.2087,257300.0
2008-06-27 13:30:00,67.02,67.09,66.75,66.82,195300.0,46.2294,46.2777,46.0431,46.0914,195300.0
2008-06-27 14:00:00,66.82,67.18,66.62,67.06,274100.0,46.0914,46.3397,45.9535,46.257,274100.0
2008-06-27 14:30:00,67.07,67.23,66.97,67.12,170300.0,46.2639,46.3742,46.1949,46.2984,170300.0
2008-06-27 15:00:00,67.12,67.14,66.9,67.01,333600.0,46.2984,46.3121,46.1466,46.2225,333600.0
2008-06-27 15:30:00,67.0,67.24,66.77,66.98,478500.0,46.2156,46.3811,46.0569,46.2018,478500.0
2008-06-30 09:30:00,66.89,67.22,66.5,66.5,284700.0,46.1397,46.3673,45.8707,45.8707,284700.0
2008-06-30 10:00:00,66.48,67.0,66.46,66.8,313200.0,45.8569,46.2156,45.8431,46.0776,313200.0
2008-06-30 10:30:00,66.8,66.88,66.39,66.58,251300.0,46.0776,46.1328,45.7948,45.9259,251300.0
2008-06-30 11:00:00,66.56,67.0,66.29,67.0,200700.0,45.9121,46.2156,45.7258,46.2156,200700.0
2008-06-30 11:30:00,67.0,67.03,66.55,66.57,169000.0,46.2156,46.2363,45.9052,45.919,169000.0
2008-06-30 12:00:00,66.59,66.73,66.42,66.5,254500.0,45.9328,46.0293,45.8155,45.8707,254500.0
2008-06-30 12:30:00,66.5,66.5,65.99,66.06,282600.0,45.8707,45.8707,45.5189,45.5672,282600.0
2008-06-30 13:00:00,66.07,66.08,65.67,65.72,383900.0,45.5741,45.581,45.2982,45.3327,383900.0
2008-06-30 13:30:00,65.71,65.74,65.41,65.53,339200.0,45.3258,45.3464,45.1188,45.2016,339200.0
2008-06-30 14:00:00,65.53,65.57,65.28,65.4,406800.0,45.2016,45.2292,45.0291,45.1119,406800.0
2008-06-30 14:30:00,65.39,65.4,65.03,65.16,361800.0,45.105,45.1119,44.8567,44.9464,361800.0
2008-06-30 15:00:00,65.14,65.34,65.13,65.26,530600.0,44.9326,45.0705,44.9257,45.0154,530600.0
2008-06-30 15:30:00,65.24,65.25,64.4,64.47,1427200.0,45.0016,45.0085,44.4221,44.4704,1427200.0
2008-07-01 09:30:00,63.5,64.66,63.32,64.53,410200.0,43.8013,44.6015,43.6772,44.5118,410200.0
2008-07-01 10:00:00,64.55,65.16,64.3,64.54,396400.0,44.5256,44.9464,44.3532,44.5187,396400.0
2008-07-01 10:30:00,64.56,65.13,64.49,65.0,325800.0,44.5325,44.9257,44.4842,44.836,325800.0
2008-07-01 11:00:00,64.99,65.19,64.37,64.37,270700.0,44.8291,44.9671,44.4014,44.4014,270700.0
2008-07-01 11:30:00,64.37,64.64,64.36,64.43,224800.0,44.4014,44.5877,44.3945,44.4428,224800.0
2008-07-01 12:00:00,64.41,64.55,63.75,63.85,380900.0,44.429,44.5256,43.9738,44.0428,380900.0
2008-07-01 12:30:00,63.88,64.05,63.69,63.91,243900.0,44.0634,44.1807,43.9324,44.0841,243900.0
2008-07-01 13:00:00,63.9,64.0,63.51,63.83,421300.0,44.0772,44.1462,43.8082,44.029,421300.0
2008-07-01 13:30:00,63.8,64.28,63.63,64.16,251000.0,44.0083,44.3394,43.891,44.2566,251000.0
2008-07-01 14:00:00,64.16,64.5,64.09,64.12,343300.0,44.2566,44.4911,44.2083,44.229,343300.0
2008-07-01 14:30:00,64.12,64.5,64.04,64.19,350600.0,44.229,44.4911,44.1738,44.2773,350600.0
2008-07-01 15:00:00,64.2,64.33,63.93,64.07,406800.0,44.2842,44.3739,44.0979,44.1945,406800.0
2008-07-01 15:30:00,64.03,64.42,64.01,64.41,488300.0,44.1669,44.4359,44.1531,44.429,488300.0
2008-07-02 09:30:00,64.87,65.37,64.6,65.2,342300.0,44.7463,45.0912,44.5601,44.974,342300.0
2008-07-02 10:00:00,65.19,65.5,65.11,65.3,364600.0,44.9671,45.1809,44.9119,45.0429,364600.0
2008-07-02 10:30:00,65.29,65.54,65.08,65.2,234300.0,45.036,45.2085,44.8912,44.974,234300.0
2008-07-02 11:00:00,65.22,65.23,64.76,64.78,260400.0,44.9878,44.9947,44.6705,44.6843,260400.0
2008-07-02 11:30:00,64.78,64.91,64.29,64.35,293700.0,44.6843,44.7739,44.3463,44.3876,293700.0
2008-07-02 12:00:00,64.35,64.64,64.32,64.45,172000.0,44.3876,44.5877,44.367,44.4566,172000.0
2008-07-02 12:30:00,64.46,65.04,64.41,64.93,193900.0,44.4635,44.8636,44.429,44.7877,193900.0
2008-07-02 13:00:00,64.92,65.14,64.85,65.02,229800.0,44.7808,44.9326,44.7325,44.8498,229800.0
2008-07-02 13:30:00,65.01,65.28,64.91,65.09,130500.0,44.8429,45.0291,44.7739,44.8981,130500.0
2008-07-02 14:00:00,65.06,65.12,64.8,64.8,213800.0,44.8774,44.9188,44.6981,44.6981,213800.0
2008-07-02 14:30:00,64.8,64.98,64.65,64.75,241300.0,44.6981,44.8222,44.5946,44.6636,241300.0
2008-07-02 15:00:00,64.72,64.82,64.44,64.54,275500.0,44.6429,44.7118,44.4497,44.5187,275500.0
2008-07-02 15:30:00,64.54,64.59,64.03,64.16,543600.0,44.5187,44.5532,44.1669,44.2566,543600.0
2008-07-03 09:30:00,64.72,65.34,64.47,64.96,398600.0,44.6429,45.0705,44.4704,44.8084,398600.0
2008-07-03 10:00:00,64.98,65.36,64.48,65.15,346100.0,44.8222,45.0843,44.4773,44.9395,346100.0
2008-07-03 10:30:00,65.11,65.41,64.81,64.82,234200.0,44.9119,45.1188,44.7049,44.7118,234200.0
2008-07-03 11:00:00,64.86,65.03,64.55,64.99,184600.0,44.7394,44.8567,44.5256,44.8291,184600.0
2008-07-03 11:30:00,64.98,65.11,64.73,64.88,159500.0,44.8222,44.9119,44.6498,44.7532,159500.0
2008-07-03 12:00:00,64.87,65.01,64.79,64.98,245300.0,44.7463,44.8429,44.6912,44.8222,245300.0
2008-07-03 12:30:00,64.98,65.12,64.5,64.64,273700.0,44.8222,44.9188,44.4911,44.5877,273700.0
2008-07-07 09:30:00,64.82,65.99,64.82,65.7,236200.0,44.7118,45.5189,44.7118,45.3189,236200.0
2008-07-07 10:00:00,65.68,65.79,65.19,65.24,239200.0,45.3051,45.3809,44.9671,45.0016,239200.0
2008-07-07 10:30:00,65.22,65.38,64.73,64.78,174200.0,44.9878,45.0981,44.6498,44.6843,174200.0
2008-07-07 11:00:00,64.78,65.05,64.56,64.82,168900.0,44.6843,44.8705,44.5325,44.7118,168900.0
2008-07-07 11:30:00,64.82,64.91,64.43,64.67,213400.0,44.7118,44.7739,44.4428,44.6084,213400.0
2008-07-07 12:00:00,64.62,64.7,64.0,64.01,229100.0,44.5739,44.6291,44.1462,44.1531,229100.0
2008-07-07 12:30:00,64.02,64.41,63.72,63.77,231400.0,44.16,44.429,43.9531,43.9876,231400.0
2008-07-07 13:00:00,63.78,63.93,63.43,63.76,226200.0,43.9945,44.0979,43.753,43.9807,226200.0
2008-07-07 13:30:00,63.76,63.85,63.56,63.62,155100.0,43.9807,44.0428,43.8427,43.8841,155100.0
2008-07-07 14:00:00,63.62,63.75,63.31,63.58,248200.0,43.8841,43.9738,43.6703,43.8565,248200.0
2008-07-07 14:30:00,63.55,63.84,63.38,63.64,164500.0,43.8358,44.0359,43.7186,43.8979,164500.0
2008-07-07 15:00:00,63.68,64.19,63.65,64.17,344500.0,43.9255,44.2773,43.9048,44.2635,344500.0
2008-07-07 15:30:00,64.19,64.57,63.63,63.66,457000.0,44.2773,44.5394,43.891,43.9117,457000.0
2008-07-08 09:30:00,64.09,64.4,63.44,64.37,203900.0,44.2083,44.4221,43.7599,44.4014,203900.0
2008-07-08 10:00:00,64.32,64.81,64.03,64.74,264300.0,44.367,44.7049,44.1669,44.6567,264300.0
2008-07-08 10:30:00,64.74,65.07,64.58,64.95,181200.0,44.6567,44.8843,44.5463,44.8015,181200.0
2008-07-08 11:00:00,64.95,64.99,64.65,64.9,247600.0,44.8015,44.8291,44.5946,44.767,247600.0
2008-07-08 11:30:00,64.88,64.91,64.54,64.69,132400.0,44.7532,44.7739,44.5187,44.6222,132400.0
2008-07-08 12:00:00,64.68,64.9,64.41,64.72,144200.0,44.6153,44.767,44.429,44.6429,144200.0
2008-07-08 12:30:00,64.72,64.87,64.52,64.6,118400.0,44.6429,44.7463,44.5049,44.5601,118400.0
2008-07-08 13:00:00,64.58,64.95,64.47,64.56,149000.0,44.5463,44.8015,44.4704,44.5325,149000.0
2008-07-08 13:30:00,64.55,64.6,64.18,64.35,99200.0,44.5256,44.5601,44.2704,44.3876,99200.0
2008-07-08 14:00:00,64.38,64.85,64.32,64.76,118500.0,44.4083,44.7325,44.367,44.6705,118500.0
2008-07-08 14:30:00,64.77,65.5,64.59,65.48,247700.0,44.6774,45.1809,44.5532,45.1671,247700.0
2008-07-08 15:00:00,65.48,65.73,65.38,65.7,279000.0,45.1671,45.3395,45.0981,45.3189,279000.0
2008-07-08 15:30:00,65.67,66.36,65.57,66.06,682500.0,45.2982,45.7741,45.2292,45.5672,682500.0
2008-07-09 09:30:00,66.63,68.23,65.62,66.09,351500.0,45.9604,47.064,45.2637,45.5879,351500.0
2008-07-09 10:00:00,66.12,66.4,65.58,66.27,259100.0,45.6086,45.8017,45.2361,45.712,259100.0
2008-07-09 10:30:00,66.29,66.66,65.97,66.47,175100.0,45.7258,45.981,45.5051,45.85,175100.0
2008-07-09 11:00:00,66.43,66.64,66.17,66.59,203900.0,45.8224,45.9673,45.6431,45.9328,203900.0
2008-07-09 11:30:00,66.63,66.63,65.83,66.02,82100.0,45.9604,45.9604,45.4085,45.5396,82100.0
2008-07-09 12:00:00,65.98,66.25,65.78,66.06,131400.0,45.512,45.6982,45.374,45.5672,131400.0
2008-07-09 12:30:00,66.05,66.14,65.76,65.76,145100.0,45.5603,45.6224,45.3602,45.3602,145100.0
2008-07-09 13:00:00,65.79,65.82,65.56,65.78,213200.0,45.3809,45.4016,45.2223,45.374,213200.0
2008-07-09 13:30:00,65.79,65.83,65.64,65.71,225100.0,45.3809,45.4085,45.2775,45.3258,225100.0
2008-07-09 14:00:00,65.72,66.01,65.45,65.49,221600.0,45.3327,45.5327,45.1464,45.174,221600.0
2008-07-09 14:30:00,65.49,65.52,64.91,65.12,384600.0,45.174,45.1947,44.7739,44.9188,384600.0
2008-07-09 15:00:00,65.1,65.1,64.4,64.47,708200.0,44.905,44.905,44.4221,44.4704,708200.0
2008-07-09 15:30:00,64.47,64.65,63.81,64.01,604500.0,44.4704,44.5946,44.0152,44.1531,604500.0
2008-07-10 09:30:00,61.7,63.68,61.7,63.66,543000.0,42.5597,43.9255,42.5597,43.9117,543000.0
2008-07-10 10:00:00,63.66,63.67,62.66,62.81,485700.0,43.9117,43.9186,43.2219,43.3254,485700.0
2008-07-10 10:30:00,62.72,62.9,61.96,62.11,561100.0,43.2633,43.3875,42.7391,42.8425,561100.0
2008-07-10 11:00:00,62.1,62.53,62.01,62.36,325700.0,42.8356,43.1322,42.7736,43.015,325700.0
2008-07-10 11:30:00,62.33,62.81,62.31,62.57,250300.0,42.9943,43.3254,42.9805,43.1598,250300.0
2008-07-10 12:00:00,62.56,62.82,62.5,62.58,173700.0,43.1529,43.3323,43.1115,43.1667,173700.0
2008-07-10 12:30:00,62.54,62.69,62.2,62.35,146100.0,43.1391,43.2426,42.9046,43.0081,146100.0
2008-07-10 13:00:00,62.35,62.74,62.29,62.64,202300.0,43.0081,43.2771,42.9667,43.2081,202300.0
2008-07-10 13:30:00,62.67,62.83,62.53,62.6,242500.0,43.2288,43.3392,43.1322,43.1805,242500.0
2008-07-10 14:00:00,62.63,62.66,61.98,62.08,260000.0,43.2012,43.2219,42.7529,42.8218,260000.0
2008-07-10 14:30:00,62.11,62.37,61.54,61.85,486600.0,42.8425,43.0219,42.4494,42.6632,486600.0
2008-07-10 15:00:00,61.87,62.39,61.81,61.97,431000.0,42.677,43.0357,42.6356,42.746,431000.0
2008-07-10 15:30:00,61.95,62.25,61.59,62.1,560000.0,42.7322,42.9391,42.4838,42.8356,560000.0
2008-07-11 09:30:00,61.0,61.29,59.87,60.41,860700.0,42.0769,42.2769,41.2974,41.6699,860700.0
2008-07-11 10:00:00,60.41,60.77,59.07,59.39,621000.0,41.6699,41.9182,40.7456,40.9663,621000.0
2008-07-11 10:30:00,59.34,59.62,58.06,58.54,790000.0,40.9318,41.125,40.0489,40.38,790000.0
2008-07-11 11:00:00,58.5,58.62,57.33,57.38,654300.0,40.3524,40.4352,39.5454,39.5798,654300.0
2008-07-11 11:30:00,57.38,57.39,56.77,57.27,679800.0,39.5798,39.5867,39.1591,39.504,679800.0
2008-07-11 12:00:00,57.3,57.6,57.05,57.42,372700.0,39.5247,39.7316,39.3522,39.6074,372700.0
2008-07-11 12:30:00,57.42,57.43,56.95,56.97,461000.0,39.6074,39.6143,39.2832,39.297,461000.0
2008-07-11 13:00:00,56.99,57.41,56.83,57.33,425800.0,39.3108,39.6005,39.2005,39.5454,425800.0
2008-07-11 13:30:00,57.33,57.7,57.26,57.57,437500.0,39.5454,39.8006,39.4971,39.7109,437500.0
2008-07-11 14:00:00,57.55,57.97,57.15,57.18,474000.0,39.6971,39.9868,39.4212,39.4419,474000.0
2008-07-11 14:30:00,57.18,58.44,57.0,58.41,620600.0,39.4419,40.311,39.3177,40.2903,620600.0
2008-07-11 15:00:00,58.41,58.8,57.57,57.76,512000.0,40.2903,40.5593,39.7109,39.842,512000.0
2008-07-11 15:30:00,57.79,57.83,57.26,57.67,577600.0,39.8627,39.8903,39.4971,39.7799,577600.0
2008-07-14 09:30:00,58.08,59.69,57.57,57.9,559600.0,40.0627,41.1733,39.7109,39.9385,559600.0
2008-07-14 10:00:00,57.93,58.45,57.41,57.99,303900.0,39.9592,40.3179,39.6005,40.0006,303900.0
2008-07-14 10:30:00,58.01,58.58,57.8,58.56,221400.0,40.0144,40.4076,39.8696,40.3938,221400.0
2008-07-14 11:00:00,58.55,58.61,57.97,58.39,254900.0,40.3869,40.4283,39.9868,40.2765,254900.0
2008-07-14 11:30:00,58.42,58.51,57.34,57.66,210900.0,40.2972,40.3593,39.5523,39.773,210900.0
2008-07-14 12:00:00,57.66,57.96,57.4,57.7,223800.0,39.773,39.9799,39.5936,39.8006,223800.0
2008-07-14 12:30:00,57.69,57.89,57.28,57.48,150000.0,39.7937,39.9316,39.5109,39.6488,150000.0
2008-07-14 13:00:00,57.46,57.57,57.02,57.52,115700.0,39.635,39.7109,39.3315,39.6764,115700.0
2008-07-14 13:30:00,57.55,57.56,57.1,57.15,262700.0,39.6971,39.704,39.3867,39.4212,262700.0
2008-07-14 14:00:00,57.19,57.37,56.88,57.23,180500.0,39.4488,39.5729,39.235,39.4764,180500.0
2008-07-14 14:30:00,57.26,57.45,56.96,57.04,186200.0,39.4971,39.6281,39.2901,39.3453,186200.0
2008-07-14 15:00:00,57.04,57.51,56.87,57.25,348200.0,39.3453,39.6695,39.2281,39.4902,348200.0
2008-07-14 15:30:00,57.25,57.49,56.49,56.59,702800.0,39.4902,39.6557,38.9659,39.0349,702800.0
2008-07-15 09:30:00,56.28,56.57,54.14,54.19,625100.0,38.8211,39.0211,37.3449,37.3794,625100.0
2008-07-15 10:00:00,54.2,54.64,53.2,54.44,942700.0,37.3863,37.6898,36.6965,37.5519,942700.0
2008-07-15 10:30:00,54.45,55.34,54.25,54.93,512700.0,37.5588,38.1727,37.4208,37.8899,512700.0
2008-07-15 11:00:00,54.93,56.16,54.87,55.82,634400.0,37.8899,38.7383,37.8485,38.5038,634400.0
2008-07-15 11:30:00,55.82,56.9,55.17,56.56,396100.0,38.5038,39.2488,38.0554,39.0142,396100.0
2008-07-15 12:00:00,56.54,56.83,55.93,56.22,330700.0,39.0004,39.2005,38.5797,38.7797,330700.0
2008-07-15 12:30:00,56.22,56.42,55.81,56.36,426700.0,38.7797,38.9177,38.4969,38.8763,426700.0
2008-07-15 13:00:00,56.38,56.8,55.41,55.54,218900.0,38.8901,39.1798,38.221,38.3106,218900.0
2008-07-15 13:30:00,55.66,56.03,55.41,55.88,116500.0,38.3934,38.6486,38.221,38.5452,116500.0
2008-07-15 14:00:00,55.87,55.95,55.28,55.55,337200.0,38.5383,38.5935,38.1313,38.3175,337200.0
2008-07-15 14:30:00,55.55,55.89,55.5,55.82,144000.0,38.3175,38.5521,38.2831,38.5038,144000.0
2008-07-15 15:00:00,55.79,56.22,55.06,55.06,296400.0,38.4831,38.7797,37.9795,37.9795,296400.0
2008-07-15 15:30:00,55.07,55.26,54.2,54.33,794900.0,37.9864,38.1175,37.3863,37.476,794900.0
2008-07-16 09:30:00,54.44,55.97,54.04,54.61,666200.0,37.5519,38.6073,37.276,37.6691,666200.0
2008-07-16 10:00:00,54.61,55.07,54.37,54.92,401700.0,37.6691,37.9864,37.5036,37.883,401700.0
2008-07-16 10:30:00,54.92,56.0,54.85,55.56,438000.0,37.883,38.6279,37.8347,38.3244,438000.0
2008-07-16 11:00:00,55.52,55.77,55.41,55.68,268500.0,38.2968,38.4693,38.221,38.4072,268500.0
2008-07-16 11:30:00,55.73,55.77,55.22,55.45,221900.0,38.4417,38.4693,38.0899,38.2486,221900.0
2008-07-16 12:00:00,55.45,55.87,55.38,55.78,171200.0,38.2486,38.5383,38.2003,38.4762,171200.0
2008-07-16 12:30:00,55.75,55.88,55.43,55.57,112500.0,38.4555,38.5452,38.2348,38.3313,112500.0
2008-07-16 13:00:00,55.57,56.01,55.5,55.82,118100.0,38.3313,38.6348,38.2831,38.5038,118100.0
2008-07-16 13:30:00,55.82,56.0,55.66,56.0,167600.0,38.5038,38.6279,38.3934,38.6279,167600.0
2008-07-16 14:00:00,55.99,56.24,55.59,56.2,204800.0,38.621,38.7935,38.3451,38.7659,204800.0
2008-07-16 14:30:00,56.21,56.92,56.2,56.85,623300.0,38.7728,39.2625,38.7659,39.2143,623300.0
2008-07-16 15:00:00,56.84,57.14,56.57,57.07,500800.0,39.2074,39.4143,39.0211,39.366,500800.0
2008-07-16 15:30:00,57.06,58.41,57.03,58.31,1058100.0,39.3591,40.2903,39.3384,40.2213,1058100.0
2008-07-17 09:30:00,58.8,60.41,58.75,58.75,524800.0,40.5593,41.6699,40.5249,40.5249,524800.0
2008-07-17 10:00:00,58.79,59.6,58.56,59.34,663000.0,40.5524,41.1112,40.3938,40.9318,663000.0
2008-07-17 10:30:00,59.34,59.44,58.52,58.74,448300.0,40.9318,41.0008,40.3662,40.518,448300.0
2008-07-17 11:00:00,58.75,59.0,57.86,58.8,282000.0,40.5249,40.6973,39.9109,40.5593,282000.0
2008-07-17 11:30:00,58.8,58.96,58.44,58.49,246100.0,40.5593,40.6697,40.311,40.3455,246100.0
2008-07-17 12:00:00,58.48,58.5,58.18,58.27,405500.0,40.3386,40.3524,40.1317,40.1938,405500.0
2008-07-17 12:30:00,58.26,58.48,58.16,58.33,357700.0,40.1869,40.3386,40.1179,40.2351,357700.0
2008-07-17 13:00:00,58.32,58.82,58.24,58.53,407000.0,40.2282,40.5731,40.1731,40.3731,407000.0
2008-07-17 13:30:00,58.52,59.0,58.41,58.6,429000.0,40.3662,40.6973,40.2903,40.4214,429000.0
2008-07-17 14:00:00,58.6,58.86,58.47,58.65,448700.0,40.4214,40.6007,40.3317,40.4559,448700.0
2008-07-17 14:30:00,58.66,58.67,58.02,58.33,346700.0,40.4628,40.4697,40.0213,40.2351,346700.0
2008-07-17 15:00:00,58.36,58.87,58.27,58.78,480900.0,40.2558,40.6076,40.1938,40.5455,480900.0
2008-07-17 15:30:00,58.78,59.12,58.28,58.64,598200.0,40.5455,40.7801,40.2007,40.449,598200.0
2008-07-18 09:30:00,58.68,58.97,57.44,58.49,719500.0,40.4766,40.6766,39.6212,40.3455,719500.0
2008-07-18 10:00:00,58.46,58.8,58.26,58.64,245400.0,40.3248,40.5593,40.1869,40.449,245400.0
2008-07-18 10:30:00,58.68,59.38,58.58,59.33,273900.0,40.4766,40.9594,40.4076,40.9249,273900.0
2008-07-18 11:00:00,59.32,59.51,59.0,59.23,247300.0,40.918,41.0491,40.6973,40.8559,247300.0
2008-07-18 11:30:00,59.22,59.36,59.12,59.31,213700.0,40.8491,40.9456,40.7801,40.9111,213700.0
2008-07-18 12:00:00,59.31,59.63,59.14,59.18,404100.0,40.9111,41.1319,40.7939,40.8215,404100.0
2008-07-18 12:30:00,59.15,59.2,58.91,59.02,185400.0,40.8008,40.8353,40.6352,40.7111,185400.0
2008-07-18 13:00:00,59.02,59.42,58.85,59.31,189300.0,40.7111,40.987,40.5938,40.9111,189300.0
2008-07-18 13:30:00,59.32,59.5,59.07,59.1,168700.0,40.918,41.0422,40.7456,40.7663,168700.0
2008-07-18 14:00:00,59.07,59.59,59.0,59.53,222500.0,40.7456,41.1043,40.6973,41.0629,222500.0
2008-07-18 14:30:00,59.53,59.58,59.09,59.19,205800.0,41.0629,41.0974,40.7594,40.8284,205800.0
2008-07-18 15:00:00,59.18,59.46,59.07,59.3,134500.0,40.8215,41.0146,40.7456,40.9042,134500.0
2008-07-18 15:30:00,59.32,60.01,59.3,59.63,362600.0,40.918,41.394,40.9042,41.1319,362600.0
2008-07-21 09:30:00,59.9,60.55,59.54,60.48,438600.0,41.3181,41.7665,41.0698,41.7182,438600.0
2008-07-21 10:00:00,60.49,60.61,59.4,59.48,265300.0,41.7251,41.8079,40.9732,41.0284,265300.0
2008-07-21 10:30:00,59.49,59.67,59.27,59.44,191500.0,41.0353,41.1595,40.8835,41.0008,191500.0
2008-07-21 11:00:00,59.41,59.49,59.03,59.29,237700.0,40.9801,41.0353,40.718,40.8973,237700.0
2008-07-21 11:30:00,59.3,59.3,58.74,58.87,190900.0,40.9042,40.9042,40.518,40.6076,190900.0
2008-07-21 12:00:00,58.87,59.44,58.8,59.24,183600.0,40.6076,41.0008,40.5593,40.8628,183600.0
2008-07-21 12:30:00,59.25,59.59,59.23,59.3,83200.0,40.8697,41.1043,40.8559,40.9042,83200.0
2008-07-21 13:00:00,59.3,59.73,59.18,59.69,112000.0,40.9042,41.2008,40.8215,41.1733,112000.0
2008-07-21 13:30:00,59.69,59.89,59.68,59.79,177800.0,41.1733,41.3112,41.1664,41.2422,177800.0
2008-07-21 14:00:00,59.8,59.86,59.58,59.62,168700.0,41.2491,41.2905,41.0974,41.125,168700.0
2008-07-21 14:30:00,59.62,59.67,59.05,59.1,164600.0,41.125,41.1595,40.7318,40.7663,164600.0
2008-07-21 15:00:00,59.1,59.35,58.95,59.22,279800.0,40.7663,40.9387,40.6628,40.8491,279800.0
2008-07-21 15:30:00,59.2,59.29,58.93,59.06,502400.0,40.8353,40.8973,40.649,40.7387,502400.0
2008-07-22 09:30:00,58.57,59.44,57.26,58.99,381200.0,40.4007,41.0008,39.4971,40.6904,381200.0
2008-07-22 10:00:00,58.98,59.24,58.52,58.6,317300.0,40.6835,40.8628,40.3662,40.4214,317300.0
2008-07-22 10:30:00,58.57,59.33,58.46,59.0,152800.0,40.4007,40.9249,40.3248,40.6973,152800.0
2008-07-22 11:00:00,59.03,60.29,59.03,60.09,219500.0,40.718,41.5871,40.718,41.4492,219500.0
2008-07-22 11:30:00,60.08,60.42,59.98,60.38,340600.0,41.4423,41.6768,41.3733,41.6492,340600.0
2008-07-22 12:00:00,60.37,60.79,60.33,60.55,285500.0,41.6423,41.932,41.6147,41.7665,285500.0
2008-07-22 12:30:00,60.55,60.72,60.26,60.68,169200.0,41.7665,41.8837,41.5664,41.8561,169200.0
2008-07-22 13:00:00,60.69,60.87,60.37,60.74,187900.0,41.863,41.9872,41.6423,41.8975,187900.0
2008-07-22 13:30:00,60.7,60.85,60.56,60.79,245700.0,41.8699,41.9734,41.7734,41.932,245700.0
2008-07-22 14:00:00,60.76,60.86,60.14,60.58,234200.0,41.9113,41.9803,41.4837,41.7872,234200.0
2008-07-22 14:30:00,60.57,61.12,60.5,61.12,189500.0,41.7803,42.1596,41.732,42.1596,189500.0
2008-07-22 15:00:00,61.15,61.53,60.92,61.52,246100.0,42.1803,42.4425,42.0217,42.4356,246100.0
2008-07-22 15:30:00,61.52,62.79,61.43,62.59,740600.0,42.4356,43.3116,42.3735,43.1736,740600.0
2008-07-23 09:30:00,62.75,63.1,61.81,62.99,326200.0,43.284,43.5254,42.6356,43.4495,326200.0
2008-07-23 10:00:00,62.97,64.23,62.81,63.68,499300.0,43.4357,44.3049,43.3254,43.9255,499300.0
2008-07-23 10:30:00,63.63,65.23,63.54,64.06,520300.0,43.891,44.9947,43.8289,44.1876,520300.0
2008-07-23 11:00:00,64.03,64.28,63.46,64.02,320300.0,44.1669,44.3394,43.7737,44.16,320300.0
2008-07-23 11:30:00,64.01,64.37,63.32,63.43,152000.0,44.1531,44.4014,43.6772,43.753,152000.0
2008-07-23 12:00:00,63.44,63.86,63.14,63.58,133900.0,43.7599,44.0497,43.553,43.8565,133900.0
2008-07-23 12:30:00,63.57,64.25,63.41,63.94,148000.0,43.8496,44.3187,43.7392,44.1048,148000.0
2008-07-23 13:00:00,63.95,63.98,63.42,63.68,110700.0,44.1117,44.1324,43.7461,43.9255,110700.0
2008-07-23 13:30:00,63.68,64.14,63.37,63.61,196500.0,43.9255,44.2428,43.7117,43.8772,196500.0
2008-07-23 14:00:00,63.61,64.57,63.52,64.49,178500.0,43.8772,44.5394,43.8151,44.4842,178500.0
2008-07-23 14:30:00,64.5,64.68,63.97,64.44,396400.0,44.4911,44.6153,44.1255,44.4497,396400.0
2008-07-23 15:00:00,64.41,64.98,64.32,64.82,533000.0,44.429,44.8222,44.367,44.7118,533000.0
2008-07-23 15:30:00,64.84,64.89,64.3,64.38,544600.0,44.7256,44.7601,44.3532,44.4083,544600.0
2008-07-24 09:30:00,64.37,64.92,63.36,64.43,334500.0,44.4014,44.7808,43.7048,44.4428,334500.0
2008-07-24 10:00:00,64.4,64.41,63.28,64.23,240600.0,44.4221,44.429,43.6496,44.3049,240600.0
2008-07-24 10:30:00,64.23,64.54,64.08,64.33,189200.0,44.3049,44.5187,44.2014,44.3739,189200.0
2008-07-24 11:00:00,64.31,64.95,63.94,64.25,247000.0,44.3601,44.8015,44.1048,44.3187,247000.0
2008-07-24 11:30:00,64.19,64.42,63.92,64.42,165000.0,44.2773,44.4359,44.091,44.4359,165000.0
2008-07-24 12:00:00,64.37,64.49,63.77,63.82,84000.0,44.4014,44.4842,43.9876,44.0221,84000.0
2008-07-24 12:30:00,63.83,63.9,63.5,63.66,130000.0,44.029,44.0772,43.8013,43.9117,130000.0
2008-07-24 13:00:00,63.6,63.62,63.0,63.01,270200.0,43.8703,43.8841,43.4564,43.4633,270200.0
2008-07-24 13:30:00,63.07,63.28,62.86,62.94,140400.0,43.5047,43.6496,43.3599,43.4151,140400.0
2008-07-24 14:00:00,62.95,62.95,62.23,62.41,226300.0,43.4219,43.4219,42.9253,43.0495,226300.0
2008-07-24 14:30:00,62.43,62.5,61.9,62.22,256000.0,43.0633,43.1115,42.6977,42.9184,256000.0
2008-07-24 15:00:00,62.19,62.55,62.0,62.03,267700.0,42.8977,43.146,42.7667,42.7873,267700.0
2008-07-24 15:30:00,62.02,62.09,61.49,61.6,707900.0,42.7804,42.8287,42.4149,42.4907,707900.0
2008-07-25 09:30:00,61.59,62.06,59.98,60.94,706900.0,42.4838,42.808,41.3733,42.0355,706900.0
2008-07-25 10:00:00,60.91,61.62,60.78,60.78,574200.0,42.0148,42.5045,41.9251,41.9251,574200.0
2008-07-25 10:30:00,60.78,61.61,60.53,61.53,274000.0,41.9251,42.4976,41.7527,42.4425,274000.0
2008-07-25 11:00:00,61.49,61.62,60.95,61.02,232700.0,42.4149,42.5045,42.0424,42.0907,232700.0
2008-07-25 11:30:00,61.03,61.2,60.67,60.77,281200.0,42.0976,42.2148,41.8492,41.9182,281200.0
2008-07-25 12:00:00,60.74,60.85,60.6,60.76,117700.0,41.8975,41.9734,41.801,41.9113,117700.0
2008-07-25 12:30:00,60.75,61.01,60.62,60.93,146000.0,41.9044,42.0838,41.8147,42.0286,146000.0
2008-07-25 13:00:00,60.93,61.09,60.7,60.85,171000.0,42.0286,42.1389,41.8699,41.9734,171000.0
2008-07-25 13:30:00,60.86,60.99,60.71,60.8,140100.0,41.9803,42.07,41.8768,41.9389,140100.0
2008-07-25 14:00:00,60.8,61.14,60.76,60.97,176900.0,41.9389,42.1734,41.9113,42.0562,176900.0
2008-07-25 14:30:00,60.93,61.21,60.9,61.12,110700.0,42.0286,42.2217,42.0079,42.1596,110700.0
2008-07-25 15:00:00,61.13,61.21,60.27,60.28,295000.0,42.1665,42.2217,41.5733,41.5802,295000.0
2008-07-25 15:30:00,60.25,60.82,60.18,60.62,419700.0,41.5595,41.9527,41.5112,41.8147,419700.0
2008-07-28 09:30:00,60.4,61.38,59.33,61.26,334600.0,41.663,42.339,40.9249,42.2562,334600.0
2008-07-28 10:00:00,61.23,61.75,61.21,61.48,283200.0,42.2355,42.5942,42.2217,42.408,283200.0
2008-07-28 10:30:00,61.51,61.55,61.04,61.19,150700.0,42.4287,42.4562,42.1045,42.2079,150700.0
2008-07-28 11:00:00,61.17,61.24,60.91,61.12,224100.0,42.1941,42.2424,42.0148,42.1596,224100.0
2008-07-28 11:30:00,61.08,61.23,60.91,61.23,268500.0,42.1321,42.2355,42.0148,42.2355,268500.0
2008-07-28 12:00:00,61.21,61.36,60.92,60.97,129800.0,42.2217,42.3252,42.0217,42.0562,129800.0
2008-07-28 12:30:00,60.99,61.1,60.01,60.1,163700.0,42.07,42.1458,41.394,41.4561,163700.0
2008-07-28 13:00:00,60.12,60.32,59.86,59.92,215200.0,41.4699,41.6078,41.2905,41.3319,215200.0
2008-07-28 13:30:00,59.92,60.13,59.82,59.9,236800.0,41.3319,41.4768,41.2629,41.3181,236800.0
2008-07-28 14:00:00,59.88,59.99,59.38,59.38,193500.0,41.3043,41.3802,40.9594,40.9594,193500.0
2008-07-28 14:30:00,59.37,59.67,58.75,58.9,465900.0,40.9525,41.1595,40.5249,40.6283,465900.0
2008-07-28 15:00:00,58.87,59.13,58.76,58.9,366400.0,40.6076,40.787,40.5318,40.6283,366400.0
2008-07-28 15:30:00,58.91,59.01,58.1,58.26,781100.0,40.6352,40.7042,40.0765,40.1869,781100.0
2008-07-29 09:30:00,60.97,62.28,60.67,61.92,1040700.0,42.0562,42.9598,41.8492,42.7115,1040700.0
2008-07-29 10:00:00,61.92,63.08,61.75,62.43,855300.0,42.7115,43.5116,42.5942,43.0633,855300.0
2008-07-29 10:30:00,62.43,62.66,62.22,62.33,560600.0,43.0633,43.2219,42.9184,42.9943,560600.0
2008-07-29 11:00:00,62.37,62.68,62.12,62.22,312100.0,43.0219,43.2357,42.8494,42.9184,312100.0
2008-07-29 11:30:00,62.25,63.0,62.14,62.91,303600.0,42.9391,43.4564,42.8632,43.3944,303600.0
2008-07-29 12:00:00,62.86,63.47,62.76,63.45,361700.0,43.3599,43.7806,43.2909,43.7668,361700.0
2008-07-29 12:30:00,63.45,63.5,62.8,63.16,356300.0,43.7668,43.8013,43.3185,43.5668,356300.0
2008-07-29 13:00:00,63.19,63.2,62.21,62.3,438700.0,43.5875,43.5944,42.9115,42.9736,438700.0
2008-07-29 13:30:00,62.3,62.31,61.93,61.97,547300.0,42.9736,42.9805,42.7184,42.746,547300.0
2008-07-29 14:00:00,61.96,62.15,61.58,62.08,464900.0,42.7391,42.8701,42.4769,42.8218,464900.0
2008-07-29 14:30:00,62.09,62.99,61.83,62.18,505000.0,42.8287,43.4495,42.6494,42.8908,505000.0
2008-07-29 15:00:00,62.18,62.58,61.86,62.45,619700.0,42.8908,43.1667,42.6701,43.0771,619700.0
2008-07-29 15:30:00,62.45,63.25,62.37,63.04,1308300.0,43.0771,43.6289,43.0219,43.484,1308300.0
2008-07-30 09:30:00,63.51,65.02,62.79,63.66,788900.0,43.8082,44.8498,43.3116,43.9117,788900.0
2008-07-30 10:00:00,63.7,64.17,63.54,63.97,672000.0,43.9393,44.2635,43.8289,44.1255,672000.0
2008-07-30 10:30:00,63.96,63.98,63.23,63.41,507500.0,44.1186,44.1324,43.6151,43.7392,507500.0
2008-07-30 11:00:00,63.43,63.64,63.01,63.54,318400.0,43.753,43.8979,43.4633,43.8289,318400.0
2008-07-30 11:30:00,63.52,63.57,63.11,63.16,288300.0,43.8151,43.8496,43.5323,43.5668,288300.0
2008-07-30 12:00:00,63.16,63.31,62.49,62.54,312200.0,43.5668,43.6703,43.1046,43.1391,312200.0
2008-07-30 12:30:00,62.54,62.68,62.2,62.51,235700.0,43.1391,43.2357,42.9046,43.1184,235700.0
2008-07-30 13:00:00,62.5,62.75,62.21,62.6,268900.0,43.1115,43.284,42.9115,43.1805,268900.0
2008-07-30 13:30:00,62.61,62.85,62.44,62.66,305400.0,43.1874,43.353,43.0702,43.2219,305400.0
2008-07-30 14:00:00,62.65,63.11,62.5,63.03,262900.0,43.215,43.5323,43.1115,43.4771,262900.0
2008-07-30 14:30:00,63.03,63.13,62.85,62.99,254900.0,43.4771,43.5461,43.353,43.4495,254900.0
2008-07-30 15:00:00,62.99,63.51,62.91,63.49,388400.0,43.4495,43.8082,43.3944,43.7944,388400.0
2008-07-30 15:30:00,63.5,63.72,63.38,63.61,797000.0,43.8013,43.9531,43.7186,43.8772,797000.0
2008-07-31 09:30:00,63.0,63.49,62.24,63.25,420300.0,43.4564,43.7944,42.9322,43.6289,420300.0
2008-07-31 10:00:00,63.25,63.74,63.03,63.55,235100.0,43.6289,43.9669,43.4771,43.8358,235100.0
2008-07-31 10:30:00,63.57,63.75,63.13,63.71,245100.0,43.8496,43.9738,43.5461,43.9462,245100.0
2008-07-31 11:00:00,63.75,63.93,63.35,63.41,201000.0,43.9738,44.0979,43.6979,43.7392,201000.0
2008-07-31 11:30:00,63.36,63.5,63.2,63.39,186100.0,43.7048,43.8013,43.5944,43.7255,186100.0
2008-07-31 12:00:00,63.42,63.53,63.26,63.37,270200.0,43.7461,43.822,43.6358,43.7117,270200.0
2008-07-31 12:30:00,63.38,63.84,63.3,63.76,139700.0,43.7186,44.0359,43.6634,43.9807,139700.0
2008-07-31 13:00:00,63.77,64.09,63.69,63.74,103200.0,43.9876,44.2083,43.9324,43.9669,103200.0
2008-07-31 13:30:00,63.71,64.04,63.58,63.73,147600.0,43.9462,44.1738,43.8565,43.96,147600.0
2008-07-31 14:00:00,63.73,64.05,63.69,63.79,164800.0,43.96,44.1807,43.9324,44.0014,164800.0
2008-07-31 14:30:00,63.8,64.18,63.71,63.74,262300.0,44.0083,44.2704,43.9462,43.9669,262300.0
2008-07-31 15:00:00,63.74,63.96,63.47,63.56,208800.0,43.9669,44.1186,43.7806,43.8427,208800.0
2008-07-31 15:30:00,63.56,63.61,63.26,63.42,706200.0,43.8427,43.8772,43.6358,43.7461,706200.0
2008-08-01 09:30:00,63.64,63.91,62.24,62.39,264400.0,43.8979,44.0841,42.9322,43.0357,264400.0
2008-08-01 10:00:00,62.38,62.72,61.46,61.65,258700.0,43.0288,43.2633,42.3942,42.5252,258700.0
2008-08-01 10:30:00,61.65,62.21,61.65,62.04,264700.0,42.5252,42.9115,42.5252,42.7942,264700.0
2008-08-01 11:00:00,62.1,62.85,61.91,62.7,198100.0,42.8356,43.353,42.7046,43.2495,198100.0
2008-08-01 11:30:00,62.63,63.04,62.58,62.79,126700.0,43.2012,43.484,43.1667,43.3116,126700.0
2008-08-01 12:00:00,62.79,62.88,62.46,62.59,90900.0,43.3116,43.3737,43.084,43.1736,90900.0
2008-08-01 12:30:00,62.61,62.68,62.26,62.3,87700.0,43.1874,43.2357,42.946,42.9736,87700.0
2008-08-01 13:00:00,62.33,63.25,62.28,63.15,107200.0,42.9943,43.6289,42.9598,43.5599,107200.0
2008-08-01 13:30:00,63.1,63.23,62.84,63.1,99800.0,43.5254,43.6151,43.3461,43.5254,99800.0
2008-08-01 14:00:00,63.08,63.13,62.66,62.66,121100.0,43.5116,43.5461,43.2219,43.2219,121100.0
2008-08-01 14:30:00,62.68,63.08,62.58,63.02,93800.0,43.2357,43.5116,43.1667,43.4702,93800.0
2008-08-01 15:00:00,63.08,63.22,62.76,62.99,161000.0,43.5116,43.6082,43.2909,43.4495,161000.0
2008-08-01 15:30:00,62.98,63.3,62.83,62.97,257000.0,43.4426,43.6634,43.3392,43.4357,257000.0
2008-08-04 09:30:00,63.32,63.32,62.43,63.04,157500.0,43.6772,43.6772,43.0633,43.484,157500.0
2008-08-04 10:00:00,63.04,63.19,62.38,62.71,107600.0,43.484,43.5875,43.0288,43.2564,107600.0
2008-08-04 10:30:00,62.71,62.83,62.52,62.6,74500.0,43.2564,43.3392,43.1253,43.1805,74500.0
2008-08-04 11:00:00,62.6,62.71,62.5,62.6,149500.0,43.1805,43.2564,43.1115,43.1805,149500.0
2008-08-04 11:30:00,62.6,63.68,62.57,63.67,174200.0,43.1805,43.9255,43.1598,43.9186,174200.0
2008-08-04 12:00:00,63.63,63.82,63.4,63.72,96200.0,43.891,44.0221,43.7324,43.9531,96200.0
2008-08-04 12:30:00,63.71,63.83,63.17,63.17,78400.0,43.9462,44.029,43.5737,43.5737,78400.0
2008-08-04 13:00:00,63.19,63.44,63.07,63.35,93100.0,43.5875,43.7599,43.5047,43.6979,93100.0
2008-08-04 13:30:00,63.35,63.71,63.31,63.57,56500.0,43.6979,43.9462,43.6703,43.8496,56500.0
2008-08-04 14:00:00,63.59,63.81,63.45,63.71,91700.0,43.8634,44.0152,43.7668,43.9462,91700.0
2008-08-04 14:30:00,63.73,63.98,63.63,63.85,107900.0,43.96,44.1324,43.891,44.0428,107900.0
2008-08-04 15:00:00,63.86,63.89,63.51,63.53,102600.0,44.0497,44.0703,43.8082,43.822,102600.0
2008-08-04 15:30:00,63.51,63.74,63.19,63.21,207600.0,43.8082,43.9669,43.5875,43.6013,207600.0
2008-08-05 09:30:00,63.77,64.99,63.77,64.54,284100.0,43.9876,44.8291,43.9876,44.5187,284100.0
2008-08-05 10:00:00,64.52,64.92,64.47,64.49,227300.0,44.5049,44.7808,44.4704,44.4842,227300.0
2008-08-05 10:30:00,64.51,65.33,64.45,65.24,159800.0,44.498,45.0636,44.4566,45.0016,159800.0
2008-08-05 11:00:00,65.21,65.7,65.18,65.63,130600.0,44.9809,45.3189,44.9602,45.2706,130600.0
2008-08-05 11:30:00,65.63,65.79,65.6,65.76,222500.0,45.2706,45.3809,45.2499,45.3602,222500.0
2008-08-05 12:00:00,65.75,66.42,65.7,66.39,180700.0,45.3533,45.8155,45.3189,45.7948,180700.0
2008-08-05 12:30:00,66.39,66.47,66.18,66.35,131700.0,45.7948,45.85,45.65,45.7672,131700.0
2008-08-05 13:00:00,66.34,66.45,66.19,66.4,186400.0,45.7603,45.8362,45.6569,45.8017,186400.0
2008-08-05 13:30:00,66.41,66.73,66.41,66.7,292600.0,45.8086,46.0293,45.8086,46.0086,292600.0
2008-08-05 14:00:00,66.71,66.87,66.1,66.67,369900.0,46.0155,46.1259,45.5948,45.9879,369900.0
2008-08-05 14:30:00,66.65,67.35,66.59,67.2,266800.0,45.9742,46.457,45.9328,46.3535,266800.0
2008-08-05 15:00:00,67.22,67.43,67.15,67.4,368500.0,46.3673,46.5122,46.319,46.4915,368500.0
2008-08-05 15:30:00,67.4,67.96,67.36,67.61,860500.0,46.4915,46.8778,46.4639,46.6363,860500.0
2008-08-06 09:30:00,67.73,67.73,66.41,66.86,283600.0,46.7191,46.7191,45.8086,46.119,283600.0
2008-08-06 10:00:00,66.88,67.18,66.68,67.01,182000.0,46.1328,46.3397,45.9948,46.2225,182000.0
2008-08-06 10:30:00,67.0,67.65,66.97,67.52,252500.0,46.2156,46.6639,46.1949,46.5743,252500.0
2008-08-06 11:00:00,67.5,68.14,67.48,68.08,220700.0,46.5605,47.0019,46.5467,46.9605,220700.0
2008-08-06 11:30:00,68.08,68.35,67.65,67.71,229600.0,46.9605,47.1468,46.6639,46.7053,229600.0
2008-08-06 12:00:00,67.67,67.68,67.37,67.57,151000.0,46.6777,46.6846,46.4708,46.6088,151000.0
2008-08-06 12:30:00,67.58,67.75,67.28,67.41,110000.0,46.6157,46.7329,46.4087,46.4984,110000.0
2008-08-06 13:00:00,67.4,67.5,67.26,67.41,121400.0,46.4915,46.5605,46.3949,46.4984,121400.0
2008-08-06 13:30:00,67.42,67.47,67.05,67.17,122500.0,46.5053,46.5398,46.2501,46.3328,122500.0
2008-08-06 14:00:00,67.17,67.25,67.03,67.13,172200.0,46.3328,46.388,46.2363,46.3052,172200.0
2008-08-06 14:30:00,67.11,67.6,67.05,67.43,257400.0,46.2915,46.6294,46.2501,46.5122,257400.0
2008-08-06 15:00:00,67.45,67.47,67.0,67.03,274300.0,46.526,46.5398,46.2156,46.2363,274300.0
2008-08-06 15:30:00,67.03,67.26,66.89,67.11,287800.0,46.2363,46.3949,46.1397,46.2915,287800.0
2008-08-07 09:30:00,66.46,66.46,65.0,65.84,216600.0,45.8431,45.8431,44.836,45.4154,216600.0
2008-08-07 10:00:00,65.87,66.5,65.81,66.18,148300.0,45.4361,45.8707,45.3947,45.65,148300.0
2008-08-07 10:30:00,66.13,66.16,65.54,65.6,216400.0,45.6155,45.6362,45.2085,45.2499,216400.0
2008-08-07 11:00:00,65.6,65.81,65.49,65.75,197400.0,45.2499,45.3947,45.174,45.3533,197400.0
2008-08-07 11:30:00,65.77,65.81,65.41,65.41,124300.0,45.3671,45.3947,45.1188,45.1188,124300.0
2008-08-07 12:00:00,65.41,65.44,65.0,65.11,421000.0,45.1188,45.1395,44.836,44.9119,421000.0
2008-08-07 12:30:00,65.13,65.39,65.06,65.31,206700.0,44.9257,45.105,44.8774,45.0498,206700.0
2008-08-07 13:00:00,65.31,65.37,65.02,65.37,126100.0,45.0498,45.0912,44.8498,45.0912,126100.0
2008-08-07 13:30:00,65.37,65.44,64.85,64.87,303500.0,45.0912,45.1395,44.7325,44.7463,303500.0
2008-08-07 14:00:00,64.86,64.96,64.41,64.46,220200.0,44.7394,44.8084,44.429,44.4635,220200.0
2008-08-07 14:30:00,64.46,64.58,63.58,63.58,281200.0,44.4635,44.5463,43.8565,43.8565,281200.0
2008-08-07 15:00:00,63.61,63.74,63.33,63.45,355500.0,43.8772,43.9669,43.6841,43.7668,355500.0
2008-08-07 15:30:00,63.44,63.67,62.94,63.63,756200.0,43.7599,43.9186,43.4151,43.891,756200.0
2008-08-08 09:30:00,63.68,64.49,62.94,64.39,203700.0,43.9255,44.4842,43.4151,44.4152,203700.0
2008-08-08 10:00:00,64.41,65.5,64.27,65.33,247800.0,44.429,45.1809,44.3325,45.0636,247800.0
2008-08-08 10:30:00,65.37,65.46,65.04,65.34,104200.0,45.0912,45.1533,44.8636,45.0705,104200.0
2008-08-08 11:00:00,65.36,65.41,64.93,65.28,134900.0,45.0843,45.1188,44.7877,45.0291,134900.0
2008-08-08 11:30:00,65.28,65.44,65.02,65.05,89500.0,45.0291,45.1395,44.8498,44.8705,89500.0
2008-08-08 12:00:00,65.04,65.54,64.95,65.48,131400.0,44.8636,45.2085,44.8015,45.1671,131400.0
2008-08-08 12:30:00,65.44,65.59,65.41,65.47,79700.0,45.1395,45.243,45.1188,45.1602,79700.0
2008-08-08 13:00:00,65.48,66.13,65.45,66.04,85100.0,45.1671,45.6155,45.1464,45.5534,85100.0
2008-08-08 13:30:00,66.04,66.27,65.94,66.11,120200.0,45.5534,45.712,45.4844,45.6017,120200.0
2008-08-08 14:00:00,66.09,66.7,66.01,66.7,119800.0,45.5879,46.0086,45.5327,46.0086,119800.0
2008-08-08 14:30:00,66.7,66.81,66.47,66.56,120200.0,46.0086,46.0845,45.85,45.9121,120200.0
2008-08-08 15:00:00,66.57,66.78,66.38,66.7,194800.0,45.919,46.0638,45.7879,46.0086,194800.0
2008-08-08 15:30:00,66.69,66.97,66.41,66.65,542900.0,46.0017,46.1949,45.8086,45.9742,542900.0
2008-08-11 09:30:00,66.59,66.59,65.0,65.95,258500.0,45.9328,45.9328,44.836,45.4913,258500.0
2008-08-11 10:00:00,65.94,66.22,65.92,65.99,132700.0,45.4844,45.6775,45.4706,45.5189,132700.0
2008-08-11 10:30:00,65.95,66.06,65.66,66.02,89400.0,45.4913,45.5672,45.2913,45.5396,89400.0
2008-08-11 11:00:00,66.02,66.57,65.93,66.49,122400.0,45.5396,45.919,45.4775,45.8638,122400.0
2008-08-11 11:30:00,66.49,66.87,66.41,66.81,119700.0,45.8638,46.1259,45.8086,46.0845,119700.0
2008-08-11 12:00:00,66.81,67.38,66.81,67.25,187500.0,46.0845,46.4777,46.0845,46.388,187500.0
2008-08-11 12:30:00,67.27,67.68,67.19,67.45,89500.0,46.4018,46.6846,46.3466,46.526,89500.0
2008-08-11 13:00:00,67.46,67.84,67.17,67.84,105200.0,46.5329,46.795,46.3328,46.795,105200.0
2008-08-11 13:30:00,67.84,68.0,67.48,67.5,145300.0,46.795,46.9054,46.5467,46.5605,145300.0
2008-08-11 14:00:00,67.52,67.55,66.71,66.73,176000.0,46.5743,46.595,46.0155,46.0293,176000.0
2008-08-11 14:30:00,66.73,66.82,66.01,66.27,201000.0,46.0293,46.0914,45.5327,45.712,201000.0
2008-08-11 15:00:00,66.27,66.71,66.08,66.17,126000.0,45.712,46.0155,45.581,45.6431,126000.0
2008-08-11 15:30:00,66.13,66.62,65.8,66.58,329200.0,45.6155,45.9535,45.3878,45.9259,329200.0
2008-08-12 09:30:00,66.1,66.19,65.27,65.7,140700.0,45.5948,45.6569,45.0222,45.3189,140700.0
2008-08-12 10:00:00,65.73,65.9,65.21,65.24,145400.0,45.3395,45.4568,44.9809,45.0016,145400.0
2008-08-12 10:30:00,65.21,65.65,65.15,65.47,113900.0,44.9809,45.2844,44.9395,45.1602,113900.0
2008-08-12 11:00:00,65.5,65.99,65.39,65.92,145700.0,45.1809,45.5189,45.105,45.4706,145700.0
2008-08-12 11:30:00,65.88,65.96,65.32,65.36,153700.0,45.443,45.4982,45.0567,45.0843,153700.0
2008-08-12 12:00:00,65.34,65.56,65.25,65.42,134300.0,45.0705,45.2223,45.0085,45.1257,134300.0
2008-08-12 12:30:00,65.41,65.57,65.29,65.48,96100.0,45.1188,45.2292,45.036,45.1671,96100.0
2008-08-12 13:00:00,65.5,65.54,65.1,65.22,136500.0,45.1809,45.2085,44.905,44.9878,136500.0
2008-08-12 13:30:00,65.22,65.24,64.84,64.96,134700.0,44.9878,45.0016,44.7256,44.8084,134700.0
2008-08-12 14:00:00,64.96,65.26,64.87,65.16,157700.0,44.8084,45.0154,44.7463,44.9464,157700.0
2008-08-12 14:30:00,65.15,65.24,64.63,64.63,193100.0,44.9395,45.0016,44.5808,44.5808,193100.0
2008-08-12 15:00:00,64.62,64.67,64.13,64.41,324000.0,44.5739,44.6084,44.2359,44.429,324000.0
2008-08-12 15:30:00,64.4,64.59,63.85,64.5,891400.0,44.4221,44.5532,44.0428,44.4911,891400.0
2008-08-13 09:30:00,64.29,64.29,62.36,62.65,408100.0,44.3463,44.3463,43.015,43.215,408100.0
2008-08-13 10:00:00,62.65,63.17,62.65,62.95,227900.0,43.215,43.5737,43.215,43.4219,227900.0
2008-08-13 10:30:00,62.87,63.17,62.5,63.16,168500.0,43.3668,43.5737,43.1115,43.5668,168500.0
2008-08-13 11:00:00,63.15,63.18,62.63,62.65,156600.0,43.5599,43.5806,43.2012,43.215,156600.0
2008-08-13 11:30:00,62.7,62.7,61.74,61.87,266600.0,43.2495,43.2495,42.5873,42.677,266600.0
2008-08-13 12:00:00,61.88,62.04,61.56,61.88,132500.0,42.6839,42.7942,42.4631,42.6839,132500.0
2008-08-13 12:30:00,61.86,62.54,61.86,62.54,150100.0,42.6701,43.1391,42.6701,43.1391,150100.0
2008-08-13 13:00:00,62.53,62.78,62.11,62.69,119300.0,43.1322,43.3047,42.8425,43.2426,119300.0
2008-08-13 13:30:00,62.68,63.02,62.47,62.81,141100.0,43.2357,43.4702,43.0909,43.3254,141100.0
2008-08-13 14:00:00,62.82,63.04,62.79,62.85,92300.0,43.3323,43.484,43.3116,43.353,92300.0
2008-08-13 14:30:00,62.83,63.62,62.65,63.53,142900.0,43.3392,43.8841,43.215,43.822,142900.0
2008-08-13 15:00:00,63.52,63.6,63.07,63.19,150200.0,43.8151,43.8703,43.5047,43.5875,150200.0
2008-08-13 15:30:00,63.18,63.18,62.31,62.68,386300.0,43.5806,43.5806,42.9805,43.2357,386300.0
2008-08-14 09:30:00,62.15,62.88,61.96,62.59,130600.0,42.8701,43.3737,42.7391,43.1736,130600.0
2008-08-14 10:00:00,62.62,63.03,62.54,63.03,171400.0,43.1943,43.4771,43.1391,43.4771,171400.0
2008-08-14 10:30:00,63.03,63.56,62.9,63.32,150100.0,43.4771,43.8427,43.3875,43.6772,150100.0
2008-08-14 11:00:00,63.34,63.67,63.25,63.31,96200.0,43.691,43.9186,43.6289,43.6703,96200.0
2008-08-14 11:30:00,63.31,63.36,62.93,63.04,157600.0,43.6703,43.7048,43.4082,43.484,157600.0
2008-08-14 12:00:00,63.06,63.78,63.03,63.51,175900.0,43.4978,43.9945,43.4771,43.8082,175900.0
2008-08-14 12:30:00,63.52,64.31,63.47,64.09,99800.0,43.8151,44.3601,43.7806,44.2083,99800.0
2008-08-14 13:00:00,64.09,64.16,63.3,63.8,92600.0,44.2083,44.2566,43.6634,44.0083,92600.0
2008-08-14 13:30:00,63.8,63.81,63.45,63.58,102900.0,44.0083,44.0152,43.7668,43.8565,102900.0
2008-08-14 14:00:00,63.54,63.7,63.33,63.4,102900.0,43.8289,43.9393,43.6841,43.7324,102900.0
2008-08-14 14:30:00,63.42,63.43,63.0,63.07,130000.0,43.7461,43.753,43.4564,43.5047,130000.0
2008-08-14 15:00:00,63.07,63.47,62.98,63.21,218900.0,43.5047,43.7806,43.4426,43.6013,218900.0
2008-08-14 15:30:00,63.2,63.85,63.14,63.82,321300.0,43.5944,44.0428,43.553,44.0221,321300.0
2008-08-15 09:30:00,64.01,65.19,64.01,64.4,425200.0,44.1531,44.9671,44.1531,44.4221,425200.0
2008-08-15 10:00:00,64.4,64.4,63.61,63.91,145500.0,44.4221,44.4221,43.8772,44.0841,145500.0
2008-08-15 10:30:00,63.92,64.82,63.88,64.71,159700.0,44.091,44.7118,44.0634,44.636,159700.0
2008-08-15 11:00:00,64.66,64.66,64.29,64.31,136000.0,44.6015,44.6015,44.3463,44.3601,136000.0
2008-08-15 11:30:00,64.36,64.61,63.9,64.04,104200.0,44.3945,44.567,44.0772,44.1738,104200.0
2008-08-15 12:00:00,64.05,64.12,63.62,63.69,69400.0,44.1807,44.229,43.8841,43.9324,69400.0
2008-08-15 12:30:00,63.69,64.25,63.64,64.02,74800.0,43.9324,44.3187,43.8979,44.16,74800.0
2008-08-15 13:00:00,64.02,64.11,63.72,63.8,98100.0,44.16,44.2221,43.9531,44.0083,98100.0
2008-08-15 13:30:00,63.81,64.06,63.8,64.0,51700.0,44.0152,44.1876,44.0083,44.1462,51700.0
2008-08-15 14:00:00,64.0,64.06,63.62,63.68,70200.0,44.1462,44.1876,43.8841,43.9255,70200.0
2008-08-15 14:30:00,63.7,63.97,63.7,63.97,59300.0,43.9393,44.1255,43.9393,44.1255,59300.0
2008-08-15 15:00:00,63.97,64.23,63.95,64.2,125000.0,44.1255,44.3049,44.1117,44.2842,125000.0
2008-08-15 15:30:00,64.21,64.5,64.09,64.41,274700.0,44.2911,44.4911,44.2083,44.429,274700.0
2008-08-18 09:30:00,64.56,64.84,63.02,63.12,138300.0,44.5325,44.7256,43.4702,43.5392,138300.0
2008-08-18 10:00:00,63.13,63.31,62.9,63.03,158100.0,43.5461,43.6703,43.3875,43.4771,158100.0
2008-08-18 10:30:00,63.03,63.17,62.8,63.01,225900.0,43.4771,43.5737,43.3185,43.4633,225900.0
2008-08-18 11:00:00,63.03,63.48,62.98,63.32,163000.0,43.4771,43.7875,43.4426,43.6772,163000.0
2008-08-18 11:30:00,63.31,63.31,62.75,62.75,76500.0,43.6703,43.6703,43.284,43.284,76500.0
2008-08-18 12:00:00,62.75,62.75,62.4,62.53,147600.0,43.284,43.284,43.0426,43.1322,147600.0
2008-08-18 12:30:00,62.52,62.56,62.05,62.06,113600.0,43.1253,43.1529,42.8011,42.808,113600.0
2008-08-18 13:00:00,62.09,62.35,62.03,62.31,116300.0,42.8287,43.0081,42.7873,42.9805,116300.0
2008-08-18 13:30:00,62.32,62.53,62.14,62.14,73500.0,42.9874,43.1322,42.8632,42.8632,73500.0
2008-08-18 14:00:00,62.14,62.17,61.97,62.05,125700.0,42.8632,42.8839,42.746,42.8011,125700.0
2008-08-18 14:30:00,62.08,62.08,61.83,62.0,84500.0,42.8218,42.8218,42.6494,42.7667,84500.0
2008-08-18 15:00:00,61.99,62.12,61.65,61.97,200600.0,42.7598,42.8494,42.5252,42.746,200600.0
2008-08-18 15:30:00,61.97,62.4,61.68,62.04,412100.0,42.746,43.0426,42.5459,42.7942,412100.0
2008-08-19 09:30:00,61.51,61.55,60.4,60.75,246000.0,42.4287,42.4562,41.663,41.9044,246000.0
2008-08-19 10:00:00,60.72,61.1,60.56,61.01,198500.0,41.8837,42.1458,41.7734,42.0838,198500.0
2008-08-19 10:30:00,60.99,61.51,60.98,61.45,187500.0,42.07,42.4287,42.0631,42.3873,187500.0
2008-08-19 11:00:00,61.45,61.48,60.68,60.91,167500.0,42.3873,42.408,41.8561,42.0148,167500.0
2008-08-19 11:30:00,60.9,61.06,60.67,60.77,113200.0,42.0079,42.1183,41.8492,41.9182,113200.0
2008-08-19 12:00:00,60.73,60.86,60.41,60.7,224800.0,41.8906,41.9803,41.6699,41.8699,224800.0
2008-08-19 12:30:00,60.71,61.35,60.7,61.24,255400.0,41.8768,42.3183,41.8699,42.2424,255400.0
2008-08-19 13:00:00,61.24,61.32,61.04,61.12,75400.0,42.2424,42.2976,42.1045,42.1596,75400.0
2008-08-19 13:30:00,61.14,61.58,61.14,61.18,99200.0,42.1734,42.4769,42.1734,42.201,99200.0
2008-08-19 14:00:00,61.18,61.23,60.95,61.02,122200.0,42.201,42.2355,42.0424,42.0907,122200.0
2008-08-19 14:30:00,61.01,61.22,60.88,61.04,108000.0,42.0838,42.2286,41.9941,42.1045,108000.0
2008-08-19 15:00:00,61.04,61.27,60.79,61.07,165100.0,42.1045,42.2631,41.932,42.1252,165100.0
2008-08-19 15:30:00,61.1,61.18,60.8,60.97,372100.0,42.1458,42.201,41.9389,42.0562,372100.0
2008-08-20 09:30:00,60.95,60.96,59.61,59.83,218400.0,42.0424,42.0493,41.1181,41.2698,218400.0
2008-08-20 10:00:00,59.85,60.33,59.55,59.91,197100.0,41.2836,41.6147,41.0767,41.325,197100.0
2008-08-20 10:30:00,59.88,61.31,59.85,61.17,244300.0,41.3043,42.2907,41.2836,42.1941,244300.0
2008-08-20 11:00:00,61.15,61.43,60.82,61.33,181900.0,42.1803,42.3735,41.9527,42.3045,181900.0
2008-08-20 11:30:00,61.29,61.29,60.99,61.07,76700.0,42.2769,42.2769,42.07,42.1252,76700.0
2008-08-20 12:00:00,61.06,61.19,60.54,60.65,149600.0,42.1183,42.2079,41.7596,41.8354,149600.0
2008-08-20 12:30:00,60.68,60.88,60.55,60.65,123300.0,41.8561,41.9941,41.7665,41.8354,123300.0
2008-08-20 13:00:00,60.65,61.05,60.56,60.99,107700.0,41.8354,42.1114,41.7734,42.07,107700.0
2008-08-20 13:30:00,61.0,61.13,60.8,60.85,101700.0,42.0769,42.1665,41.9389,41.9734,101700.0
2008-08-20 14:00:00,60.85,60.87,60.11,60.15,167800.0,41.9734,41.9872,41.463,41.4906,167800.0
2008-08-20 14:30:00,60.15,60.22,59.96,60.17,287900.0,41.4906,41.5388,41.3595,41.5043,287900.0
2008-08-20 15:00:00,60.17,60.3,59.85,60.17,304300.0,41.5043,41.594,41.2836,41.5043,304300.0
2008-08-20 15:30:00,60.16,61.31,60.06,61.25,495000.0,41.4974,42.2907,41.4285,42.2493,495000.0
2008-08-21 09:30:00,60.43,60.43,59.54,60.19,259200.0,41.6837,41.6837,41.0698,41.5181,259200.0
2008-08-21 10:00:00,60.16,60.39,59.84,59.99,184100.0,41.4974,41.6561,41.2767,41.3802,184100.0
2008-08-21 10:30:00,60.01,60.02,59.35,59.52,188300.0,41.394,41.4009,40.9387,41.056,188300.0
2008-08-21 11:00:00,59.54,59.93,59.28,59.87,170000.0,41.0698,41.3388,40.8904,41.2974,170000.0
2008-08-21 11:30:00,59.84,60.02,59.58,59.7,126100.0,41.2767,41.4009,41.0974,41.1801,126100.0
2008-08-21 12:00:00,59.75,59.99,59.59,59.68,51400.0,41.2146,41.3802,41.1043,41.1664,51400.0
2008-08-21 12:30:00,59.7,60.0,59.67,59.96,60500.0,41.1801,41.3871,41.1595,41.3595,60500.0
2008-08-21 13:00:00,59.94,60.14,59.83,59.87,101300.0,41.3457,41.4837,41.2698,41.2974,101300.0
2008-08-21 13:30:00,59.89,60.0,59.71,59.75,111000.0,41.3112,41.3871,41.187,41.2146,111000.0
2008-08-21 14:00:00,59.74,60.2,59.71,59.9,132600.0,41.2077,41.525,41.187,41.3181,132600.0
2008-08-21 14:30:00,59.89,60.41,59.89,60.26,190500.0,41.3112,41.6699,41.3112,41.5664,190500.0
2008-08-21 15:00:00,60.26,60.44,60.04,60.11,209600.0,41.5664,41.6906,41.4147,41.463,209600.0
2008-08-21 15:30:00,60.1,60.21,59.68,59.72,419100.0,41.4561,41.5319,41.1664,41.1939,419100.0
2008-08-22 09:30:00,60.34,61.41,60.12,61.28,311800.0,41.6216,42.3597,41.4699,42.27,311800.0
2008-08-22 10:00:00,61.28,61.45,61.02,61.24,187200.0,42.27,42.3873,42.0907,42.2424,187200.0
2008-08-22 10:30:00,61.24,61.46,61.13,61.14,244500.0,42.2424,42.3942,42.1665,42.1734,244500.0
2008-08-22 11:00:00,61.12,61.35,61.05,61.11,124400.0,42.1596,42.3183,42.1114,42.1527,124400.0
2008-08-22 11:30:00,61.12,61.17,60.87,61.0,113100.0,42.1596,42.1941,41.9872,42.0769,113100.0
2008-08-22 12:00:00,61.0,61.06,60.69,60.83,129300.0,42.0769,42.1183,41.863,41.9596,129300.0
2008-08-22 12:30:00,60.83,61.04,60.72,61.01,150100.0,41.9596,42.1045,41.8837,42.0838,150100.0
2008-08-22 13:00:00,61.02,61.3,60.97,61.14,144300.0,42.0907,42.2838,42.0562,42.1734,144300.0
2008-08-22 13:30:00,61.15,61.22,60.99,61.09,240700.0,42.1803,42.2286,42.07,42.1389,240700.0
2008-08-22 14:00:00,61.07,61.3,60.87,61.17,168000.0,42.1252,42.2838,41.9872,42.1941,168000.0
2008-08-22 14:30:00,61.16,61.18,60.92,61.01,113100.0,42.1872,42.201,42.0217,42.0838,113100.0
2008-08-22 15:00:00,61.02,61.14,60.85,60.94,137800.0,42.0907,42.1734,41.9734,42.0355,137800.0
2008-08-22 15:30:00,60.92,61.48,60.92,61.38,383700.0,42.0217,42.408,42.0217,42.339,383700.0
2008-08-25 09:30:00,60.1,61.1,60.1,60.4,171700.0,41.4561,42.1458,41.4561,41.663,171700.0
2008-08-25 10:00:00,60.47,60.87,60.3,60.79,76600.0,41.7113,41.9872,41.594,41.932,76600.0
2008-08-25 10:30:00,60.72,60.8,60.5,60.66,68500.0,41.8837,41.9389,41.732,41.8423,68500.0
2008-08-25 11:00:00,60.67,60.72,60.48,60.55,48600.0,41.8492,41.8837,41.7182,41.7665,48600.0
2008-08-25 11:30:00,60.51,60.68,60.04,60.2,65000.0,41.7389,41.8561,41.4147,41.525,65000.0
2008-08-25 12:00:00,60.18,60.2,59.8,59.91,60400.0,41.5112,41.525,41.2491,41.325,60400.0
2008-08-25 12:30:00,59.92,60.29,59.85,60.11,56300.0,41.3319,41.5871,41.2836,41.463,56300.0
2008-08-25 13:00:00,60.11,60.33,60.04,60.28,53200.0,41.463,41.6147,41.4147,41.5802,53200.0
2008-08-25 13:30:00,60.28,60.55,60.21,60.44,89600.0,41.5802,41.7665,41.5319,41.6906,89600.0
2008-08-25 14:00:00,60.44,60.52,60.21,60.34,81700.0,41.6906,41.7458,41.5319,41.6216,81700.0
2008-08-25 14:30:00,60.36,60.52,60.19,60.23,147400.0,41.6354,41.7458,41.5181,41.5457,147400.0
2008-08-25 15:00:00,60.27,60.41,60.17,60.24,166200.0,41.5733,41.6699,41.5043,41.5526,166200.0
2008-08-25 15:30:00,60.24,60.31,59.96,60.06,364100.0,41.5526,41.6009,41.3595,41.4285,364100.0
2008-08-26 09:30:00,59.8,60.15,59.16,59.94,140700.0,41.2491,41.4906,40.8077,41.3457,140700.0
2008-08-26 10:00:00,59.97,60.2,59.76,59.94,145100.0,41.3664,41.525,41.2215,41.3457,145100.0
2008-08-26 10:30:00,59.93,60.29,59.93,60.05,123000.0,41.3388,41.5871,41.3388,41.4216,123000.0
2008-08-26 11:00:00,60.03,60.22,59.87,59.94,89400.0,41.4078,41.5388,41.2974,41.3457,89400.0
2008-08-26 11:30:00,59.92,60.05,59.82,59.99,100500.0,41.3319,41.4216,41.2629,41.3802,100500.0
2008-08-26 12:00:00,59.95,60.13,59.8,60.0,86100.0,41.3526,41.4768,41.2491,41.3871,86100.0
2008-08-26 12:30:00,59.99,60.12,59.88,59.88,73900.0,41.3802,41.4699,41.3043,41.3043,73900.0
2008-08-26 13:00:00,59.9,59.98,59.58,59.73,127600.0,41.3181,41.3733,41.0974,41.2008,127600.0
2008-08-26 13:30:00,59.71,59.71,59.4,59.42,89400.0,41.187,41.187,40.9732,40.987,89400.0
2008-08-26 14:00:00,59.43,59.45,59.02,59.08,218600.0,40.9939,41.0077,40.7111,40.7525,218600.0
2008-08-26 14:30:00,59.08,59.09,58.71,58.89,271100.0,40.7525,40.7594,40.4973,40.6214,271100.0
2008-08-26 15:00:00,58.91,59.17,58.75,59.06,197200.0,40.6352,40.8146,40.5249,40.7387,197200.0
2008-08-26 15:30:00,59.06,59.61,59.05,59.56,411500.0,40.7387,41.1181,40.7318,41.0836,411500.0
2008-08-27 09:30:00,59.52,59.6,58.75,59.41,75100.0,41.056,41.1112,40.5249,40.9801,75100.0
2008-08-27 10:00:00,59.37,59.99,59.37,59.86,103600.0,40.9525,41.3802,40.9525,41.2905,103600.0
2008-08-27 10:30:00,59.84,60.03,59.53,59.62,112100.0,41.2767,41.4078,41.0629,41.125,112100.0
2008-08-27 11:00:00,59.6,59.63,59.2,59.26,163000.0,41.1112,41.1319,40.8353,40.8766,163000.0
2008-08-27 11:30:00,59.26,59.37,59.17,59.33,165700.0,40.8766,40.9525,40.8146,40.9249,165700.0
2008-08-27 12:00:00,59.32,59.9,59.18,59.86,175400.0,40.918,41.3181,40.8215,41.2905,175400.0
2008-08-27 12:30:00,59.86,60.21,59.79,60.19,112900.0,41.2905,41.5319,41.2422,41.5181,112900.0
2008-08-27 13:00:00,60.16,60.19,59.79,59.93,75100.0,41.4974,41.5181,41.2422,41.3388,75100.0
2008-08-27 13:30:00,59.93,60.08,59.84,59.95,69000.0,41.3388,41.4423,41.2767,41.3526,69000.0
2008-08-27 14:00:00,59.98,59.99,59.7,59.78,150900.0,41.3733,41.3802,41.1801,41.2353,150900.0
2008-08-27 14:30:00,59.78,60.11,59.77,59.97,87300.0,41.2353,41.463,41.2284,41.3664,87300.0
2008-08-27 15:00:00,59.96,60.04,59.51,59.56,129600.0,41.3595,41.4147,41.0491,41.0836,129600.0
2008-08-27 15:30:00,59.56,60.28,59.5,60.24,326400.0,41.0836,41.5802,41.0422,41.5526,326400.0
2008-08-28 09:30:00,60.65,60.8,59.88,60.75,212800.0,42.1856,42.2899,41.65,42.2551,212800.0
2008-08-28 10:00:00,60.73,61.07,60.56,61.07,151500.0,42.2412,42.4777,42.123,42.4777,151500.0
2008-08-28 10:30:00,61.04,61.83,60.97,61.81,227700.0,42.4568,43.0063,42.4081,42.9924,227700.0
2008-08-28 11:00:00,61.81,62.19,61.67,61.99,233600.0,42.9924,43.2567,42.895,43.1176,233600.0
2008-08-28 11:30:00,61.99,62.6,61.96,62.46,140300.0,43.1176,43.5419,43.0967,43.4445,140300.0
2008-08-28 12:00:00,62.46,62.57,62.16,62.56,136400.0,43.4445,43.521,43.2359,43.5141,136400.0
2008-08-28 12:30:00,62.52,62.59,62.3,62.4,98100.0,43.4863,43.5349,43.3332,43.4028,98100.0
2008-08-28 13:00:00,62.4,62.45,62.13,62.33,107700.0,43.4028,43.4376,43.215,43.3541,107700.0
2008-08-28 13:30:00,62.32,62.46,62.22,62.46,87900.0,43.3471,43.4445,43.2776,43.4445,87900.0
2008-08-28 14:00:00,62.43,62.61,62.11,62.58,118700.0,43.4237,43.5489,43.2011,43.528,118700.0
2008-08-28 14:30:00,62.59,62.99,62.56,62.84,162700.0,43.5349,43.8132,43.5141,43.7088,162700.0
2008-08-28 15:00:00,62.85,62.99,62.7,62.97,206300.0,43.7158,43.8132,43.6115,43.7993,206300.0
2008-08-28 15:30:00,62.98,63.43,62.87,63.16,540000.0,43.8062,44.1192,43.7297,43.9314,540000.0
2008-08-29 09:30:00,62.71,63.5,62.43,63.23,174900.0,43.6184,44.1679,43.4237,43.9801,174900.0
2008-08-29 10:00:00,63.28,63.34,62.53,62.67,111100.0,44.0149,44.0566,43.4932,43.5906,111100.0
2008-08-29 10:30:00,62.67,62.77,62.22,62.25,145300.0,43.5906,43.6601,43.2776,43.2985,145300.0
2008-08-29 11:00:00,62.26,62.63,62.22,62.25,154100.0,43.3054,43.5628,43.2776,43.2985,154100.0
2008-08-29 11:30:00,62.25,62.44,62.1,62.36,115000.0,43.2985,43.4306,43.1941,43.375,115000.0
2008-08-29 12:00:00,62.35,62.4,62.1,62.3,96900.0,43.368,43.4028,43.1941,43.3332,96900.0
2008-08-29 12:30:00,62.3,62.68,62.3,62.67,66500.0,43.3332,43.5975,43.3332,43.5906,66500.0
2008-08-29 13:00:00,62.7,63.21,62.69,63.18,97000.0,43.6115,43.9662,43.6045,43.9453,97000.0
2008-08-29 13:30:00,63.18,63.2,62.91,62.95,81700.0,43.9453,43.9592,43.7575,43.7853,81700.0
2008-08-29 14:00:00,62.96,63.31,62.91,63.25,83000.0,43.7923,44.0357,43.7575,43.994,83000.0
2008-08-29 14:30:00,63.27,63.4,63.16,63.3,139800.0,44.0079,44.0983,43.9314,44.0288,139800.0
2008-08-29 15:00:00,63.29,63.3,62.83,62.85,154300.0,44.0218,44.0288,43.7019,43.7158,154300.0
2008-08-29 15:30:00,62.87,63.23,62.81,63.18,439200.0,43.7297,43.9801,43.688,43.9453,439200.0
2008-09-02 09:30:00,63.39,65.32,63.39,64.94,259400.0,44.0914,45.4338,44.0914,45.1695,259400.0
2008-09-02 10:00:00,64.92,65.17,64.41,64.58,166600.0,45.1556,45.3295,44.8009,44.9191,166600.0
2008-09-02 10:30:00,64.58,64.64,63.74,64.28,173300.0,44.9191,44.9608,44.3348,44.7104,173300.0
2008-09-02 11:00:00,64.3,64.64,64.26,64.51,85200.0,44.7243,44.9608,44.6965,44.8704,85200.0
2008-09-02 11:30:00,64.54,64.9,64.53,64.6,84700.0,44.8913,45.1417,44.8843,44.933,84700.0
2008-09-02 12:00:00,64.61,64.81,64.38,64.45,88700.0,44.94,45.0791,44.78,44.8287,88700.0
2008-09-02 12:30:00,64.46,64.56,64.28,64.37,101800.0,44.8356,44.9052,44.7104,44.773,101800.0
2008-09-02 13:00:00,64.36,64.48,64.21,64.32,109200.0,44.7661,44.8495,44.6617,44.7383,109200.0
2008-09-02 13:30:00,64.32,64.52,64.06,64.14,233400.0,44.7383,44.8774,44.5574,44.6131,233400.0
2008-09-02 14:00:00,64.15,64.28,63.5,63.6,216900.0,44.62,44.7104,44.1679,44.2375,216900.0
2008-09-02 14:30:00,63.61,63.84,63.28,63.41,154900.0,44.2444,44.4044,44.0149,44.1053,154900.0
2008-09-02 15:00:00,63.4,63.74,63.33,63.59,478100.0,44.0983,44.3348,44.0497,44.2305,478100.0
2008-09-02 15:30:00,63.6,64.31,63.56,64.29,630400.0,44.2375,44.7313,44.2096,44.7174,630400.0
2008-09-03 09:30:00,62.75,64.05,62.65,63.18,377900.0,43.6462,44.5505,43.5767,43.9453,377900.0
2008-09-03 10:00:00,63.17,63.7,62.94,63.42,264100.0,43.9384,44.307,43.7784,44.1123,264100.0
2008-09-03 10:30:00,63.42,63.66,63.18,63.3,155500.0,44.1123,44.2792,43.9453,44.0288,155500.0
2008-09-03 11:00:00,63.29,63.88,63.28,63.49,160400.0,44.0218,44.4322,44.0149,44.1609,160400.0
2008-09-03 11:30:00,63.5,63.54,63.08,63.35,120800.0,44.1679,44.1957,43.8758,44.0636,120800.0
2008-09-03 12:00:00,63.36,63.68,63.2,63.64,156800.0,44.0705,44.2931,43.9592,44.2653,156800.0
2008-09-03 12:30:00,63.66,63.79,63.42,63.64,77400.0,44.2792,44.3696,44.1123,44.2653,77400.0
2008-09-03 13:00:00,63.64,63.81,63.44,63.6,96500.0,44.2653,44.3835,44.1262,44.2375,96500.0
2008-09-03 13:30:00,63.6,63.89,63.54,63.85,77900.0,44.2375,44.4392,44.1957,44.4113,77900.0
2008-09-03 14:00:00,63.84,63.96,63.19,63.42,199100.0,44.4044,44.4879,43.9523,44.1123,199100.0
2008-09-03 14:30:00,63.42,64.08,63.38,63.97,171600.0,44.1123,44.5713,44.0844,44.4948,171600.0
2008-09-03 15:00:00,63.97,64.39,63.78,64.13,223000.0,44.4948,44.7869,44.3627,44.6061,223000.0
2008-09-03 15:30:00,64.14,64.51,64.01,64.44,318200.0,44.6131,44.8704,44.5226,44.8217,318200.0
2008-09-04 09:30:00,63.82,63.96,63.01,63.3,111900.0,44.3905,44.4879,43.8271,44.0288,111900.0
2008-09-04 10:00:00,63.28,64.06,63.22,63.64,94300.0,44.0149,44.5574,43.9731,44.2653,94300.0
2008-09-04 10:30:00,63.63,63.63,63.1,63.48,157000.0,44.2583,44.2583,43.8897,44.154,157000.0
2008-09-04 11:00:00,63.44,63.45,62.85,62.99,181800.0,44.1262,44.1331,43.7158,43.8132,181800.0
2008-09-04 11:30:00,62.98,62.98,62.58,62.77,114800.0,43.8062,43.8062,43.528,43.6601,114800.0
2008-09-04 12:00:00,62.76,62.86,62.61,62.67,75900.0,43.6532,43.7227,43.5489,43.5906,75900.0
2008-09-04 12:30:00,62.67,62.81,62.25,62.39,104900.0,43.5906,43.688,43.2985,43.3958,104900.0
2008-09-04 13:00:00,62.4,62.47,61.9,62.0,162000.0,43.4028,43.4515,43.055,43.1246,162000.0
2008-09-04 13:30:00,62.0,62.5,61.9,62.49,63000.0,43.1246,43.4723,43.055,43.4654,63000.0
2008-09-04 14:00:00,62.49,62.49,61.81,62.13,237100.0,43.4654,43.4654,42.9924,43.215,237100.0
2008-09-04 14:30:00,62.13,62.18,61.8,61.97,147100.0,43.215,43.2498,42.9854,43.1037,147100.0
2008-09-04 15:00:00,62.02,62.59,62.0,62.18,187600.0,43.1385,43.5349,43.1246,43.2498,187600.0
2008-09-04 15:30:00,62.18,62.27,61.54,61.7,532800.0,43.2498,43.3124,42.8046,42.9159,532800.0
2008-09-05 09:30:00,61.0,62.01,61.0,61.14,173900.0,42.429,43.1315,42.429,42.5264,173900.0
2008-09-05 10:00:00,61.18,61.63,61.03,61.12,152800.0,42.5542,42.8672,42.4499,42.5125,152800.0
2008-09-05 10:30:00,61.1,61.54,60.69,60.7,205100.0,42.4986,42.8046,42.2134,42.2203,205100.0
2008-09-05 11:00:00,60.7,61.11,60.48,61.06,163500.0,42.2203,42.5055,42.0673,42.4707,163500.0
2008-09-05 11:30:00,61.07,61.97,60.98,61.75,123100.0,42.4777,43.1037,42.4151,42.9507,123100.0
2008-09-05 12:00:00,61.75,61.93,61.37,61.88,102600.0,42.9507,43.0759,42.6864,43.0411,102600.0
2008-09-05 12:30:00,61.87,62.16,61.48,61.52,157400.0,43.0341,43.2359,42.7629,42.7907,157400.0
2008-09-05 13:00:00,61.51,61.91,61.44,61.63,145000.0,42.7837,43.062,42.735,42.8672,145000.0
2008-09-05 13:30:00,61.63,61.86,61.34,61.59,205500.0,42.8672,43.0272,42.6655,42.8394,205500.0
2008-09-05 14:00:00,61.58,61.64,61.31,61.4,231700.0,42.8324,42.8742,42.6446,42.7072,231700.0
2008-09-05 14:30:00,61.4,61.55,61.15,61.37,325400.0,42.7072,42.8116,42.5333,42.6864,325400.0
2008-09-05 15:00:00,61.37,61.37,61.02,61.18,351100.0,42.6864,42.6864,42.4429,42.5542,351100.0
2008-09-05 15:30:00,61.18,62.12,61.13,62.02,802800.0,42.5542,43.208,42.5194,43.1385,802800.0
2008-09-08 09:30:00,65.06,65.81,64.39,64.57,575000.0,45.253,45.7746,44.7869,44.9121,575000.0
2008-09-08 10:00:00,64.56,65.19,64.03,64.7,312600.0,44.9052,45.3434,44.5365,45.0026,312600.0
2008-09-08 10:30:00,64.74,65.41,64.03,64.05,357300.0,45.0304,45.4964,44.5365,44.5505,357300.0
2008-09-08 11:00:00,64.05,65.17,63.56,64.56,401100.0,44.5505,45.3295,44.2096,44.9052,401100.0
2008-09-08 11:30:00,64.64,64.98,63.88,64.31,250600.0,44.9608,45.1973,44.4322,44.7313,250600.0
2008-09-08 12:00:00,64.32,64.36,63.78,64.25,149900.0,44.7383,44.7661,44.3627,44.6896,149900.0
2008-09-08 12:30:00,64.28,65.1,64.28,64.97,190200.0,44.7104,45.2808,44.7104,45.1904,190200.0
2008-09-08 13:00:00,65.0,65.08,64.39,64.72,119200.0,45.2112,45.2669,44.7869,45.0165,119200.0
2008-09-08 13:30:00,64.74,64.84,64.01,64.11,133300.0,45.0304,45.0999,44.5226,44.5922,133300.0
2008-09-08 14:00:00,64.1,64.92,64.03,64.84,216300.0,44.5852,45.1556,44.5365,45.0999,216300.0
2008-09-08 14:30:00,64.86,64.97,64.44,64.53,212100.0,45.1139,45.1904,44.8217,44.8843,212100.0
2008-09-08 15:00:00,64.54,65.36,64.34,65.31,280000.0,44.8913,45.4616,44.7522,45.4269,280000.0
2008-09-08 15:30:00,65.32,66.34,65.28,66.22,937700.0,45.4338,46.1433,45.406,46.0598,937700.0
2008-09-09 09:30:00,65.59,66.62,64.59,66.5,370000.0,45.6216,46.338,44.9261,46.2546,370000.0
2008-09-09 10:00:00,66.44,66.87,65.63,65.77,297600.0,46.2128,46.5119,45.6494,45.7468,297600.0
2008-09-09 10:30:00,65.75,65.86,64.57,65.03,304700.0,45.7329,45.8094,44.9121,45.2321,304700.0
2008-09-09 11:00:00,65.01,65.4,64.42,65.38,248900.0,45.2182,45.4895,44.8078,45.4755,248900.0
2008-09-09 11:30:00,65.36,65.36,64.33,64.4,206800.0,45.4616,45.4616,44.7452,44.7939,206800.0
2008-09-09 12:00:00,64.43,64.53,63.9,64.16,208600.0,44.8148,44.8843,44.4461,44.627,208600.0
2008-09-09 12:30:00,64.16,64.6,64.04,64.27,102900.0,44.627,44.933,44.5435,44.7035,102900.0
2008-09-09 13:00:00,64.28,64.61,64.05,64.2,116600.0,44.7104,44.94,44.5505,44.6548,116600.0
2008-09-09 13:30:00,64.19,64.26,63.81,64.09,172700.0,44.6478,44.6965,44.3835,44.5783,172700.0
2008-09-09 14:00:00,64.06,64.11,63.32,63.91,229500.0,44.5574,44.5922,44.0427,44.4531,229500.0
2008-09-09 14:30:00,63.89,64.01,63.22,63.38,353600.0,44.4392,44.5226,43.9731,44.0844,353600.0
2008-09-09 15:00:00,63.35,63.77,63.02,63.74,275400.0,44.0636,44.3557,43.834,44.3348,275400.0
2008-09-09 15:30:00,63.73,63.89,62.76,62.81,583100.0,44.3279,44.4392,43.6532,43.688,583100.0
2008-09-10 09:30:00,63.0,63.49,61.58,62.26,388600.0,43.8201,44.1609,42.8324,43.3054,388600.0
2008-09-10 10:00:00,62.24,62.47,61.69,61.91,332200.0,43.2915,43.4515,42.9089,43.062,332200.0
2008-09-10 10:30:00,61.92,62.15,61.5,61.52,352000.0,43.0689,43.2289,42.7768,42.7907,352000.0
2008-09-10 11:00:00,61.52,61.71,61.33,61.46,382000.0,42.7907,42.9228,42.6585,42.749,382000.0
2008-09-10 11:30:00,61.46,62.01,61.3,61.7,331700.0,42.749,43.1315,42.6377,42.9159,331700.0
2008-09-10 12:00:00,61.72,62.15,61.59,61.66,279200.0,42.9298,43.2289,42.8394,42.8881,279200.0
2008-09-10 12:30:00,61.66,62.03,61.59,61.67,137400.0,42.8881,43.1454,42.8394,42.895,137400.0
2008-09-10 13:00:00,61.68,61.82,61.33,61.33,151400.0,42.902,42.9994,42.6585,42.6585,151400.0
2008-09-10 13:30:00,61.33,61.78,61.32,61.43,174200.0,42.6585,42.9715,42.6516,42.7281,174200.0
2008-09-10 14:00:00,61.43,62.71,61.4,62.58,457100.0,42.7281,43.6184,42.7072,43.528,457100.0
2008-09-10 14:30:00,62.57,62.76,62.42,62.55,401600.0,43.521,43.6532,43.4167,43.5071,401600.0
2008-09-10 15:00:00,62.55,62.98,62.47,62.57,384800.0,43.5071,43.8062,43.4515,43.521,384800.0
2008-09-10 15:30:00,62.58,62.62,61.94,61.97,467500.0,43.528,43.5558,43.0828,43.1037,467500.0
2008-09-11 09:30:00,60.75,61.46,59.11,59.48,647000.0,42.2551,42.749,41.1144,41.3718,647000.0
2008-09-11 10:00:00,59.48,60.47,59.45,60.35,675400.0,41.3718,42.0604,41.3509,41.9769,675400.0
2008-09-11 10:30:00,60.35,61.31,60.3,60.94,1004200.0,41.9769,42.6446,41.9421,42.3873,1004200.0
2008-09-11 11:00:00,60.97,61.23,60.72,60.99,396000.0,42.4081,42.589,42.2342,42.422,396000.0
2008-09-11 11:30:00,61.0,61.68,60.92,61.26,304600.0,42.429,42.902,42.3734,42.6098,304600.0
2008-09-11 12:00:00,61.26,61.55,60.97,61.05,179600.0,42.6098,42.8116,42.4081,42.4638,179600.0
2008-09-11 12:30:00,61.03,61.27,60.84,61.0,345700.0,42.4499,42.6168,42.3177,42.429,345700.0
2008-09-11 13:00:00,61.01,61.04,60.36,60.73,206600.0,42.436,42.4568,41.9838,42.2412,206600.0
2008-09-11 13:30:00,60.74,61.26,60.74,60.93,283700.0,42.2482,42.6098,42.2482,42.3803,283700.0
2008-09-11 14:00:00,60.99,61.3,60.76,61.0,383300.0,42.422,42.6377,42.2621,42.429,383300.0
2008-09-11 14:30:00,60.99,61.1,60.79,60.97,266200.0,42.422,42.4986,42.2829,42.4081,266200.0
2008-09-11 15:00:00,60.96,61.3,60.61,60.64,488100.0,42.4012,42.6377,42.1577,42.1786,488100.0
2008-09-11 15:30:00,60.64,62.25,60.48,62.17,793900.0,42.1786,43.2985,42.0673,43.2428,793900.0
2008-09-12 09:30:00,61.82,61.82,59.91,61.0,563900.0,42.9994,42.9994,41.6708,42.429,563900.0
2008-09-12 10:00:00,61.0,61.2,60.47,60.9,336000.0,42.429,42.5681,42.0604,42.3594,336000.0
2008-09-12 10:30:00,60.95,61.37,60.72,61.23,256700.0,42.3942,42.6864,42.2342,42.589,256700.0
2008-09-12 11:00:00,61.25,61.79,60.91,61.52,195800.0,42.6029,42.9785,42.3664,42.7907,195800.0
2008-09-12 11:30:00,61.48,61.62,61.11,61.24,201400.0,42.7629,42.8602,42.5055,42.5959,201400.0
2008-09-12 12:00:00,61.25,61.4,61.01,61.1,151800.0,42.6029,42.7072,42.436,42.4986,151800.0
2008-09-12 12:30:00,61.1,61.14,60.26,60.3,159200.0,42.4986,42.5264,41.9143,41.9421,159200.0
2008-09-12 13:00:00,60.3,60.84,60.19,60.62,224100.0,41.9421,42.3177,41.8656,42.1647,224100.0
2008-09-12 13:30:00,60.62,61.28,60.4,61.01,396600.0,42.1647,42.6238,42.0117,42.436,396600.0
2008-09-12 14:00:00,61.01,61.09,60.29,60.35,291500.0,42.436,42.4916,41.9352,41.9769,291500.0
2008-09-12 14:30:00,60.34,60.89,60.15,60.7,321700.0,41.9699,42.3525,41.8378,42.2203,321700.0
2008-09-12 15:00:00,60.67,60.82,60.08,60.17,394600.0,42.1995,42.3038,41.7891,41.8517,394600.0
2008-09-12 15:30:00,60.16,60.48,59.63,60.45,1319700.0,41.8447,42.0673,41.4761,42.0464,1319700.0
2008-09-15 09:30:00,57.2,59.95,57.17,59.42,786900.0,39.7859,41.6987,39.765,41.33,786900.0
2008-09-15 10:00:00,59.37,60.43,59.12,60.35,552300.0,41.2952,42.0325,41.1214,41.9769,552300.0
2008-09-15 10:30:00,60.39,60.84,59.99,60.53,606100.0,42.0047,42.3177,41.7265,42.1021,606100.0
2008-09-15 11:00:00,60.53,60.64,59.83,59.93,302700.0,42.1021,42.1786,41.6152,41.6848,302700.0
2008-09-15 11:30:00,59.95,59.99,59.12,59.37,242400.0,41.6987,41.7265,41.1214,41.2952,242400.0
2008-09-15 12:00:00,59.42,61.46,59.38,60.85,395900.0,41.33,42.749,41.3022,42.3247,395900.0
2008-09-15 12:30:00,60.86,61.18,60.05,60.92,332500.0,42.3316,42.5542,41.7682,42.3734,332500.0
2008-09-15 13:00:00,60.94,61.15,60.23,60.36,123800.0,42.3873,42.5333,41.8934,41.9838,123800.0
2008-09-15 13:30:00,60.39,60.53,59.42,59.78,243400.0,42.0047,42.1021,41.33,41.5804,243400.0
2008-09-15 14:00:00,59.78,60.16,59.41,59.86,216400.0,41.5804,41.8447,41.3231,41.6361,216400.0
2008-09-15 14:30:00,59.86,60.17,57.16,59.59,248600.0,41.6361,41.8517,39.7581,41.4483,248600.0
2008-09-15 15:00:00,59.53,59.56,58.21,58.3,432400.0,41.4065,41.4274,40.4884,40.551,432400.0
2008-09-15 15:30:00,58.31,59.15,57.36,57.69,1185300.0,40.558,41.1422,39.8972,40.1267,1185300.0
2008-09-16 09:30:00,55.13,57.17,53.38,55.55,837200.0,38.3461,39.765,37.1289,38.6382,837200.0
2008-09-16 10:00:00,55.55,56.73,55.48,56.18,620900.0,38.6382,39.459,38.5895,39.0764,620900.0
2008-09-16 10:30:00,56.18,56.5,55.2,55.63,635200.0,39.0764,39.299,38.3948,38.6939,635200.0
2008-09-16 11:00:00,55.67,56.44,54.69,54.93,600500.0,38.7217,39.2573,38.04,38.207,600500.0
2008-09-16 11:30:00,54.91,55.52,54.85,55.35,374400.0,38.1931,38.6173,38.1513,38.4991,374400.0
2008-09-16 12:00:00,55.36,55.89,54.99,55.74,219600.0,38.5061,38.8747,38.2487,38.7704,219600.0
2008-09-16 12:30:00,55.71,56.24,55.66,56.24,319100.0,38.7495,39.1182,38.7147,39.1182,319100.0
2008-09-16 13:00:00,56.18,56.51,56.13,56.49,268600.0,39.0764,39.306,39.0416,39.292,268600.0
2008-09-16 13:30:00,56.5,56.65,56.25,56.63,200500.0,39.299,39.4033,39.1251,39.3894,200500.0
2008-09-16 14:00:00,56.63,56.74,54.79,54.98,555300.0,39.3894,39.4659,38.1096,38.2417,555300.0
2008-09-16 14:30:00,55.0,58.38,54.96,57.75,711400.0,38.2557,40.6066,38.2278,40.1684,711400.0
2008-09-16 15:00:00,57.76,57.81,56.36,56.53,561100.0,40.1754,40.2102,39.2016,39.3199,561100.0
2008-09-16 15:30:00,56.53,57.73,56.19,57.73,787500.0,39.3199,40.1545,39.0834,40.1545,787500.0
2008-09-17 09:30:00,56.16,57.65,55.8,56.13,333700.0,39.0625,40.0989,38.8121,39.0416,333700.0
2008-09-17 10:00:00,56.13,56.88,55.69,55.8,353900.0,39.0416,39.5633,38.7356,38.8121,353900.0
2008-09-17 10:30:00,55.82,55.95,54.99,55.08,284400.0,38.826,38.9164,38.2487,38.3113,284400.0
2008-09-17 11:00:00,55.09,55.27,53.93,53.99,271100.0,38.3183,38.4435,37.5114,37.5531,271100.0
2008-09-17 11:30:00,53.99,54.62,53.45,53.56,367600.0,37.5531,37.9913,37.1775,37.2541,367600.0
2008-09-17 12:00:00,53.54,53.66,52.31,52.37,398900.0,37.2401,37.3236,36.3846,36.4263,398900.0
2008-09-17 12:30:00,52.32,53.14,52.3,52.65,452900.0,36.3916,36.9619,36.3777,36.6211,452900.0
2008-09-17 13:00:00,52.64,53.01,52.22,52.33,295300.0,36.6141,36.8715,36.322,36.3985,295300.0
2008-09-17 13:30:00,52.29,52.65,51.62,52.29,334900.0,36.3707,36.6211,35.9047,36.3707,334900.0
2008-09-17 14:00:00,52.31,53.4,52.1,53.38,374400.0,36.3846,37.1428,36.2385,37.1289,374400.0
2008-09-17 14:30:00,53.37,53.95,52.47,53.0,480300.0,37.1219,37.5253,36.4959,36.8645,480300.0
2008-09-17 15:00:00,53.0,53.83,52.77,53.55,582800.0,36.8645,37.4419,36.7046,37.2471,582800.0
2008-09-17 15:30:00,53.53,53.58,51.36,51.68,1333300.0,37.2332,37.268,35.7238,35.9464,1333300.0
2008-09-18 09:30:00,52.43,54.14,51.22,52.27,473900.0,36.4681,37.6575,35.6265,36.3568,473900.0
2008-09-18 10:00:00,52.28,52.94,51.62,52.02,331800.0,36.3637,36.8228,35.9047,36.1829,331800.0
2008-09-18 10:30:00,51.97,52.01,49.5,49.81,370400.0,36.1481,36.1759,34.4301,34.6457,370400.0
2008-09-18 11:00:00,49.8,50.17,49.03,49.8,437900.0,34.6388,34.8961,34.1032,34.6388,437900.0
2008-09-18 11:30:00,49.81,50.18,49.05,49.64,439700.0,34.6457,34.9031,34.1171,34.5275,439700.0
2008-09-18 12:00:00,49.62,49.63,48.75,48.98,454400.0,34.5136,34.5205,33.9084,34.0684,454400.0
2008-09-18 12:30:00,49.02,49.07,48.0,48.07,493100.0,34.0962,34.131,33.3868,33.4354,493100.0
2008-09-18 13:00:00,48.02,50.54,47.5,49.94,625200.0,33.4007,35.1535,33.039,34.7361,625200.0
2008-09-18 13:30:00,49.94,52.68,49.94,52.18,805600.0,34.7361,36.642,34.7361,36.2942,805600.0
2008-09-18 14:00:00,52.23,52.27,51.06,51.28,377500.0,36.329,36.3568,35.5152,35.6682,377500.0
2008-09-18 14:30:00,51.29,52.41,50.39,52.15,689900.0,35.6751,36.4542,35.0491,36.2733,689900.0
2008-09-18 15:00:00,52.17,56.28,51.96,55.88,939500.0,36.2872,39.146,36.1412,38.8677,939500.0
2008-09-18 15:30:00,55.88,57.34,55.13,55.68,1239800.0,38.8677,39.8833,38.3461,38.7286,1239800.0
2008-09-19 09:30:00,64.55,72.29,59.84,61.02,1465900.0,44.8982,50.2818,41.6222,42.4429,1465900.0
2008-09-19 10:00:00,61.02,62.24,60.49,61.18,882400.0,42.4429,43.2915,42.0743,42.5542,882400.0
2008-09-19 10:30:00,61.18,62.22,60.45,60.54,653700.0,42.5542,43.2776,42.0464,42.109,653700.0
2008-09-19 11:00:00,60.58,62.26,60.46,60.91,682900.0,42.1369,43.3054,42.0534,42.3664,682900.0
2008-09-19 11:30:00,60.91,63.29,60.61,63.28,616100.0,42.3664,44.0218,42.1577,44.0149,616100.0
2008-09-19 12:00:00,63.22,63.38,62.43,63.0,516800.0,43.9731,44.0844,43.4237,43.8201,516800.0
2008-09-19 12:30:00,62.98,63.4,62.23,62.52,529000.0,43.8062,44.0983,43.2845,43.4863,529000.0
2008-09-19 13:00:00,62.52,62.54,61.71,61.79,390300.0,43.4863,43.5002,42.9228,42.9785,390300.0
2008-09-19 13:30:00,61.79,61.79,60.33,60.41,365500.0,42.9785,42.9785,41.963,42.0186,365500.0
2008-09-19 14:00:00,60.43,61.97,60.4,61.96,455800.0,42.0325,43.1037,42.0117,43.0967,455800.0
2008-09-19 14:30:00,61.93,62.37,60.75,60.97,401200.0,43.0759,43.3819,42.2551,42.4081,401200.0
2008-09-19 15:00:00,61.01,61.47,60.13,61.16,635700.0,42.436,42.7559,41.8239,42.5403,635700.0
2008-09-19 15:30:00,61.16,64.22,60.97,62.93,938900.0,42.5403,44.6687,42.4081,43.7714,938900.0
2008-09-22 09:30:00,62.84,63.06,60.52,60.75,400100.0,43.7088,43.8619,42.0951,42.2551,400100.0
2008-09-22 10:00:00,60.81,61.28,59.28,59.5,208200.0,42.2968,42.6238,41.2326,41.3857,208200.0
2008-09-22 10:30:00,59.53,60.1,59.06,59.65,194900.0,41.4065,41.803,41.0796,41.49,194900.0
2008-09-22 11:00:00,59.69,59.82,59.12,59.18,141600.0,41.5178,41.6082,41.1214,41.1631,141600.0
2008-09-22 11:30:00,59.17,59.56,58.77,59.19,176200.0,41.1561,41.4274,40.8779,41.17,176200.0
2008-09-22 12:00:00,59.15,59.92,58.98,59.89,90800.0,41.1422,41.6778,41.024,41.6569,90800.0
2008-09-22 12:30:00,59.89,60.5,59.34,59.61,108000.0,41.6569,42.0812,41.2744,41.4622,108000.0
2008-09-22 13:00:00,59.63,59.64,58.77,59.03,76900.0,41.4761,41.483,40.8779,41.0588,76900.0
2008-09-22 13:30:00,59.04,59.5,58.5,59.31,110200.0,41.0657,41.3857,40.6901,41.2535,110200.0
2008-09-22 14:00:00,59.32,59.81,58.91,59.48,86400.0,41.2605,41.6013,40.9753,41.3718,86400.0
2008-09-22 14:30:00,59.48,59.91,58.88,59.03,106900.0,41.3718,41.6708,40.9544,41.0588,106900.0
2008-09-22 15:00:00,58.99,60.03,58.55,58.63,155000.0,41.0309,41.7543,40.7249,40.7805,155000.0
2008-09-22 15:30:00,58.64,59.23,58.02,58.6,329500.0,40.7875,41.1979,40.3562,40.7597,329500.0
2008-09-23 09:30:00,60.89,60.89,57.75,59.35,138800.0,42.3525,42.3525,40.1684,41.2813,138800.0
2008-09-23 10:00:00,59.38,60.28,59.0,59.62,130600.0,41.3022,41.9282,41.0379,41.4691,130600.0
2008-09-23 10:30:00,59.62,59.94,58.21,58.21,193700.0,41.4691,41.6917,40.4884,40.4884,193700.0
2008-09-23 11:00:00,58.21,58.93,57.61,58.53,139600.0,40.4884,40.9892,40.0711,40.711,139600.0
2008-09-23 11:30:00,58.53,58.64,57.7,57.82,144400.0,40.711,40.7875,40.1337,40.2171,144400.0
2008-09-23 12:00:00,57.83,58.32,57.51,58.24,101500.0,40.2241,40.5649,40.0015,40.5093,101500.0
2008-09-23 12:30:00,58.24,58.59,57.91,58.04,207400.0,40.5093,40.7527,40.2797,40.3702,207400.0
2008-09-23 13:00:00,58.04,58.04,57.0,57.06,84300.0,40.3702,40.3702,39.6468,39.6885,84300.0
2008-09-23 13:30:00,57.01,57.12,55.52,55.82,173700.0,39.6537,39.7302,38.6173,38.826,173700.0
2008-09-23 14:00:00,55.85,57.41,55.27,57.41,156400.0,38.8469,39.932,38.4435,39.932,156400.0
2008-09-23 14:30:00,57.39,57.42,56.25,56.99,112000.0,39.918,39.9389,39.1251,39.6398,112000.0
2008-09-23 15:00:00,57.06,57.65,56.76,56.83,93900.0,39.6885,40.0989,39.4798,39.5285,93900.0
2008-09-23 15:30:00,56.86,57.27,55.9,56.52,224600.0,39.5494,39.8346,38.8817,39.3129,224600.0
2008-09-24 09:30:00,56.64,56.64,54.7,55.25,124900.0,39.3964,39.3964,38.047,38.4295,124900.0
2008-09-24 10:00:00,55.23,55.69,54.0,54.23,131600.0,38.4156,38.7356,37.5601,37.7201,131600.0
2008-09-24 10:30:00,54.25,55.09,54.11,54.75,150400.0,37.734,38.3183,37.6366,38.0818,150400.0
2008-09-24 11:00:00,54.8,54.82,54.0,54.29,98100.0,38.1165,38.1305,37.5601,37.7618,98100.0
2008-09-24 11:30:00,54.35,54.36,53.85,53.95,202500.0,37.8035,37.8105,37.4558,37.5253,202500.0
2008-09-24 12:00:00,53.97,54.33,53.61,53.96,182000.0,37.5392,37.7896,37.2888,37.5323,182000.0
2008-09-24 12:30:00,53.95,54.48,53.61,53.79,146800.0,37.5253,37.894,37.2888,37.414,146800.0
2008-09-24 13:00:00,53.84,54.32,53.78,54.18,104100.0,37.4488,37.7827,37.4071,37.6853,104100.0
2008-09-24 13:30:00,54.15,54.25,53.0,53.16,124500.0,37.6644,37.734,36.8645,36.9758,124500.0
2008-09-24 14:00:00,53.16,53.52,52.8,52.9,269200.0,36.9758,37.2262,36.7254,36.795,269200.0
2008-09-24 14:30:00,52.85,52.93,52.3,52.41,250700.0,36.7602,36.8159,36.3777,36.4542,250700.0
2008-09-24 15:00:00,52.41,52.42,51.22,51.59,320400.0,36.4542,36.4611,35.6265,35.8838,320400.0
2008-09-24 15:30:00,51.6,52.13,51.35,51.99,735200.0,35.8908,36.2594,35.7169,36.162,735200.0
2008-09-25 09:30:00,52.67,52.67,50.7,51.34,494300.0,36.635,36.635,35.2648,35.7099,494300.0
2008-09-25 10:00:00,51.35,53.49,51.12,53.34,373800.0,35.7169,37.2054,35.5569,37.101,373800.0
2008-09-25 10:30:00,53.34,53.9,52.43,53.54,252900.0,37.101,37.4905,36.4681,37.2401,252900.0
2008-09-25 11:00:00,53.54,55.5,53.5,55.2,224800.0,37.2401,38.6034,37.2123,38.3948,224800.0
2008-09-25 11:30:00,55.2,55.74,54.76,54.77,246600.0,38.3948,38.7704,38.0887,38.0957,246600.0
2008-09-25 12:00:00,54.77,55.19,54.02,55.09,212800.0,38.0957,38.3878,37.574,38.3183,212800.0
2008-09-25 12:30:00,55.07,55.3,54.79,55.06,183700.0,38.3043,38.4643,38.1096,38.2974,183700.0
2008-09-25 13:00:00,55.06,55.98,55.05,55.93,199100.0,38.2974,38.9373,38.2904,38.9025,199100.0
2008-09-25 13:30:00,55.92,56.5,55.5,56.4,193500.0,38.8956,39.299,38.6034,39.2294,193500.0
2008-09-25 14:00:00,56.49,56.62,55.24,55.34,194600.0,39.292,39.3825,38.4226,38.4921,194600.0
2008-09-25 14:30:00,55.36,55.47,54.04,54.11,172500.0,38.5061,38.5826,37.5879,37.6366,172500.0
2008-09-25 15:00:00,54.12,54.25,53.31,53.69,205200.0,37.6436,37.734,37.0802,37.3445,205200.0
2008-09-25 15:30:00,53.72,54.22,50.91,51.97,775300.0,37.3653,37.7131,35.4108,36.1481,775300.0
2008-09-26 09:30:00,50.21,52.55,50.04,51.37,274500.0,34.9239,36.5515,34.8057,35.7308,274500.0
2008-09-26 10:00:00,51.33,51.89,51.0,51.7,140800.0,35.703,36.0925,35.4734,35.9603,140800.0
2008-09-26 10:30:00,51.68,52.28,51.29,52.24,210600.0,35.9464,36.3637,35.6751,36.3359,210600.0
2008-09-26 11:00:00,52.27,53.0,51.75,52.02,104900.0,36.3568,36.8645,35.9951,36.1829,104900.0
2008-09-26 11:30:00,52.01,52.58,51.84,52.38,73700.0,36.1759,36.5724,36.0577,36.4333,73700.0
2008-09-26 12:00:00,52.42,52.68,51.7,52.01,78700.0,36.4611,36.642,35.9603,36.1759,78700.0
2008-09-26 12:30:00,51.92,52.51,51.73,52.43,84500.0,36.1133,36.5237,35.9812,36.4681,84500.0
2008-09-26 13:00:00,52.44,53.17,52.25,52.88,130700.0,36.475,36.9828,36.3429,36.7811,130700.0
2008-09-26 13:30:00,52.86,54.54,52.84,54.04,164900.0,36.7672,37.9357,36.7533,37.5879,164900.0
2008-09-26 14:00:00,54.04,54.73,54.0,54.12,130500.0,37.5879,38.0679,37.5601,37.6436,130500.0
2008-09-26 14:30:00,54.11,54.79,54.08,54.44,195000.0,37.6366,38.1096,37.6157,37.8661,195000.0
2008-09-26 15:00:00,54.45,55.87,54.36,55.78,246200.0,37.8731,38.8608,37.8105,38.7982,246200.0
2008-09-26 15:30:00,55.75,57.48,54.0,56.78,610600.0,38.7773,39.9806,37.5601,39.4938,610600.0
2008-09-29 09:30:00,54.74,55.75,52.71,55.14,279100.0,38.0748,38.7773,36.6628,38.353,279100.0
2008-09-29 10:00:00,55.11,56.96,54.8,55.39,475100.0,38.3322,39.619,38.1165,38.5269,475100.0
2008-09-29 10:30:00,55.41,55.64,54.47,54.56,192000.0,38.5408,38.7008,37.887,37.9496,192000.0
2008-09-29 11:00:00,54.39,54.92,54.08,54.27,140900.0,37.8314,38.2,37.6157,37.7479,140900.0
2008-09-29 11:30:00,54.23,54.5,53.19,54.03,252300.0,37.7201,37.9079,36.9967,37.581,252300.0
2008-09-29 12:00:00,54.05,54.22,53.32,54.02,149600.0,37.5949,37.7131,37.0871,37.574,149600.0
2008-09-29 12:30:00,54.0,54.3,53.75,53.88,166000.0,37.5601,37.7688,37.3862,37.4766,166000.0
2008-09-29 13:00:00,53.88,53.89,52.48,53.25,156800.0,37.4766,37.4836,36.5029,37.0384,156800.0
2008-09-29 13:30:00,53.24,53.3,49.0,50.15,314700.0,37.0315,37.0732,34.0823,34.8822,314700.0
2008-09-29 14:00:00,50.09,50.99,46.78,48.76,374800.0,34.8405,35.4665,32.5382,33.9154,374800.0
2008-09-29 14:30:00,48.97,50.46,48.83,50.31,245700.0,34.0614,35.0978,33.9641,34.9935,245700.0
2008-09-29 15:00:00,50.32,51.09,46.72,46.72,315900.0,35.0005,35.536,32.4964,32.4964,315900.0
2008-09-29 15:30:00,46.77,56.25,45.76,55.63,525000.0,32.5312,39.1251,31.8287,38.6939,525000.0
2008-09-30 09:30:00,51.13,51.25,46.88,47.05,655300.0,35.5639,35.6473,32.6077,32.726,655300.0
2008-09-30 10:00:00,47.05,47.21,41.1,43.3,1043800.0,32.726,32.8373,28.5874,30.1176,1043800.0
2008-09-30 10:30:00,43.37,43.77,37.71,37.93,984000.0,30.1663,30.4445,26.2295,26.3825,984000.0
2008-09-30 11:00:00,37.89,41.2,36.56,37.85,1068300.0,26.3547,28.657,25.4296,26.3268,1068300.0
2008-09-30 11:30:00,37.85,38.49,31.26,36.83,2656900.0,26.3268,26.772,21.7431,25.6174,2656900.0
2008-09-30 12:00:00,36.85,39.68,35.87,37.99,1413200.0,25.6313,27.5997,24.9496,26.4242,1413200.0
2008-09-30 12:30:00,37.99,40.05,37.89,39.92,891900.0,26.4242,27.8571,26.3547,27.7667,891900.0
2008-09-30 13:00:00,39.98,40.2,39.35,39.54,757200.0,27.8084,27.9614,27.3702,27.5023,757200.0
2008-09-30 13:30:00,39.59,40.1,39.5,39.77,564900.0,27.5371,27.8919,27.4745,27.6623,564900.0
2008-09-30 14:00:00,39.77,39.79,33.5,35.02,1454800.0,27.6623,27.6762,23.3012,24.3584,1454800.0
2008-09-30 14:30:00,35.04,35.42,34.5,34.97,563200.0,24.3723,24.6366,23.9967,24.3236,563200.0
2008-09-30 15:00:00,34.97,40.0,34.85,37.97,1245000.0,24.3236,27.8223,24.2402,26.4103,1245000.0
2008-09-30 15:30:00,37.97,42.5,37.42,41.0,1535100.0,26.4103,29.5612,26.0278,28.5179,1535100.0
2008-10-01 09:30:00,40.01,40.01,35.5,36.84,1271300.0,27.8293,27.8293,24.6923,25.6243,1271300.0
2008-10-01 10:00:00,36.88,36.99,35.0,35.04,1017700.0,25.6522,25.7287,24.3445,24.3723,1017700.0
2008-10-01 10:30:00,35.01,36.1,34.72,35.31,588500.0,24.3515,25.1096,24.1498,24.5601,588500.0
2008-10-01 11:00:00,35.3,36.0,35.3,35.94,381700.0,24.5532,25.0401,24.5532,24.9983,381700.0
2008-10-01 11:30:00,35.9,37.45,35.52,35.84,1128000.0,24.9705,26.0486,24.7062,24.9288,1128000.0
2008-10-01 12:00:00,35.83,37.47,35.44,37.46,568900.0,24.9218,26.0625,24.6506,26.0556,568900.0
2008-10-01 12:30:00,37.46,39.74,37.41,38.4,566700.0,26.0556,27.6415,26.0208,26.7094,566700.0
2008-10-01 13:00:00,38.49,38.55,36.56,37.29,357600.0,26.772,26.8137,25.4296,25.9373,357600.0
2008-10-01 13:30:00,37.33,39.18,37.0,38.96,449400.0,25.9652,27.2519,25.7356,27.0989,449400.0
2008-10-01 14:00:00,38.98,39.59,38.08,38.31,335300.0,27.1128,27.5371,26.4868,26.6468,335300.0
2008-10-01 14:30:00,38.33,38.79,36.81,37.27,772800.0,26.6607,26.9807,25.6035,25.9234,772800.0
2008-10-01 15:00:00,37.24,38.0,36.9,37.69,624000.0,25.9026,26.4312,25.6661,26.2156,624000.0
2008-10-01 15:30:00,37.71,38.89,37.68,38.6,1100500.0,26.2295,27.0502,26.2086,26.8485,1100500.0
2008-10-02 09:30:00,38.7,38.7,34.75,34.75,776300.0,26.9181,26.9181,24.1706,24.1706,776300.0
2008-10-02 10:00:00,34.75,34.91,33.27,33.53,768000.0,24.1706,24.2819,23.1412,23.322,768000.0
2008-10-02 10:30:00,33.54,35.2,33.48,34.98,333400.0,23.329,24.4836,23.2873,24.3306,333400.0
2008-10-02 11:00:00,34.97,35.4,34.5,34.83,336300.0,24.3236,24.6227,23.9967,24.2263,336300.0
2008-10-02 11:30:00,34.81,34.91,34.0,34.16,251700.0,24.2124,24.2819,23.649,23.7602,251700.0
2008-10-02 12:00:00,34.16,34.87,34.0,34.07,376000.0,23.7602,24.2541,23.649,23.6976,376000.0
2008-10-02 12:30:00,34.06,34.35,34.0,34.11,229500.0,23.6907,23.8924,23.649,23.7255,229500.0
2008-10-02 13:00:00,34.11,34.19,33.52,33.59,317400.0,23.7255,23.7811,23.3151,23.3638,317400.0
2008-10-02 13:30:00,33.59,33.99,33.0,33.27,252100.0,23.3638,23.642,22.9534,23.1412,252100.0
2008-10-02 14:00:00,33.21,33.29,30.36,30.48,843200.0,23.0995,23.1551,21.1171,21.2006,843200.0
2008-10-02 14:30:00,30.45,30.98,28.56,30.88,1047100.0,21.1797,21.5484,19.8651,21.4788,1047100.0
2008-10-02 15:00:00,30.94,31.53,29.3,29.49,809000.0,21.5205,21.9309,20.3798,20.512,809000.0
2008-10-02 15:30:00,29.5,29.55,25.47,25.93,1785400.0,20.5189,20.5537,17.7158,18.0358,1785400.0
2008-10-03 09:30:00,29.97,32.04,27.2,28.98,1719100.0,20.8459,22.2857,18.9192,20.1573,1719100.0
2008-10-03 10:00:00,29.05,29.05,27.65,28.0,1390400.0,20.2059,20.2059,19.2322,19.4756,1390400.0
2008-10-03 10:30:00,27.98,29.99,27.65,29.9,976700.0,19.4617,20.8598,19.2322,20.7972,976700.0
2008-10-03 11:00:00,29.94,31.46,29.89,30.66,1035600.0,20.825,21.8822,20.7902,21.3258,1035600.0
2008-10-03 11:30:00,30.67,31.27,30.11,30.34,451100.0,21.3327,21.7501,20.9432,21.1032,451100.0
2008-10-03 12:00:00,30.35,30.88,30.05,30.6,443500.0,21.1102,21.4788,20.9015,21.2841,443500.0
2008-10-03 12:30:00,30.6,32.0,30.5,31.69,652100.0,21.2841,22.2578,21.2145,22.0422,652100.0
2008-10-03 13:00:00,31.67,33.28,31.65,31.92,1374300.0,22.0283,23.1482,22.0144,22.2022,1374300.0
2008-10-03 13:30:00,31.92,32.2,29.99,30.71,1036900.0,22.2022,22.3969,20.8598,21.3606,1036900.0
2008-10-03 14:00:00,30.7,31.39,30.3,30.32,509900.0,21.3536,21.8335,21.0754,21.0893,509900.0
2008-10-03 14:30:00,30.31,30.33,28.86,29.79,730200.0,21.0823,21.0963,20.0738,20.7207,730200.0
2008-10-03 15:00:00,29.76,30.39,26.68,28.65,980100.0,20.6998,21.138,18.5575,19.9277,980100.0
2008-10-03 15:30:00,28.66,29.36,27.19,27.94,1238100.0,19.9347,20.4216,18.9122,19.4339,1238100.0
2008-10-06 09:30:00,31.01,32.8,29.85,32.34,1490900.0,21.5692,22.8143,20.7624,22.4943,1490900.0
2008-10-06 10:00:00,32.46,32.95,31.0,31.12,1150400.0,22.5778,22.9186,21.5623,21.6457,1150400.0
2008-10-06 10:30:00,31.18,31.37,30.22,31.12,945100.0,21.6875,21.8196,21.0197,21.6457,945100.0
2008-10-06 11:00:00,31.14,31.29,30.23,30.45,502100.0,21.6597,21.764,21.0267,21.1797,502100.0
2008-10-06 11:30:00,30.44,31.14,30.3,30.41,426100.0,21.1728,21.6597,21.0754,21.1519,426100.0
2008-10-06 12:00:00,30.41,30.88,30.34,30.56,433100.0,21.1519,21.4788,21.1032,21.2562,433100.0
2008-10-06 12:30:00,30.56,30.61,30.02,30.06,316600.0,21.2562,21.291,20.8806,20.9085,316600.0
2008-10-06 13:00:00,30.06,30.87,29.92,30.71,577800.0,20.9085,21.4719,20.8111,21.3606,577800.0
2008-10-06 13:30:00,30.74,31.2,30.07,30.77,449600.0,21.3814,21.7014,20.9154,21.4023,449600.0
2008-10-06 14:00:00,30.77,30.87,29.05,29.14,352600.0,21.4023,21.4719,20.2059,20.2685,352600.0
2008-10-06 14:30:00,29.16,29.94,29.05,29.45,529700.0,20.2825,20.825,20.2059,20.4842,529700.0
2008-10-06 15:00:00,29.47,31.6,29.42,31.53,679000.0,20.4981,21.9796,20.4633,21.9309,679000.0
2008-10-06 15:30:00,31.54,32.45,30.92,32.22,754700.0,21.9379,22.5708,21.5066,22.4109,754700.0
2008-10-07 09:30:00,31.02,34.77,31.0,32.61,905000.0,21.5762,24.1845,21.5623,22.6821,905000.0
2008-10-07 10:00:00,32.63,33.25,31.5,33.09,560500.0,22.696,23.1273,21.9101,23.016,560500.0
2008-10-07 10:30:00,33.11,33.3,32.47,32.64,323800.0,23.0299,23.1621,22.5847,22.703,323800.0
2008-10-07 11:00:00,32.65,32.74,31.5,32.5,299600.0,22.71,22.7726,21.9101,22.6056,299600.0
2008-10-07 11:30:00,32.49,32.74,32.09,32.45,325700.0,22.5987,22.7726,22.3204,22.5708,325700.0
2008-10-07 12:00:00,32.45,32.45,31.6,31.89,216700.0,22.5708,22.5708,21.9796,22.1813,216700.0
2008-10-07 12:30:00,31.81,32.14,31.38,31.48,276100.0,22.1257,22.3552,21.8266,21.8961,276100.0
2008-10-07 13:00:00,31.47,31.78,29.0,29.95,375000.0,21.8892,22.1048,20.1712,20.8319,375000.0
2008-10-07 13:30:00,29.93,30.18,29.4,29.47,271700.0,20.818,20.9919,20.4494,20.4981,271700.0
2008-10-07 14:00:00,29.48,30.24,28.61,29.79,363000.0,20.505,21.0337,19.8999,20.7207,363000.0
2008-10-07 14:30:00,29.8,30.5,29.53,29.99,238300.0,20.7276,21.2145,20.5398,20.8598,238300.0
2008-10-07 15:00:00,29.98,30.0,28.95,29.74,262500.0,20.8528,20.8667,20.1364,20.6859,262500.0
2008-10-07 15:30:00,29.74,30.06,28.54,29.81,657000.0,20.6859,20.9085,19.8512,20.7346,657000.0
2008-10-08 09:30:00,28.14,29.33,26.0,27.9,743200.0,19.573,20.4007,18.0845,19.4061,743200.0
2008-10-08 10:00:00,27.91,28.74,27.26,27.35,532100.0,19.413,19.9903,18.9609,19.0235,532100.0
2008-10-08 10:30:00,27.33,27.87,27.01,27.28,348700.0,19.0096,19.3852,18.787,18.9748,348700.0
2008-10-08 11:00:00,27.28,28.07,27.22,27.97,244800.0,18.9748,19.5243,18.9331,19.4547,244800.0
2008-10-08 11:30:00,27.98,28.57,26.45,26.9,341200.0,19.4617,19.8721,18.3975,18.7105,341200.0
2008-10-08 12:00:00,26.9,27.42,26.25,26.99,323700.0,18.7105,19.0722,18.2584,18.7731,323700.0
2008-10-08 12:30:00,26.99,27.86,26.78,27.17,222300.0,18.7731,19.3782,18.627,18.8983,222300.0
2008-10-08 13:00:00,27.19,28.25,27.13,27.72,307300.0,18.9122,19.6495,18.8705,19.2809,307300.0
2008-10-08 13:30:00,27.68,28.25,27.3,28.14,343000.0,19.253,19.6495,18.9887,19.573,343000.0
2008-10-08 14:00:00,28.13,28.61,27.5,28.24,255400.0,19.566,19.8999,19.1278,19.6425,255400.0
2008-10-08 14:30:00,28.22,28.92,28.04,28.42,236000.0,19.6286,20.1155,19.5034,19.7677,236000.0
2008-10-08 15:00:00,28.45,28.56,27.12,27.18,752500.0,19.7886,19.8651,18.8635,18.9053,752500.0
2008-10-08 15:30:00,27.17,27.59,24.35,24.53,664200.0,18.8983,19.1904,16.9368,17.062,664200.0
2008-10-09 09:30:00,26.46,27.81,23.81,24.17,1086200.0,18.4044,19.3435,16.5612,16.8116,1086200.0
2008-10-09 10:00:00,24.21,24.31,21.85,22.5,1124200.0,16.8394,16.909,15.1979,15.65,1124200.0
2008-10-09 10:30:00,22.5,22.52,21.48,22.5,1006500.0,15.65,15.664,14.9406,15.65,1006500.0
2008-10-09 11:00:00,22.5,23.23,21.34,22.8,699000.0,15.65,16.1578,14.8432,15.8587,699000.0
2008-10-09 11:30:00,22.8,23.71,22.65,23.06,420300.0,15.8587,16.4917,15.7544,16.0396,420300.0
2008-10-09 12:00:00,23.04,23.43,22.82,23.2,345300.0,16.0256,16.2969,15.8726,16.1369,345300.0
2008-10-09 12:30:00,23.24,23.32,22.55,22.82,299300.0,16.1648,16.2204,15.6848,15.8726,299300.0
2008-10-09 13:00:00,22.76,23.59,22.58,23.36,300200.0,15.8309,16.4082,15.7057,16.2482,300200.0
2008-10-09 13:30:00,23.29,23.39,22.63,22.84,212200.0,16.1995,16.2691,15.7405,15.8865,212200.0
2008-10-09 14:00:00,22.74,23.12,22.43,22.57,272700.0,15.817,16.0813,15.6014,15.6987,272700.0
2008-10-09 14:30:00,22.56,23.06,22.3,22.49,368400.0,15.6918,16.0396,15.5109,15.6431,368400.0
2008-10-09 15:00:00,22.52,22.61,21.8,21.89,502500.0,15.664,15.7266,15.1632,15.2258,502500.0
2008-10-09 15:30:00,21.9,24.62,20.16,20.95,1079800.0,15.2327,17.1246,14.0224,14.5719,1079800.0
2008-10-10 09:30:00,17.7,20.11,16.47,19.12,1597700.0,12.3114,13.9877,11.4558,13.2991,1597700.0
2008-10-10 10:00:00,19.11,21.06,18.99,19.55,757300.0,13.2921,14.6484,13.2086,13.5981,757300.0
2008-10-10 10:30:00,19.5,19.65,18.02,18.45,571100.0,13.5634,13.6677,12.5339,12.833,571100.0
2008-10-10 11:00:00,18.46,18.77,17.42,17.45,592300.0,12.84,13.0556,12.1166,12.1375,592300.0
2008-10-10 11:30:00,17.42,17.66,17.01,17.14,560600.0,12.1166,12.2835,11.8314,11.9219,560600.0
2008-10-10 12:00:00,17.13,18.03,17.13,17.74,517600.0,11.9149,12.5409,11.9149,12.3392,517600.0
2008-10-10 12:30:00,17.72,18.64,17.64,18.62,530600.0,12.3253,12.9652,12.2696,12.9513,530600.0
2008-10-10 13:00:00,18.61,18.63,17.87,18.47,522200.0,12.9443,12.9582,12.4296,12.8469,522200.0
2008-10-10 13:30:00,18.46,18.53,17.86,18.37,434500.0,12.84,12.8887,12.4227,12.7774,434500.0
2008-10-10 14:00:00,18.37,18.87,18.05,18.21,563200.0,12.7774,13.1252,12.5548,12.6661,563200.0
2008-10-10 14:30:00,18.2,18.46,17.84,18.09,545600.0,12.6591,12.84,12.4087,12.5826,545600.0
2008-10-10 15:00:00,18.08,19.5,17.89,19.42,840500.0,12.5757,13.5634,12.4435,13.5077,840500.0
2008-10-10 15:30:00,19.42,19.71,18.56,19.2,1674700.0,13.5077,13.7094,12.9095,13.3547,1674700.0
2008-10-13 09:30:00,21.23,23.31,21.23,23.01,1335300.0,14.7667,16.2134,14.7667,16.0048,1335300.0
2008-10-13 10:00:00,23.05,23.5,22.5,23.05,556300.0,16.0326,16.3456,15.65,16.0326,556300.0
2008-10-13 10:30:00,23.04,23.2,22.58,23.01,360200.0,16.0256,16.1369,15.7057,16.0048,360200.0
2008-10-13 11:00:00,23.0,23.46,22.92,23.13,510300.0,15.9978,16.3178,15.9422,16.0882,510300.0
2008-10-13 11:30:00,23.13,23.7,23.05,23.28,371700.0,16.0882,16.4847,16.0326,16.1926,371700.0
2008-10-13 12:00:00,23.3,23.35,22.81,23.27,408000.0,16.2065,16.2413,15.8657,16.1856,408000.0
2008-10-13 12:30:00,23.26,23.3,22.84,22.92,434700.0,16.1787,16.2065,15.8865,15.9422,434700.0
2008-10-13 13:00:00,22.93,23.45,22.74,23.42,296300.0,15.9491,16.3108,15.817,16.29,296300.0
2008-10-13 13:30:00,23.39,24.16,23.38,23.98,474000.0,16.2691,16.8047,16.2621,16.6795,474000.0
2008-10-13 14:00:00,23.98,24.28,23.29,23.29,428700.0,16.6795,16.8881,16.1995,16.1995,428700.0
2008-10-13 14:30:00,23.28,24.3,23.21,24.15,364800.0,16.1926,16.902,16.1439,16.7977,364800.0
2008-10-13 15:00:00,24.19,24.68,23.95,24.38,691900.0,16.8255,17.1664,16.6586,16.9577,691900.0
2008-10-13 15:30:00,24.37,25.07,23.96,24.64,1307800.0,16.9507,17.4376,16.6656,17.1385,1307800.0
2008-10-14 09:30:00,29.0,29.37,27.54,28.05,1725300.0,20.1712,20.4285,19.1557,19.5104,1725300.0
2008-10-14 10:00:00,28.08,28.65,27.76,28.33,981200.0,19.5313,19.9277,19.3087,19.7051,981200.0
2008-10-14 10:30:00,28.33,28.92,28.08,28.87,1222400.0,19.7051,20.1155,19.5313,20.0807,1222400.0
2008-10-14 11:00:00,28.87,28.92,28.14,28.84,739800.0,20.0807,20.1155,19.573,20.0599,739800.0
2008-10-14 11:30:00,28.84,30.3,28.79,29.97,1162700.0,20.0599,21.0754,20.0251,20.8459,1162700.0
2008-10-14 12:00:00,29.98,30.23,29.56,30.15,754800.0,20.8528,21.0267,20.5607,20.9711,754800.0
2008-10-14 12:30:00,30.16,31.3,30.0,30.99,766100.0,20.978,21.7709,20.8667,21.5553,766100.0
2008-10-14 13:00:00,31.0,31.5,30.89,31.19,431300.0,21.5623,21.9101,21.4858,21.6944,431300.0
2008-10-14 13:30:00,31.2,31.71,30.85,31.62,705100.0,21.7014,22.0561,21.4579,21.9935,705100.0
2008-10-14 14:00:00,31.63,34.32,31.56,34.1,1662300.0,22.0005,23.8715,21.9518,23.7185,1662300.0
2008-10-14 14:30:00,34.09,34.48,32.85,33.31,2050700.0,23.7116,23.9828,22.8491,23.169,2050700.0
2008-10-14 15:00:00,33.3,35.13,33.24,35.04,1464300.0,23.1621,24.4349,23.1203,24.3723,1464300.0
2008-10-14 15:30:00,35.04,35.74,33.12,33.23,1977000.0,24.3723,24.8592,23.0369,23.1134,1977000.0
2008-10-15 09:30:00,31.81,32.71,30.22,31.31,1069300.0,22.1257,22.7517,21.0197,21.7779,1069300.0
2008-10-15 10:00:00,31.33,32.02,30.78,31.82,556600.0,21.7918,22.2717,21.4093,22.1326,556600.0
2008-10-15 10:30:00,31.76,33.23,31.7,32.36,576200.0,22.0909,23.1134,22.0492,22.5082,576200.0
2008-10-15 11:00:00,32.36,32.63,31.51,31.68,418600.0,22.5082,22.696,21.917,22.0353,418600.0
2008-10-15 11:30:00,31.67,32.09,31.49,31.72,461300.0,22.0283,22.3204,21.9031,22.0631,461300.0
2008-10-15 12:00:00,31.74,31.95,31.49,31.55,247700.0,22.077,22.2231,21.9031,21.9448,247700.0
2008-10-15 12:30:00,31.61,32.6,31.4,32.36,341300.0,21.9866,22.6752,21.8405,22.5082,341300.0
2008-10-15 13:00:00,32.37,33.82,32.26,33.18,688700.0,22.5152,23.5238,22.4387,23.0786,688700.0
2008-10-15 13:30:00,33.22,33.26,32.18,32.3,617800.0,23.1064,23.1342,22.383,22.4665,617800.0
2008-10-15 14:00:00,32.3,32.55,31.33,31.51,842900.0,22.4665,22.6404,21.7918,21.917,842900.0
2008-10-15 14:30:00,31.52,32.82,31.43,32.1,957600.0,21.924,22.8282,21.8614,22.3274,957600.0
2008-10-15 15:00:00,32.1,32.94,31.89,32.64,772000.0,22.3274,22.9117,22.1813,22.703,772000.0
2008-10-15 15:30:00,32.66,33.22,32.19,32.8,1741500.0,22.7169,23.1064,22.39,22.8143,1741500.0
2008-10-16 09:30:00,32.26,33.15,30.1,30.36,850300.0,22.4387,23.0577,20.9363,21.1171,850300.0
2008-10-16 10:00:00,30.36,30.99,28.77,29.16,919400.0,21.1171,21.5553,20.0112,20.2825,919400.0
2008-10-16 10:30:00,29.2,29.2,27.52,27.54,729500.0,20.3103,20.3103,19.1417,19.1557,729500.0
2008-10-16 11:00:00,27.57,27.68,27.0,27.03,379900.0,19.1765,19.253,18.7801,18.8009,379900.0
2008-10-16 11:30:00,27.02,27.92,27.02,27.75,463900.0,18.794,19.42,18.794,19.3017,463900.0
2008-10-16 12:00:00,27.66,29.41,27.28,28.73,510900.0,19.2391,20.4563,18.9748,19.9834,510900.0
2008-10-16 12:30:00,28.71,28.92,27.71,28.02,299300.0,19.9695,20.1155,19.2739,19.4895,299300.0
2008-10-16 13:00:00,28.01,28.19,27.2,27.2,387600.0,19.4826,19.6078,18.9192,18.9192,387600.0
2008-10-16 13:30:00,27.24,27.28,26.02,26.85,586600.0,18.947,18.9748,18.0984,18.6757,586600.0
2008-10-16 14:00:00,26.88,26.98,25.61,25.74,382000.0,18.6966,18.7661,17.8132,17.9036,382000.0
2008-10-16 14:30:00,25.74,26.61,25.34,26.18,505100.0,17.9036,18.5088,17.6254,18.2097,505100.0
2008-10-16 15:00:00,26.24,28.14,26.01,28.04,797400.0,18.2514,19.573,18.0914,19.5034,797400.0
2008-10-16 15:30:00,28.06,29.1,27.89,28.93,878500.0,19.5173,20.2407,19.3991,20.1225,878500.0
2008-10-17 09:30:00,28.24,28.31,26.0,28.3,883300.0,19.6425,19.6912,18.0845,19.6843,883300.0
2008-10-17 10:00:00,28.31,28.99,27.32,28.51,533900.0,19.6912,20.1642,19.0026,19.8303,533900.0
2008-10-17 10:30:00,28.53,28.91,28.15,28.55,196800.0,19.8443,20.1086,19.5799,19.8582,196800.0
2008-10-17 11:00:00,28.55,29.31,28.27,28.97,441300.0,19.8582,20.3868,19.6634,20.1503,441300.0
2008-10-17 11:30:00,28.92,29.15,28.4,28.67,225900.0,20.1155,20.2755,19.7538,19.9416,225900.0
2008-10-17 12:00:00,28.65,29.19,28.63,29.1,121600.0,19.9277,20.3033,19.9138,20.2407,121600.0
2008-10-17 12:30:00,29.09,29.83,28.87,29.65,264700.0,20.2338,20.7485,20.0807,20.6233,264700.0
2008-10-17 13:00:00,29.67,30.22,29.62,30.03,261100.0,20.6372,21.0197,20.6024,20.8876,261100.0
2008-10-17 13:30:00,30.06,30.57,29.9,30.01,373600.0,20.9085,21.2632,20.7972,20.8737,373600.0
2008-10-17 14:00:00,30.02,30.28,29.52,29.66,287200.0,20.8806,21.0615,20.5329,20.6302,287200.0
2008-10-17 14:30:00,29.67,29.94,29.2,29.47,331600.0,20.6372,20.825,20.3103,20.4981,331600.0
2008-10-17 15:00:00,29.5,29.99,28.77,29.07,417300.0,20.5189,20.8598,20.0112,20.2199,417300.0
2008-10-17 15:30:00,29.09,29.42,28.48,28.54,610500.0,20.2338,20.4633,19.8095,19.8512,610500.0
2008-10-20 09:30:00,29.14,29.29,26.65,28.01,691100.0,20.2685,20.3729,18.5366,19.4826,691100.0
2008-10-20 10:00:00,28.0,28.5,27.17,27.25,384500.0,19.4756,19.8234,18.8983,18.9539,384500.0
2008-10-20 10:30:00,27.26,27.56,27.0,27.09,306500.0,18.9609,19.1696,18.7801,18.8427,306500.0
2008-10-20 11:00:00,27.08,27.5,26.64,27.46,254900.0,18.8357,19.1278,18.5297,19.1,254900.0
2008-10-20 11:30:00,27.45,28.22,27.45,27.79,290300.0,19.0931,19.6286,19.0931,19.3295,290300.0
2008-10-20 12:00:00,27.79,28.23,27.56,28.04,251900.0,19.3295,19.6356,19.1696,19.5034,251900.0
2008-10-20 12:30:00,28.02,28.23,27.93,28.2,107400.0,19.4895,19.6356,19.4269,19.6147,107400.0
2008-10-20 13:00:00,28.2,28.5,28.01,28.41,118300.0,19.6147,19.8234,19.4826,19.7608,118300.0
2008-10-20 13:30:00,28.43,29.04,28.43,28.71,198800.0,19.7747,20.199,19.7747,19.9695,198800.0
2008-10-20 14:00:00,28.71,29.11,28.19,28.23,314900.0,19.9695,20.2477,19.6078,19.6356,314900.0
2008-10-20 14:30:00,28.22,28.51,27.95,28.45,269400.0,19.6286,19.8303,19.4408,19.7886,269400.0
2008-10-20 15:00:00,28.45,28.85,28.35,28.72,275500.0,19.7886,20.0668,19.7191,19.9764,275500.0
2008-10-20 15:30:00,28.71,29.35,28.54,29.25,439300.0,19.9695,20.4146,19.8512,20.3451,439300.0
2008-10-21 09:30:00,28.02,29.48,28.0,28.54,398400.0,19.4895,20.505,19.4756,19.8512,398400.0
2008-10-21 10:00:00,28.56,29.14,28.42,28.47,271800.0,19.8651,20.2685,19.7677,19.8025,271800.0
2008-10-21 10:30:00,28.47,28.69,27.92,27.95,247700.0,19.8025,19.9555,19.42,19.4408,247700.0
2008-10-21 11:00:00,27.95,28.01,27.25,27.51,368700.0,19.4408,19.4826,18.9539,19.1348,368700.0
2008-10-21 11:30:00,27.51,27.82,27.02,27.14,195800.0,19.1348,19.3504,18.794,18.8774,195800.0
2008-10-21 12:00:00,27.16,27.58,27.07,27.44,168500.0,18.8913,19.1835,18.8287,19.0861,168500.0
2008-10-21 12:30:00,27.43,27.58,27.0,27.02,155600.0,19.0791,19.1835,18.7801,18.794,155600.0
2008-10-21 13:00:00,27.0,27.2,26.77,27.09,212900.0,18.7801,18.9192,18.6201,18.8427,212900.0
2008-10-21 13:30:00,27.09,27.52,27.02,27.42,169100.0,18.8427,19.1417,18.794,19.0722,169100.0
2008-10-21 14:00:00,27.39,27.88,27.39,27.82,126600.0,19.0513,19.3921,19.0513,19.3504,126600.0
2008-10-21 14:30:00,27.84,28.66,27.75,28.57,312500.0,19.3643,19.9347,19.3017,19.8721,312500.0
2008-10-21 15:00:00,28.57,28.83,28.12,28.14,279400.0,19.8721,20.0529,19.5591,19.573,279400.0
2008-10-21 15:30:00,28.11,28.29,27.51,27.62,540500.0,19.5521,19.6773,19.1348,19.2113,540500.0
2008-10-22 09:30:00,26.65,27.3,25.66,25.76,331700.0,18.5366,18.9887,17.848,17.9176,331700.0
2008-10-22 10:00:00,25.76,26.21,25.52,25.94,313800.0,17.9176,18.2306,17.7506,18.0428,313800.0
2008-10-22 10:30:00,25.89,26.23,25.46,25.57,249400.0,18.008,18.2445,17.7089,17.7854,249400.0
2008-10-22 11:00:00,25.57,25.57,24.65,24.92,416100.0,17.7854,17.7854,17.1455,17.3333,416100.0
2008-10-22 11:30:00,24.91,25.37,24.85,25.04,167300.0,17.3263,17.6463,17.2846,17.4168,167300.0
2008-10-22 12:00:00,25.05,25.2,24.86,24.93,181100.0,17.4237,17.528,17.2916,17.3402,181100.0
2008-10-22 12:30:00,24.93,25.2,24.85,25.08,203500.0,17.3402,17.528,17.2846,17.4446,203500.0
2008-10-22 13:00:00,25.06,25.06,24.5,24.55,298500.0,17.4307,17.4307,17.0412,17.0759,298500.0
2008-10-22 13:30:00,24.56,24.65,24.21,24.48,382400.0,17.0829,17.1455,16.8394,17.0272,382400.0
2008-10-22 14:00:00,24.48,24.5,24.0,24.05,253100.0,17.0272,17.0412,16.6934,16.7282,253100.0
2008-10-22 14:30:00,24.05,24.07,23.36,23.47,316800.0,16.7282,16.7421,16.2482,16.3247,316800.0
2008-10-22 15:00:00,23.47,23.52,22.4,22.53,520800.0,16.3247,16.3595,15.5805,15.6709,520800.0
2008-10-22 15:30:00,22.53,22.73,21.34,22.61,1177100.0,15.6709,15.81,14.8432,15.7266,1177100.0
2008-10-23 09:30:00,23.0,23.86,22.41,23.0,821200.0,15.9978,16.596,15.5874,15.9978,821200.0
2008-10-23 10:00:00,22.99,23.24,22.35,22.53,381400.0,15.9909,16.1648,15.5457,15.6709,381400.0
2008-10-23 10:30:00,22.55,23.74,22.4,23.72,250900.0,15.6848,16.5125,15.5805,16.4986,250900.0
2008-10-23 11:00:00,23.73,23.89,23.49,23.82,221700.0,16.5056,16.6169,16.3386,16.5682,221700.0
2008-10-23 11:30:00,23.82,24.0,23.53,23.68,293100.0,16.5682,16.6934,16.3665,16.4708,293100.0
2008-10-23 12:00:00,23.67,23.67,22.5,22.62,256600.0,16.4638,16.4638,15.65,15.7335,256600.0
2008-10-23 12:30:00,22.64,22.68,21.63,21.69,344000.0,15.7474,15.7752,15.0449,15.0866,344000.0
2008-10-23 13:00:00,21.65,21.71,21.16,21.16,366000.0,15.0588,15.1006,14.718,14.718,366000.0
2008-10-23 13:30:00,21.16,21.3,19.72,19.89,697600.0,14.718,14.8154,13.7164,13.8346,697600.0
2008-10-23 14:00:00,19.89,19.95,19.0,19.9,745300.0,13.8346,13.8764,13.2156,13.8416,745300.0
2008-10-23 14:30:00,19.9,20.35,19.45,19.47,650800.0,13.8416,14.1546,13.5286,13.5425,650800.0
2008-10-23 15:00:00,19.47,20.41,19.31,20.26,824700.0,13.5425,14.1963,13.4312,14.092,824700.0
2008-10-23 15:30:00,20.26,21.09,19.95,21.04,831400.0,14.092,14.6693,13.8764,14.6345,831400.0
2008-10-24 09:30:00,18.34,20.36,18.0,19.98,544500.0,12.7565,14.1615,12.52,13.8972,544500.0
2008-10-24 10:00:00,20.0,20.34,19.38,20.06,404000.0,13.9111,14.1476,13.4799,13.9529,404000.0
2008-10-24 10:30:00,20.06,20.13,19.62,19.73,437900.0,13.9529,14.0016,13.6468,13.7233,437900.0
2008-10-24 11:00:00,19.74,20.1,19.54,19.92,339800.0,13.7303,13.9807,13.5912,13.8555,339800.0
2008-10-24 11:30:00,19.94,20.83,19.72,20.35,333600.0,13.8694,14.4885,13.7164,14.1546,333600.0
2008-10-24 12:00:00,20.33,20.81,20.16,20.16,287100.0,14.1407,14.4746,14.0224,14.0224,287100.0
2008-10-24 12:30:00,20.17,20.19,19.74,20.1,297000.0,14.0294,14.0433,13.7303,13.9807,297000.0
2008-10-24 13:00:00,20.13,21.37,20.13,21.28,429100.0,14.0016,14.8641,14.0016,14.8015,429100.0
2008-10-24 13:30:00,21.28,22.23,20.88,21.52,882500.0,14.8015,15.4622,14.5232,14.9684,882500.0
2008-10-24 14:00:00,21.48,22.93,21.42,22.3,1071200.0,14.9406,15.9491,14.8988,15.5109,1071200.0
2008-10-24 14:30:00,22.28,23.69,21.91,23.38,840700.0,15.497,16.4778,15.2397,16.2621,840700.0
2008-10-24 15:00:00,23.38,24.91,23.15,24.31,1225200.0,16.2621,17.3263,16.1022,16.909,1225200.0
2008-10-24 15:30:00,24.31,24.56,23.34,24.01,1223800.0,16.909,17.0829,16.2343,16.7003,1223800.0
2008-10-27 09:30:00,23.01,23.85,22.51,22.78,571500.0,16.0048,16.589,15.657,15.8448,571500.0
2008-10-27 10:00:00,22.79,23.54,22.1,22.69,566100.0,15.8518,16.3734,15.3718,15.7822,566100.0
2008-10-27 10:30:00,22.69,22.8,21.38,21.55,527800.0,15.7822,15.8587,14.871,14.9893,527800.0
2008-10-27 11:00:00,21.55,21.86,21.31,21.59,386000.0,14.9893,15.2049,14.8223,15.0171,386000.0
2008-10-27 11:30:00,21.59,21.59,20.9,21.19,232500.0,15.0171,15.0171,14.5372,14.7389,232500.0
2008-10-27 12:00:00,21.2,21.7,21.19,21.41,213100.0,14.7458,15.0936,14.7389,14.8919,213100.0
2008-10-27 12:30:00,21.41,21.96,21.32,21.96,289300.0,14.8919,15.2744,14.8293,15.2744,289300.0
2008-10-27 13:00:00,21.96,22.0,21.67,21.84,245400.0,15.2744,15.3023,15.0727,15.191,245400.0
2008-10-27 13:30:00,21.85,21.87,21.27,21.34,235200.0,15.1979,15.2118,14.7945,14.8432,235200.0
2008-10-27 14:00:00,21.34,21.56,20.8,20.85,445400.0,14.8432,14.9962,14.4676,14.5024,445400.0
2008-10-27 14:30:00,20.86,20.86,20.05,20.12,425600.0,14.5093,14.5093,13.9459,13.9946,425600.0
2008-10-27 15:00:00,20.13,20.53,20.08,20.41,344600.0,14.0016,14.2798,13.9668,14.1963,344600.0
2008-10-27 15:30:00,20.41,20.67,19.8,19.9,547400.0,14.1963,14.3772,13.772,13.8416,547400.0
2008-10-28 09:30:00,21.2,21.2,18.57,18.6,937700.0,14.7458,14.7458,12.9165,12.9374,937700.0
2008-10-28 10:00:00,18.6,18.82,17.5,17.64,967500.0,12.9374,13.0904,12.1723,12.2696,967500.0
2008-10-28 10:30:00,17.64,17.99,17.04,17.15,724500.0,12.2696,12.5131,11.8523,11.9288,724500.0
2008-10-28 11:00:00,17.14,17.66,17.02,17.39,507600.0,11.9219,12.2835,11.8384,12.0957,507600.0
2008-10-28 11:30:00,17.39,17.99,16.42,16.65,746500.0,12.0957,12.5131,11.4211,11.581,746500.0
2008-10-28 12:00:00,16.66,17.01,16.23,16.71,658000.0,11.588,11.8314,11.2889,11.6228,658000.0
2008-10-28 12:30:00,16.72,17.34,16.71,17.23,514800.0,11.6297,12.061,11.6228,11.9845,514800.0
2008-10-28 13:00:00,17.23,17.32,16.76,16.85,470600.0,11.9845,12.0471,11.6575,11.7201,470600.0
2008-10-28 13:30:00,16.88,16.91,16.61,16.77,377600.0,11.741,11.7619,11.5532,11.6645,377600.0
2008-10-28 14:00:00,16.75,17.28,16.75,17.21,482500.0,11.6506,12.0192,11.6506,11.9705,482500.0
2008-10-28 14:30:00,17.2,18.3,17.2,18.24,778400.0,11.9636,12.7287,11.9636,12.687,778400.0
2008-10-28 15:00:00,18.24,18.57,17.76,18.55,940000.0,12.687,12.9165,12.3531,12.9026,940000.0
2008-10-28 15:30:00,18.54,19.44,18.27,19.28,1386200.0,12.8956,13.5216,12.7078,13.4103,1386200.0
2008-10-29 09:30:00,19.13,19.13,18.5,18.54,693000.0,13.306,13.306,12.8678,12.8956,693000.0
2008-10-29 10:00:00,18.52,19.26,18.5,18.94,551300.0,12.8817,13.3964,12.8678,13.1739,551300.0
2008-10-29 10:30:00,18.94,19.13,18.6,18.95,399300.0,13.1739,13.306,12.9374,13.1808,399300.0
2008-10-29 11:00:00,18.94,19.34,18.71,19.03,486400.0,13.1739,13.4521,13.0139,13.2365,486400.0
2008-10-29 11:30:00,19.04,19.27,18.83,18.91,322300.0,13.2434,13.4034,13.0973,13.153,322300.0
2008-10-29 12:00:00,18.91,19.46,18.73,19.42,244700.0,13.153,13.5355,13.0278,13.5077,244700.0
2008-10-29 12:30:00,19.41,19.96,19.41,19.78,444400.0,13.5008,13.8833,13.5008,13.7581,444400.0
2008-10-29 13:00:00,19.81,20.26,19.67,19.79,388200.0,13.779,14.092,13.6816,13.7651,388200.0
2008-10-29 13:30:00,19.8,20.03,19.72,19.77,392300.0,13.772,13.932,13.7164,13.7512,392300.0
2008-10-29 14:00:00,19.77,20.36,19.31,19.47,694200.0,13.7512,14.1615,13.4312,13.5425,694200.0
2008-10-29 14:30:00,19.48,20.18,18.75,20.13,832600.0,13.5495,14.0363,13.0417,14.0016,832600.0
2008-10-29 15:00:00,20.14,21.15,19.8,20.73,832700.0,14.0085,14.711,13.772,14.4189,832700.0
2008-10-29 15:30:00,20.76,21.42,19.2,19.24,1248700.0,14.4398,14.8988,13.3547,13.3825,1248700.0
2008-10-30 09:30:00,17.75,17.79,12.5,14.0,5282500.0,12.3461,12.374,8.6945,9.7378,5282500.0
2008-10-30 10:00:00,14.0,14.0,12.65,13.2,3650600.0,9.7378,9.7378,8.7988,9.1814,3650600.0
2008-10-30 10:30:00,13.2,13.77,12.98,13.2,2436500.0,9.1814,9.5778,9.0283,9.1814,2436500.0
2008-10-30 11:00:00,13.21,13.57,12.5,12.57,2934600.0,9.1883,9.4387,8.6945,8.7432,2934600.0
2008-10-30 11:30:00,12.56,12.73,11.24,11.25,3421300.0,8.7362,8.8544,7.8181,7.825,3421300.0
2008-10-30 12:00:00,11.24,11.91,10.7,11.18,3945300.0,7.8181,8.2841,7.4425,7.7763,3945300.0
2008-10-30 12:30:00,11.17,11.44,9.99,10.27,4125600.0,7.7694,7.9572,6.9486,7.1434,4125600.0
2008-10-30 13:00:00,10.27,10.73,9.05,9.1,5310900.0,7.1434,7.4633,6.2948,6.3296,5310900.0
2008-10-30 13:30:00,9.1,10.15,8.23,9.69,9957900.0,6.3296,7.0599,5.7244,6.74,9957900.0
2008-10-30 14:00:00,9.68,10.02,9.1,9.55,4096500.0,6.733,6.9695,6.3296,6.6426,4096500.0
2008-10-30 14:30:00,9.55,11.0,9.44,10.37,7896100.0,6.6426,7.6511,6.5661,7.2129,7896100.0
2008-10-30 15:00:00,10.34,10.5,8.83,8.96,6594600.0,7.1921,7.3034,6.1418,6.2322,6594600.0
2008-10-30 15:30:00,8.97,9.85,8.65,9.53,6371100.0,6.2392,6.8512,6.0166,6.6287,6371100.0
2008-10-31 09:30:00,10.45,10.8,9.75,10.29,7539800.0,7.2686,7.512,6.7817,7.1573,7539800.0
2008-10-31 10:00:00,10.26,10.36,9.01,9.11,6546000.0,7.1364,7.206,6.267,6.3365,6546000.0
2008-10-31 10:30:00,9.11,9.5,8.7,9.38,4221200.0,6.3365,6.6078,6.0513,6.5243,4221200.0
2008-10-31 11:00:00,9.38,10.0,9.34,9.7,2573000.0,6.5243,6.9556,6.4965,6.7469,2573000.0
2008-10-31 11:30:00,9.71,10.08,9.63,9.82,2844800.0,6.7539,7.0112,6.6982,6.8304,2844800.0
2008-10-31 12:00:00,9.82,10.3,9.7,10.29,2141700.0,6.8304,7.1642,6.7469,7.1573,2141700.0
2008-10-31 12:30:00,10.3,10.95,10.06,10.79,3153900.0,7.1642,7.6164,6.9973,7.5051,3153900.0
2008-10-31 13:00:00,10.79,11.1,10.43,10.54,2982900.0,7.5051,7.7207,7.2547,7.3312,2982900.0
2008-10-31 13:30:00,10.54,10.78,10.26,10.28,2116400.0,7.3312,7.4981,7.1364,7.1503,2116400.0
2008-10-31 14:00:00,10.29,10.57,9.86,10.06,2122400.0,7.1573,7.352,6.8582,6.9973,2122400.0
2008-10-31 14:30:00,10.06,10.69,10.01,10.12,2181600.0,6.9973,7.4355,6.9625,7.039,2181600.0
2008-10-31 15:00:00,10.11,10.37,9.91,10.02,2731200.0,7.0321,7.2129,6.893,6.9695,2731200.0
2008-10-31 15:30:00,10.02,10.39,9.92,10.3,2978300.0,6.9695,7.2268,6.8999,7.1642,2978300.0
2008-11-03 09:30:00,11.48,13.09,11.3,12.21,10300800.0,7.985,9.1048,7.8598,8.4928,10300800.0
2008-11-03 10:00:00,12.22,13.24,12.0,13.1,4807300.0,8.4997,9.2092,8.3467,9.1118,4807300.0
2008-11-03 10:30:00,13.1,14.92,12.85,14.77,8043900.0,9.1118,10.3777,8.9379,10.2734,8043900.0
2008-11-03 11:00:00,14.75,15.77,14.26,15.18,9364200.0,10.2595,10.9689,9.9186,10.5586,9364200.0
2008-11-03 11:30:00,15.17,15.53,14.79,15.35,5000100.0,10.5516,10.802,10.2873,10.6768,5000100.0
2008-11-03 12:00:00,15.35,15.35,14.83,15.04,2633500.0,10.6768,10.6768,10.3151,10.4612,2633500.0
2008-11-03 12:30:00,15.05,15.11,14.05,14.43,4779500.0,10.4681,10.5099,9.7726,10.0369,4779500.0
2008-11-03 13:00:00,14.42,14.89,14.16,14.82,2313800.0,10.0299,10.3569,9.8491,10.3082,2313800.0
2008-11-03 13:30:00,14.82,15.0,14.38,14.48,2115700.0,10.3082,10.4334,10.0021,10.0717,2115700.0
2008-11-03 14:00:00,14.5,15.07,14.41,15.06,1908600.0,10.0856,10.4821,10.023,10.4751,1908600.0
2008-11-03 14:30:00,15.05,15.56,14.9,15.23,4048300.0,10.4681,10.8229,10.3638,10.5933,4048300.0
2008-11-03 15:00:00,15.23,16.14,14.9,15.75,6774000.0,10.5933,11.2263,10.3638,10.955,6774000.0
2008-11-03 15:30:00,15.78,16.84,15.75,16.39,7440100.0,10.9759,11.7132,10.955,11.4002,7440100.0
2008-11-04 09:30:00,17.47,17.85,16.75,17.35,6565300.0,12.1514,12.4157,11.6506,12.0679,6565300.0
2008-11-04 10:00:00,17.34,18.34,16.88,18.14,5240100.0,12.061,12.7565,11.741,12.6174,5240100.0
2008-11-04 10:30:00,18.14,18.88,18.0,18.47,4737800.0,12.6174,13.1321,12.52,12.8469,4737800.0
2008-11-04 11:00:00,18.46,18.52,17.65,17.89,3412400.0,12.84,12.8817,12.2766,12.4435,3412400.0
2008-11-04 11:30:00,17.88,18.1,17.8,17.97,1390000.0,12.4366,12.5896,12.3809,12.4992,1390000.0
2008-11-04 12:00:00,17.98,18.4,17.9,18.01,1382200.0,12.5061,12.7983,12.4505,12.527,1382200.0
2008-11-04 12:30:00,18.01,18.14,17.77,17.84,1278800.0,12.527,12.6174,12.3601,12.4087,1278800.0
2008-11-04 13:00:00,17.85,18.11,17.75,18.11,1104000.0,12.4157,12.5965,12.3461,12.5965,1104000.0
2008-11-04 13:30:00,18.11,18.54,18.07,18.45,1849000.0,12.5965,12.8956,12.5687,12.833,1849000.0
2008-11-04 14:00:00,18.45,18.54,17.92,18.03,1440900.0,12.833,12.8956,12.4644,12.5409,1440900.0
2008-11-04 14:30:00,18.05,18.06,16.51,16.78,3314400.0,12.5548,12.5618,11.4837,11.6715,3314400.0
2008-11-04 15:00:00,16.78,17.3,16.3,16.76,3219200.0,11.6715,12.0331,11.3376,11.6575,3219200.0
2008-11-04 15:30:00,16.77,17.45,16.76,16.99,3271100.0,11.6645,12.1375,11.6575,11.8175,3271100.0
2008-11-05 09:30:00,16.63,17.29,16.2,16.91,1954800.0,11.5671,12.0262,11.268,11.7619,1954800.0
2008-11-05 10:00:00,16.93,17.54,16.5,17.43,1736500.0,11.7758,12.2001,11.4767,12.1236,1736500.0
2008-11-05 10:30:00,17.42,18.32,17.42,18.02,2588400.0,12.1166,12.7426,12.1166,12.5339,2588400.0
2008-11-05 11:00:00,18.02,18.2,17.78,18.04,1244100.0,12.5339,12.6591,12.367,12.5479,1244100.0
2008-11-05 11:30:00,18.05,19.69,17.97,19.44,4954400.0,12.5548,13.6955,12.4992,13.5216,4954400.0
2008-11-05 12:00:00,19.44,19.91,18.63,18.72,3754200.0,13.5216,13.8485,12.9582,13.0208,3754200.0
2008-11-05 12:30:00,18.72,19.04,17.77,18.15,2363700.0,13.0208,13.2434,12.3601,12.6244,2363700.0
2008-11-05 13:00:00,18.12,18.3,17.7,17.82,1531700.0,12.6035,12.7287,12.3114,12.3948,1531700.0
2008-11-05 13:30:00,17.81,18.08,17.54,17.94,1396700.0,12.3879,12.5757,12.2001,12.4783,1396700.0
2008-11-05 14:00:00,17.94,18.56,17.8,17.98,2283300.0,12.4783,12.9095,12.3809,12.5061,2283300.0
2008-11-05 14:30:00,17.98,18.34,17.9,18.07,1092000.0,12.5061,12.7565,12.4505,12.5687,1092000.0
2008-11-05 15:00:00,18.07,18.14,17.62,17.7,1373500.0,12.5687,12.6174,12.2557,12.3114,1373500.0
2008-11-05 15:30:00,17.7,17.91,17.17,17.24,2177000.0,12.3114,12.4574,11.9427,11.9914,2177000.0
2008-11-06 09:30:00,16.22,17.78,16.22,16.82,2155000.0,11.2819,12.367,11.2819,11.6993,2155000.0
2008-11-06 10:00:00,16.81,16.82,15.05,15.1,2992700.0,11.6923,11.6993,10.4681,10.5029,2992700.0
2008-11-06 10:30:00,15.1,15.67,15.09,15.34,1591100.0,10.5029,10.8994,10.496,10.6699,1591100.0
2008-11-06 11:00:00,15.34,15.44,14.12,14.4,2405200.0,10.6699,10.7394,9.8213,10.016,2405200.0
2008-11-06 11:30:00,14.4,14.72,14.25,14.59,1246700.0,10.016,10.2386,9.9117,10.1482,1246700.0
2008-11-06 12:00:00,14.59,14.74,14.38,14.39,816100.0,10.1482,10.2525,10.0021,10.0091,816100.0
2008-11-06 12:30:00,14.38,14.4,13.8,13.96,1402400.0,10.0021,10.016,9.5987,9.71,1402400.0
2008-11-06 13:00:00,13.96,14.31,13.7,14.27,1398300.0,9.71,9.9534,9.5291,9.9256,1398300.0
2008-11-06 13:30:00,14.27,14.28,13.9,14.18,889100.0,9.9256,9.9326,9.6682,9.863,889100.0
2008-11-06 14:00:00,14.19,14.44,14.11,14.16,1141200.0,9.87,10.0438,9.8143,9.8491,1141200.0
2008-11-06 14:30:00,14.18,14.49,14.07,14.16,1078700.0,9.863,10.0786,9.7865,9.8491,1078700.0
2008-11-06 15:00:00,14.16,14.21,13.52,13.77,1388600.0,9.8491,9.8839,9.4039,9.5778,1388600.0
2008-11-06 15:30:00,13.77,13.88,13.45,13.67,2392200.0,9.5778,9.6543,9.3552,9.5083,2392200.0
2008-11-07 09:30:00,14.22,14.35,13.65,14.28,1612200.0,9.8908,9.9812,9.4944,9.9326,1612200.0
2008-11-07 10:00:00,14.28,15.79,14.25,15.37,2830900.0,9.9326,10.9829,9.9117,10.6907,2830900.0
2008-11-07 10:30:00,15.35,15.85,15.23,15.41,1744200.0,10.6768,11.0246,10.5933,10.7185,1744200.0
2008-11-07 11:00:00,15.4,15.54,14.6,14.69,1430000.0,10.7116,10.809,10.1551,10.2177,1430000.0
2008-11-07 11:30:00,14.69,15.31,14.62,15.19,1024100.0,10.2177,10.649,10.169,10.5655,1024100.0
2008-11-07 12:00:00,15.18,15.21,14.66,14.66,595700.0,10.5586,10.5794,10.1969,10.1969,595700.0
2008-11-07 12:30:00,14.66,14.9,14.45,14.8,762000.0,10.1969,10.3638,10.0508,10.2943,762000.0
2008-11-07 13:00:00,14.81,14.85,14.5,14.65,427900.0,10.3012,10.329,10.0856,10.1899,427900.0
2008-11-07 13:30:00,14.66,14.77,14.46,14.76,333700.0,10.1969,10.2734,10.0578,10.2664,333700.0
2008-11-07 14:00:00,14.77,14.83,14.64,14.69,465600.0,10.2734,10.3151,10.183,10.2177,465600.0
2008-11-07 14:30:00,14.7,15.04,14.52,14.52,764800.0,10.2247,10.4612,10.0995,10.0995,764800.0
2008-11-07 15:00:00,14.52,14.7,14.22,14.25,892700.0,10.0995,10.2247,9.8908,9.9117,892700.0
2008-11-07 15:30:00,14.25,14.85,14.23,14.73,1383800.0,9.9117,10.329,9.8978,10.2456,1383800.0
2008-11-10 09:30:00,16.08,16.24,15.4,15.6,1643600.0,11.1846,11.2959,10.7116,10.8507,1643600.0
2008-11-10 10:00:00,15.61,15.65,14.87,14.91,1398100.0,10.8577,10.8855,10.3429,10.3708,1398100.0
2008-11-10 10:30:00,14.91,14.96,14.57,14.68,839900.0,10.3708,10.4055,10.1343,10.2108,839900.0
2008-11-10 11:00:00,14.67,14.78,14.4,14.71,677600.0,10.2038,10.2803,10.016,10.2316,677600.0
2008-11-10 11:30:00,14.71,14.87,14.42,14.53,585100.0,10.2316,10.3429,10.0299,10.1064,585100.0
2008-11-10 12:00:00,14.54,14.8,14.35,14.39,397700.0,10.1134,10.2943,9.9812,10.0091,397700.0
2008-11-10 12:30:00,14.39,14.42,14.2,14.31,401700.0,10.0091,10.0299,9.8769,9.9534,401700.0
2008-11-10 13:00:00,14.31,14.42,14.17,14.34,377400.0,9.9534,10.0299,9.856,9.9743,377400.0
2008-11-10 13:30:00,14.32,14.53,14.18,14.43,412800.0,9.9604,10.1064,9.863,10.0369,412800.0
2008-11-10 14:00:00,14.41,14.46,14.09,14.15,414400.0,10.023,10.0578,9.8004,9.8421,414400.0
2008-11-10 14:30:00,14.15,14.25,13.93,14.18,954700.0,9.8421,9.9117,9.6891,9.863,954700.0
2008-11-10 15:00:00,14.17,14.17,13.81,13.86,809300.0,9.856,9.856,9.6056,9.6404,809300.0
2008-11-10 15:30:00,13.87,14.75,13.86,14.61,2200500.0,9.6474,10.2595,9.6404,10.1621,2200500.0
2008-11-11 09:30:00,13.21,13.74,11.4,11.53,3743600.0,9.1883,9.557,7.9294,8.0198,3743600.0
2008-11-11 10:00:00,11.54,11.87,10.88,11.04,4571800.0,8.0267,8.2563,7.5677,7.679,4571800.0
2008-11-11 10:30:00,11.03,11.38,10.78,11.05,2723900.0,7.672,7.9154,7.4981,7.6859,2723900.0
2008-11-11 11:00:00,11.06,11.14,10.6,10.88,1836000.0,7.6929,7.7485,7.3729,7.5677,1836000.0
2008-11-11 11:30:00,10.88,10.93,10.56,10.83,985600.0,7.5677,7.6024,7.3451,7.5329,985600.0
2008-11-11 12:00:00,10.83,10.83,10.51,10.64,842400.0,7.5329,7.5329,7.3103,7.4007,842400.0
2008-11-11 12:30:00,10.66,10.76,10.37,10.66,1082400.0,7.4146,7.4842,7.2129,7.4146,1082400.0
2008-11-11 13:00:00,10.66,10.83,10.58,10.65,803600.0,7.4146,7.5329,7.359,7.4077,803600.0
2008-11-11 13:30:00,10.65,11.54,10.55,11.47,1785000.0,7.4077,8.0267,7.3381,7.978,1785000.0
2008-11-11 14:00:00,11.46,11.75,11.16,11.64,2023200.0,7.9711,8.1728,7.7624,8.0963,2023200.0
2008-11-11 14:30:00,11.64,11.75,10.86,10.9,1808300.0,8.0963,8.1728,7.5538,7.5816,1808300.0
2008-11-11 15:00:00,10.9,11.09,10.85,11.04,1148100.0,7.5816,7.7137,7.5468,7.679,1148100.0
2008-11-11 15:30:00,11.03,11.25,10.61,11.2,2187700.0,7.672,7.825,7.3799,7.7902,2187700.0
2008-11-12 09:30:00,10.98,11.21,10.63,10.93,1351400.0,7.6372,7.7972,7.3938,7.6024,1351400.0
2008-11-12 10:00:00,10.92,11.3,10.77,10.81,1268800.0,7.5955,7.8598,7.4912,7.519,1268800.0
2008-11-12 10:30:00,10.81,11.14,10.7,10.9,1065800.0,7.519,7.7485,7.4425,7.5816,1065800.0
2008-11-12 11:00:00,10.9,11.08,10.78,10.99,769200.0,7.5816,7.7068,7.4981,7.6442,769200.0
2008-11-12 11:30:00,10.99,11.05,10.5,10.54,813700.0,7.6442,7.6859,7.3034,7.3312,813700.0
2008-11-12 12:00:00,10.53,10.55,10.1,10.35,1239700.0,7.3242,7.3381,7.0251,7.199,1239700.0
2008-11-12 12:30:00,10.35,10.44,10.25,10.43,682600.0,7.199,7.2616,7.1295,7.2547,682600.0
2008-11-12 13:00:00,10.44,10.45,10.02,10.17,758100.0,7.2616,7.2686,6.9695,7.0738,758100.0
2008-11-12 13:30:00,10.17,10.19,9.89,9.89,807700.0,7.0738,7.0877,6.8791,6.8791,807700.0
2008-11-12 14:00:00,9.9,10.16,9.83,10.05,887200.0,6.886,7.0669,6.8373,6.9904,887200.0
2008-11-12 14:30:00,10.05,10.15,9.87,9.87,657600.0,6.9904,7.0599,6.8652,6.8652,657600.0
2008-11-12 15:00:00,9.88,9.88,9.25,9.47,2301200.0,6.8721,6.8721,6.4339,6.5869,2301200.0
2008-11-12 15:30:00,9.47,9.9,9.44,9.73,2074700.0,6.5869,6.886,6.5661,6.7678,2074700.0
2008-11-13 09:30:00,10.08,10.32,8.62,8.89,2213100.0,7.0112,7.1782,5.9957,6.1835,2213100.0
2008-11-13 10:00:00,8.91,9.78,8.85,9.54,1755300.0,6.1974,6.8026,6.1557,6.6356,1755300.0
2008-11-13 10:30:00,9.53,9.6,8.9,9.02,1428700.0,6.6287,6.6774,6.1905,6.2739,1428700.0
2008-11-13 11:00:00,9.02,9.08,8.8,9.01,1144100.0,6.2739,6.3157,6.1209,6.267,1144100.0
2008-11-13 11:30:00,9.0,9.3,9.0,9.25,924200.0,6.26,6.4687,6.26,6.4339,924200.0
2008-11-13 12:00:00,9.27,9.32,8.95,8.98,622600.0,6.4478,6.4826,6.2252,6.2461,622600.0
2008-11-13 12:30:00,8.97,9.2,8.62,8.65,931500.0,6.2392,6.3991,5.9957,6.0166,931500.0
2008-11-13 13:00:00,8.65,9.09,8.63,9.06,904600.0,6.0166,6.3226,6.0027,6.3018,904600.0
2008-11-13 13:30:00,9.06,9.84,9.04,9.55,1606900.0,6.3018,6.8443,6.2878,6.6426,1606900.0
2008-11-13 14:00:00,9.56,10.29,9.35,10.25,1263200.0,6.6495,7.1573,6.5035,7.1295,1263200.0
2008-11-13 14:30:00,10.25,10.9,9.95,10.03,2078700.0,7.1295,7.5816,6.9208,6.9764,2078700.0
2008-11-13 15:00:00,10.02,10.59,9.74,10.54,1610900.0,6.9695,7.366,6.7747,7.3312,1610900.0
2008-11-13 15:30:00,10.54,10.65,10.36,10.56,2151000.0,7.3312,7.4077,7.206,7.3451,2151000.0
2008-11-14 09:30:00,10.02,11.77,9.55,11.21,3453300.0,6.9695,8.1867,6.6426,7.7972,3453300.0
2008-11-14 10:00:00,11.22,11.61,10.58,10.9,1806700.0,7.8042,8.0754,7.359,7.5816,1806700.0
2008-11-14 10:30:00,10.88,10.97,10.46,10.74,847500.0,7.5677,7.6303,7.2755,7.4703,847500.0
2008-11-14 11:00:00,10.75,10.92,10.58,10.69,645100.0,7.4772,7.5955,7.359,7.4355,645100.0
2008-11-14 11:30:00,10.69,10.74,10.35,10.42,742300.0,7.4355,7.4703,7.199,7.2477,742300.0
2008-11-14 12:00:00,10.42,10.72,10.25,10.67,773400.0,7.2477,7.4564,7.1295,7.4216,773400.0
2008-11-14 12:30:00,10.67,11.06,10.62,10.76,1008000.0,7.4216,7.6929,7.3868,7.4842,1008000.0
2008-11-14 13:00:00,10.76,10.84,10.44,10.84,650200.0,7.4842,7.5398,7.2616,7.5398,650200.0
2008-11-14 13:30:00,10.83,10.95,10.63,10.82,626400.0,7.5329,7.6164,7.3938,7.5259,626400.0
2008-11-14 14:00:00,10.83,11.3,10.75,11.0,1332800.0,7.5329,7.8598,7.4772,7.6511,1332800.0
2008-11-14 14:30:00,11.01,11.49,10.81,11.41,1097100.0,7.6581,7.992,7.519,7.9363,1097100.0
2008-11-14 15:00:00,11.43,13.66,11.01,13.11,7937300.0,7.9502,9.5013,7.6581,9.1188,7937300.0
2008-11-14 15:30:00,13.1,13.87,12.62,12.7,10600600.0,9.1118,9.6474,8.7779,8.8336,10600600.0
2008-11-17 09:30:00,11.64,12.19,11.36,11.69,2511400.0,8.0963,8.4788,7.9015,8.1311,2511400.0
2008-11-17 10:00:00,11.68,11.69,10.58,10.95,2468300.0,8.1241,8.1311,7.359,7.6164,2468300.0
2008-11-17 10:30:00,10.94,11.03,10.4,10.43,1321900.0,7.6094,7.672,7.2338,7.2547,1321900.0
2008-11-17 11:00:00,10.42,10.85,10.17,10.21,1590600.0,7.2477,7.5468,7.0738,7.1016,1590600.0
2008-11-17 11:30:00,10.21,10.8,10.09,10.67,1335200.0,7.1016,7.512,7.0182,7.4216,1335200.0
2008-11-17 12:00:00,10.68,10.91,10.55,10.68,1050300.0,7.4286,7.5885,7.3381,7.4286,1050300.0
2008-11-17 12:30:00,10.68,10.78,10.13,10.23,1059200.0,7.4286,7.4981,7.046,7.1156,1059200.0
2008-11-17 13:00:00,10.24,10.32,9.99,10.2,1144400.0,7.1225,7.1782,6.9486,7.0947,1144400.0
2008-11-17 13:30:00,10.2,10.35,9.81,10.2,1137100.0,7.0947,7.199,6.8234,7.0947,1137100.0
2008-11-17 14:00:00,10.2,10.31,9.97,10.0,893700.0,7.0947,7.1712,6.9347,6.9556,893700.0
2008-11-17 14:30:00,10.0,10.19,9.86,9.88,946400.0,6.9556,7.0877,6.8582,6.8721,946400.0
2008-11-17 15:00:00,9.87,10.07,9.67,9.77,1548600.0,6.8652,7.0043,6.726,6.7956,1548600.0
2008-11-17 15:30:00,9.77,9.85,9.07,9.31,3275700.0,6.7956,6.8512,6.3087,6.4756,3275700.0
2008-11-18 09:30:00,9.56,9.66,8.75,9.24,3627800.0,6.6495,6.7191,6.0861,6.427,3627800.0
2008-11-18 10:00:00,9.24,9.64,8.84,9.64,1796000.0,6.427,6.7052,6.1487,6.7052,1796000.0
2008-11-18 10:30:00,9.64,9.75,9.37,9.68,1622200.0,6.7052,6.7817,6.5174,6.733,1622200.0
2008-11-18 11:00:00,9.68,9.68,9.35,9.47,683400.0,6.733,6.733,6.5035,6.5869,683400.0
2008-11-18 11:30:00,9.45,9.85,9.4,9.77,1091600.0,6.573,6.8512,6.5382,6.7956,1091600.0
2008-11-18 12:00:00,9.76,9.78,9.51,9.56,858100.0,6.7886,6.8026,6.6148,6.6495,858100.0
2008-11-18 12:30:00,9.56,9.58,9.18,9.28,701800.0,6.6495,6.6634,6.3852,6.4548,701800.0
2008-11-18 13:00:00,9.27,9.34,9.07,9.31,694600.0,6.4478,6.4965,6.3087,6.4756,694600.0
2008-11-18 13:30:00,9.32,9.43,9.04,9.18,644700.0,6.4826,6.5591,6.2878,6.3852,644700.0
2008-11-18 14:00:00,9.18,9.25,8.97,9.09,583100.0,6.3852,6.4339,6.2392,6.3226,583100.0
2008-11-18 14:30:00,9.08,9.08,8.82,8.91,474500.0,6.3157,6.3157,6.1348,6.1974,474500.0
2008-11-18 15:00:00,8.92,9.52,8.88,9.3,1030200.0,6.2044,6.6217,6.1766,6.4687,1030200.0
2008-11-18 15:30:00,9.3,9.69,9.12,9.64,1560700.0,6.4687,6.74,6.3435,6.7052,1560700.0
2008-11-19 09:30:00,9.21,9.32,7.8,7.94,3924800.0,6.4061,6.4826,5.4253,5.5227,3924800.0
2008-11-19 10:00:00,7.94,8.19,7.54,7.8,3921100.0,5.5227,5.6966,5.2445,5.4253,3921100.0
2008-11-19 10:30:00,7.8,7.82,7.09,7.21,3030300.0,5.4253,5.4393,4.9315,5.015,3030300.0
2008-11-19 11:00:00,7.21,7.38,7.01,7.11,2087600.0,5.015,5.1332,4.8759,4.9454,2087600.0
2008-11-19 11:30:00,7.13,7.18,6.81,6.96,2160000.0,4.9593,4.9941,4.7367,4.8411,2160000.0
2008-11-19 12:00:00,6.97,6.97,6.77,6.87,1359200.0,4.848,4.848,4.7089,4.7785,1359200.0
2008-11-19 12:30:00,6.87,7.27,6.87,7.15,1523700.0,4.7785,5.0567,4.7785,4.9732,1523700.0
2008-11-19 13:00:00,7.16,7.49,6.91,6.94,1394800.0,4.9802,5.2097,4.8063,4.8272,1394800.0
2008-11-19 13:30:00,6.94,7.22,6.92,7.09,1051700.0,4.8272,5.0219,4.8133,4.9315,1051700.0
2008-11-19 14:00:00,7.09,7.2,6.91,7.15,1204400.0,4.9315,5.008,4.8063,4.9732,1204400.0
2008-11-19 14:30:00,7.15,7.55,7.05,7.4,1913200.0,4.9732,5.2515,4.9037,5.1471,1913200.0
2008-11-19 15:00:00,7.41,7.42,7.08,7.16,1681400.0,5.1541,5.161,4.9245,4.9802,1681400.0
2008-11-19 15:30:00,7.16,7.22,6.85,6.91,2615700.0,4.9802,5.0219,4.7646,4.8063,2615700.0
2008-11-20 09:30:00,6.68,6.82,5.8,6.13,3154900.0,4.6463,4.7437,4.0342,4.2638,3154900.0
2008-11-20 10:00:00,6.13,6.18,5.87,6.15,1893300.0,4.2638,4.2985,4.0829,4.2777,1893300.0
2008-11-20 10:30:00,6.15,6.42,6.03,6.31,1837300.0,4.2777,4.4655,4.1942,4.389,1837300.0
2008-11-20 11:00:00,6.32,6.37,5.99,6.11,1473400.0,4.3959,4.4307,4.1664,4.2499,1473400.0
2008-11-20 11:30:00,6.09,6.11,5.8,5.93,1659800.0,4.2359,4.2499,4.0342,4.1247,1659800.0
2008-11-20 12:00:00,5.93,6.42,5.78,6.38,1409000.0,4.1247,4.4655,4.0203,4.4377,1409000.0
2008-11-20 12:30:00,6.39,6.62,6.3,6.39,1542800.0,4.4446,4.6046,4.382,4.4446,1542800.0
2008-11-20 13:00:00,6.39,6.48,6.0,6.06,1236100.0,4.4446,4.5072,4.1733,4.2151,1236100.0
2008-11-20 13:30:00,6.06,6.27,5.99,6.25,973500.0,4.2151,4.3611,4.1664,4.3472,973500.0
2008-11-20 14:00:00,6.25,6.28,5.92,5.95,838000.0,4.3472,4.3681,4.1177,4.1386,838000.0
2008-11-20 14:30:00,5.96,6.0,5.81,5.85,780600.0,4.1455,4.1733,4.0412,4.069,780600.0
2008-11-20 15:00:00,5.85,5.92,5.57,5.64,1612300.0,4.069,4.1177,3.8743,3.9229,1612300.0
2008-11-20 15:30:00,5.64,5.72,5.5,5.59,2556000.0,3.9229,3.9786,3.8256,3.8882,2556000.0
2008-11-21 09:30:00,6.31,6.49,5.53,5.57,2832800.0,4.389,4.5142,3.8464,3.8743,2832800.0
2008-11-21 10:00:00,5.57,5.72,5.19,5.24,2153600.0,3.8743,3.9786,3.6099,3.6447,2153600.0
2008-11-21 10:30:00,5.24,5.45,4.6,4.62,2103700.0,3.6447,3.7908,3.1996,3.2135,2103700.0
2008-11-21 11:00:00,4.61,4.91,4.16,4.79,3257100.0,3.2065,3.4152,2.8935,3.3317,3257100.0
2008-11-21 11:30:00,4.79,4.9,4.5,4.51,1613000.0,3.3317,3.4082,3.13,3.137,1613000.0
2008-11-21 12:00:00,4.51,5.06,4.35,4.94,2002300.0,3.137,3.5195,3.0257,3.4361,2002300.0
2008-11-21 12:30:00,4.95,5.27,4.79,4.81,2152100.0,3.443,3.6656,3.3317,3.3456,2152100.0
2008-11-21 13:00:00,4.81,4.96,4.7,4.81,1112800.0,3.3456,3.45,3.2691,3.3456,1112800.0
2008-11-21 13:30:00,4.8,4.84,4.5,4.53,1331500.0,3.3387,3.3665,3.13,3.1509,1331500.0
2008-11-21 14:00:00,4.54,4.73,4.5,4.64,1208700.0,3.1578,3.29,3.13,3.2274,1208700.0
2008-11-21 14:30:00,4.64,4.8,4.55,4.65,1220500.0,3.2274,3.3387,3.1648,3.2343,1220500.0
2008-11-21 15:00:00,4.66,5.13,4.65,5.07,2919000.0,3.2413,3.5682,3.2343,3.5265,2919000.0
2008-11-21 15:30:00,5.08,5.23,4.88,4.98,4081500.0,3.5334,3.6378,3.3943,3.4639,4081500.0
2008-11-24 09:30:00,5.52,6.15,5.16,5.73,3374700.0,3.8395,4.2777,3.5891,3.9855,3374700.0
2008-11-24 10:00:00,5.71,5.98,5.55,5.67,1710100.0,3.9716,4.1594,3.8603,3.9438,1710100.0
2008-11-24 10:30:00,5.68,5.75,5.24,5.36,1165900.0,3.9508,3.9995,3.6447,3.7282,1165900.0
2008-11-24 11:00:00,5.37,5.51,5.28,5.47,950200.0,3.7351,3.8325,3.6725,3.8047,950200.0
2008-11-24 11:30:00,5.47,5.93,5.47,5.87,1294800.0,3.8047,4.1247,3.8047,4.0829,1294800.0
2008-11-24 12:00:00,5.86,5.94,5.56,5.61,927600.0,4.076,4.1316,3.8673,3.9021,927600.0
2008-11-24 12:30:00,5.62,5.79,5.62,5.79,407700.0,3.909,4.0273,3.909,4.0273,407700.0
2008-11-24 13:00:00,5.8,5.89,5.6,5.68,613600.0,4.0342,4.0968,3.8951,3.9508,613600.0
2008-11-24 13:30:00,5.68,5.87,5.64,5.87,409800.0,3.9508,4.0829,3.9229,4.0829,409800.0
2008-11-24 14:00:00,5.87,5.98,5.74,5.9,784100.0,4.0829,4.1594,3.9925,4.1038,784100.0
2008-11-24 14:30:00,5.91,6.1,5.76,5.94,1089500.0,4.1107,4.2429,4.0064,4.1316,1089500.0
2008-11-24 15:00:00,5.94,6.33,5.92,6.29,1519500.0,4.1316,4.4029,4.1177,4.3751,1519500.0
2008-11-24 15:30:00,6.28,6.35,5.88,6.14,2245500.0,4.3681,4.4168,4.0899,4.2707,2245500.0
2008-11-25 09:30:00,6.67,7.17,6.65,7.05,2469700.0,4.6394,4.9871,4.6255,4.9037,2469700.0
2008-11-25 10:00:00,7.07,7.5,6.94,7.18,2683900.0,4.9176,5.2167,4.8272,4.9941,2683900.0
2008-11-25 10:30:00,7.18,7.23,6.75,6.9,1280900.0,4.9941,5.0289,4.695,4.7993,1280900.0
2008-11-25 11:00:00,6.9,6.92,6.57,6.83,1386300.0,4.7993,4.8133,4.5698,4.7507,1386300.0
2008-11-25 11:30:00,6.81,7.23,6.8,7.22,1440200.0,4.7367,5.0289,4.7298,5.0219,1440200.0
2008-11-25 12:00:00,7.23,7.3,7.06,7.17,1048900.0,5.0289,5.0776,4.9106,4.9871,1048900.0
2008-11-25 12:30:00,7.17,7.22,6.97,7.02,1035400.0,4.9871,5.0219,4.848,4.8828,1035400.0
2008-11-25 13:00:00,7.03,7.38,6.99,7.35,1141000.0,4.8898,5.1332,4.8619,5.1123,1141000.0
2008-11-25 13:30:00,7.35,7.87,7.35,7.55,2379800.0,5.1123,5.474,5.1123,5.2515,2379800.0
2008-11-25 14:00:00,7.55,7.64,6.99,7.01,1741100.0,5.2515,5.3141,4.8619,4.8759,1741100.0
2008-11-25 14:30:00,7.01,7.24,6.81,7.1,1880400.0,4.8759,5.0358,4.7367,4.9385,1880400.0
2008-11-25 15:00:00,7.1,7.27,6.85,6.96,1752600.0,4.9385,5.0567,4.7646,4.8411,1752600.0
2008-11-25 15:30:00,6.95,7.29,6.9,7.07,2938500.0,4.8341,5.0706,4.7993,4.9176,2938500.0
2008-11-26 09:30:00,6.82,6.82,6.32,6.45,1585800.0,4.9432,4.9432,4.5808,4.675,1585800.0
2008-11-26 10:00:00,6.47,6.68,6.4,6.6,958900.0,4.6895,4.8417,4.6388,4.7837,958900.0
2008-11-26 10:30:00,6.59,6.79,6.45,6.75,782000.0,4.7765,4.9214,4.675,4.8924,782000.0
2008-11-26 11:00:00,6.74,6.87,6.6,6.73,719400.0,4.8852,4.9794,4.7837,4.8779,719400.0
2008-11-26 11:30:00,6.73,7.03,6.73,6.88,766400.0,4.8779,5.0954,4.8779,4.9867,766400.0
2008-11-26 12:00:00,6.88,6.95,6.75,6.95,336100.0,4.9867,5.0374,4.8924,5.0374,336100.0
2008-11-26 12:30:00,6.94,7.13,6.87,6.94,651700.0,5.0302,5.1679,4.9794,5.0302,651700.0
2008-11-26 13:00:00,6.94,7.27,6.93,7.17,965600.0,5.0302,5.2693,5.0229,5.1969,965600.0
2008-11-26 13:30:00,7.18,7.18,7.01,7.07,541900.0,5.2041,5.2041,5.0809,5.1244,541900.0
2008-11-26 14:00:00,7.07,7.28,6.99,7.15,773900.0,5.1244,5.2766,5.0664,5.1824,773900.0
2008-11-26 14:30:00,7.15,7.59,7.12,7.48,1270500.0,5.1824,5.5013,5.1606,5.4215,1270500.0
2008-11-26 15:00:00,7.49,7.57,7.37,7.5,1049300.0,5.4288,5.4868,5.3418,5.436,1049300.0
2008-11-26 15:30:00,7.5,7.77,7.5,7.6,2272600.0,5.436,5.6317,5.436,5.5085,2272600.0
2008-11-28 09:30:00,7.61,8.37,7.45,8.24,1510600.0,5.5158,6.0666,5.3998,5.9724,1510600.0
2008-11-28 10:00:00,8.22,8.45,8.11,8.31,1164300.0,5.9579,6.1246,5.8782,6.0231,1164300.0
2008-11-28 10:30:00,8.31,8.39,8.13,8.24,933000.0,6.0231,6.0811,5.8927,5.9724,933000.0
2008-11-28 11:00:00,8.23,8.44,8.22,8.41,758000.0,5.9651,6.1174,5.9579,6.0956,758000.0
2008-11-28 11:30:00,8.41,8.66,8.27,8.63,930300.0,6.0956,6.2768,5.9941,6.2551,930300.0
2008-11-28 12:00:00,8.62,8.72,8.48,8.55,965000.0,6.2478,6.3203,6.1464,6.1971,965000.0
2008-11-28 12:30:00,8.56,8.59,8.32,8.38,1325000.0,6.2043,6.2261,6.0304,6.0739,1325000.0
2008-11-28 13:00:00,8.39,8.45,8.35,8.45,284400.0,6.0811,6.1246,6.0521,6.1246,284400.0
2008-11-28 13:30:00,8.4,8.45,8.4,8.45,2000.0,6.0884,6.1246,6.0884,6.1246,2000.0
2008-11-28 14:00:00,8.45,8.45,8.36,8.4,1900.0,6.1246,6.1246,6.0594,6.0884,1900.0
2008-11-28 14:30:00,8.44,8.44,8.44,8.44,1800.0,6.1174,6.1174,6.1174,6.1174,1800.0
2008-11-28 15:00:00,8.4,8.4,8.4,8.4,1900.0,6.0884,6.0884,6.0884,6.0884,1900.0
2008-11-28 15:30:00,8.35,8.44,8.35,8.44,800.0,6.0521,6.1174,6.0521,6.1174,800.0
2008-12-01 09:30:00,7.89,8.05,7.16,7.35,1500400.0,5.7187,5.8347,5.1896,5.3273,1500400.0
2008-12-01 10:00:00,7.34,7.45,7.22,7.37,1290000.0,5.3201,5.3998,5.2331,5.3418,1290000.0
2008-12-01 10:30:00,7.37,7.59,7.35,7.42,870900.0,5.3418,5.5013,5.3273,5.3781,870900.0
2008-12-01 11:00:00,7.42,7.58,7.31,7.45,890500.0,5.3781,5.494,5.2983,5.3998,890500.0
2008-12-01 11:30:00,7.45,7.49,7.38,7.41,506900.0,5.3998,5.4288,5.3491,5.3708,506900.0
2008-12-01 12:00:00,7.4,7.42,7.3,7.38,538300.0,5.3636,5.3781,5.2911,5.3491,538300.0
2008-12-01 12:30:00,7.37,7.41,7.25,7.27,442500.0,5.3418,5.3708,5.2548,5.2693,442500.0
2008-12-01 13:00:00,7.27,7.28,7.16,7.19,430500.0,5.2693,5.2766,5.1896,5.2114,430500.0
2008-12-01 13:30:00,7.19,7.27,7.01,7.11,609700.0,5.2114,5.2693,5.0809,5.1534,609700.0
2008-12-01 14:00:00,7.11,7.17,7.01,7.03,677400.0,5.1534,5.1969,5.0809,5.0954,677400.0
2008-12-01 14:30:00,7.03,7.23,7.0,7.08,853300.0,5.0954,5.2403,5.0736,5.1316,853300.0
2008-12-01 15:00:00,7.08,7.1,6.81,6.88,949600.0,5.1316,5.1461,4.9359,4.9867,949600.0
2008-12-01 15:30:00,6.89,6.91,6.55,6.61,1470100.0,4.9939,5.0084,4.7475,4.791,1470100.0
2008-12-02 09:30:00,6.93,7.16,6.62,6.85,1552700.0,5.0229,5.1896,4.7982,4.9649,1552700.0
2008-12-02 10:00:00,6.84,7.5,6.79,7.25,1476700.0,4.9577,5.436,4.9214,5.2548,1476700.0
2008-12-02 10:30:00,7.25,7.47,7.14,7.21,933800.0,5.2548,5.4143,5.1751,5.2258,933800.0
2008-12-02 11:00:00,7.21,7.24,7.0,7.13,914300.0,5.2258,5.2476,5.0736,5.1679,914300.0
2008-12-02 11:30:00,7.12,7.23,7.06,7.22,573500.0,5.1606,5.2403,5.1171,5.2331,573500.0
2008-12-02 12:00:00,7.21,7.41,7.14,7.35,787900.0,5.2258,5.3708,5.1751,5.3273,787900.0
2008-12-02 12:30:00,7.36,7.4,7.11,7.17,501000.0,5.3346,5.3636,5.1534,5.1969,501000.0
2008-12-02 13:00:00,7.17,7.25,7.05,7.12,467700.0,5.1969,5.2548,5.1099,5.1606,467700.0
2008-12-02 13:30:00,7.12,7.14,6.83,6.85,876900.0,5.1606,5.1751,4.9504,4.9649,876900.0
2008-12-02 14:00:00,6.85,6.89,6.23,6.35,2056000.0,4.9649,4.9939,4.5155,4.6025,2056000.0
2008-12-02 14:30:00,6.35,6.67,6.2,6.55,1447600.0,4.6025,4.8345,4.4938,4.7475,1447600.0
2008-12-02 15:00:00,6.56,6.86,6.32,6.75,1484300.0,4.7547,4.9722,4.5808,4.8924,1484300.0
2008-12-02 15:30:00,6.75,6.9,6.63,6.8,1594600.0,4.8924,5.0012,4.8055,4.9287,1594600.0
2008-12-03 09:30:00,6.43,6.6,6.33,6.41,1266500.0,4.6605,4.7837,4.588,4.646,1266500.0
2008-12-03 10:00:00,6.4,6.99,6.35,6.99,1219900.0,4.6388,5.0664,4.6025,5.0664,1219900.0
2008-12-03 10:30:00,7.0,7.16,6.94,7.12,1003900.0,5.0736,5.1896,5.0302,5.1606,1003900.0
2008-12-03 11:00:00,7.12,7.15,6.88,6.88,839200.0,5.1606,5.1824,4.9867,4.9867,839200.0
2008-12-03 11:30:00,6.89,7.08,6.82,7.07,881400.0,4.9939,5.1316,4.9432,5.1244,881400.0
2008-12-03 12:00:00,7.06,7.06,6.75,6.89,772700.0,5.1171,5.1171,4.8924,4.9939,772700.0
2008-12-03 12:30:00,6.89,6.93,6.73,6.75,385900.0,4.9939,5.0229,4.8779,4.8924,385900.0
2008-12-03 13:00:00,6.76,6.8,6.58,6.6,478800.0,4.8997,4.9287,4.7692,4.7837,478800.0
2008-12-03 13:30:00,6.59,6.64,6.43,6.44,747900.0,4.7765,4.8127,4.6605,4.6677,747900.0
2008-12-03 14:00:00,6.44,6.96,6.43,6.84,984600.0,4.6677,5.0446,4.6605,4.9577,984600.0
2008-12-03 14:30:00,6.85,6.92,6.7,6.76,805400.0,4.9649,5.0157,4.8562,4.8997,805400.0
2008-12-03 15:00:00,6.76,6.84,6.61,6.72,730100.0,4.8997,4.9577,4.791,4.8707,730100.0
2008-12-03 15:30:00,6.72,6.98,6.65,6.89,1739900.0,4.8707,5.0591,4.82,4.9939,1739900.0
2008-12-04 09:30:00,6.77,7.23,6.4,6.98,1637400.0,4.9069,5.2403,4.6388,5.0591,1637400.0
2008-12-04 10:00:00,6.99,7.17,6.91,7.1,801500.0,5.0664,5.1969,5.0084,5.1461,801500.0
2008-12-04 10:30:00,7.09,7.3,7.06,7.23,1029100.0,5.1389,5.2911,5.1171,5.2403,1029100.0
2008-12-04 11:00:00,7.25,7.29,7.11,7.24,667700.0,5.2548,5.2838,5.1534,5.2476,667700.0
2008-12-04 11:30:00,7.21,7.23,7.08,7.16,756800.0,5.2258,5.2403,5.1316,5.1896,756800.0
2008-12-04 12:00:00,7.15,7.17,7.0,7.1,734600.0,5.1824,5.1969,5.0736,5.1461,734600.0
2008-12-04 12:30:00,7.1,7.24,7.04,7.22,561800.0,5.1461,5.2476,5.1026,5.2331,561800.0
2008-12-04 13:00:00,7.23,7.23,7.12,7.13,416600.0,5.2403,5.2403,5.1606,5.1679,416600.0
2008-12-04 13:30:00,7.13,7.31,7.1,7.23,499300.0,5.1679,5.2983,5.1461,5.2403,499300.0
2008-12-04 14:00:00,7.23,7.45,7.21,7.41,1044200.0,5.2403,5.3998,5.2258,5.3708,1044200.0
2008-12-04 14:30:00,7.41,7.56,7.19,7.22,1821400.0,5.3708,5.4795,5.2114,5.2331,1821400.0
2008-12-04 15:00:00,7.22,7.3,6.94,7.19,1917100.0,5.2331,5.2911,5.0302,5.2114,1917100.0
2008-12-04 15:30:00,7.19,7.33,7.1,7.21,1583500.0,5.2114,5.3128,5.1461,5.2258,1583500.0
2008-12-05 09:30:00,9.35,10.99,8.8,10.04,13296700.0,6.7769,7.9656,6.3783,7.277,13296700.0
2008-12-05 10:00:00,10.04,10.61,9.77,10.25,6687800.0,7.277,7.6902,7.0814,7.4293,6687800.0
2008-12-05 10:30:00,10.25,11.38,10.15,11.02,6912100.0,7.4293,8.2483,7.3568,7.9874,6912100.0
2008-12-05 11:00:00,11.03,11.87,10.9,11.75,8182500.0,7.9946,8.6034,7.9004,8.5165,8182500.0
2008-12-05 11:30:00,11.77,12.3,11.15,12.27,7110600.0,8.531,8.9151,8.0816,8.8934,7110600.0
2008-12-05 12:00:00,12.28,13.3,12.11,13.18,10066400.0,8.9006,9.6399,8.7774,9.5529,10066400.0
2008-12-05 12:30:00,13.2,13.34,12.69,13.16,8043200.0,9.5674,9.6689,9.1978,9.5384,8043200.0
2008-12-05 13:00:00,13.17,14.07,12.94,13.84,8331500.0,9.5457,10.198,9.379,10.0313,8331500.0
2008-12-05 13:30:00,13.83,14.17,13.39,13.82,8199000.0,10.0241,10.2705,9.7051,10.0168,8199000.0
2008-12-05 14:00:00,13.83,14.48,13.68,14.2,6715700.0,10.0241,10.4952,9.9153,10.2922,6715700.0
2008-12-05 14:30:00,14.2,14.78,14.06,14.66,7204400.0,10.2922,10.7126,10.1908,10.6256,7204400.0
2008-12-05 15:00:00,14.67,15.96,14.55,15.48,13043300.0,10.6329,11.5679,10.5459,11.22,13043300.0
2008-12-05 15:30:00,15.42,16.08,14.23,14.45,12478000.0,11.1765,11.6549,10.314,10.4734,12478000.0
2008-12-08 09:30:00,16.88,18.12,16.17,17.78,12571200.0,12.2347,13.1335,11.7201,12.887,12571200.0
2008-12-08 10:00:00,17.75,17.91,16.74,17.09,7483300.0,12.8653,12.9813,12.1332,12.3869,7483300.0
2008-12-08 10:30:00,17.1,17.5,16.42,16.7,5498100.0,12.3942,12.6841,11.9013,12.1043,5498100.0
2008-12-08 11:00:00,16.7,17.13,16.63,16.89,2957000.0,12.1043,12.4159,12.0535,12.242,2957000.0
2008-12-08 11:30:00,16.92,17.24,16.06,16.37,3578500.0,12.2637,12.4956,11.6404,11.8651,3578500.0
2008-12-08 12:00:00,16.37,16.49,15.4,15.67,4655900.0,11.8651,11.952,11.162,11.3577,4655900.0
2008-12-08 12:30:00,15.66,16.06,15.44,15.88,3250600.0,11.3505,11.6404,11.191,11.5099,3250600.0
2008-12-08 13:00:00,15.88,15.89,14.75,15.03,4970700.0,11.5099,11.5172,10.6909,10.8938,4970700.0
2008-12-08 13:30:00,15.04,15.18,14.67,15.1,3391900.0,10.9011,11.0025,10.6329,10.9446,3391900.0
2008-12-08 14:00:00,15.11,15.7,15.1,15.25,3408700.0,10.9518,11.3794,10.9446,11.0533,3408700.0
2008-12-08 14:30:00,15.25,15.98,15.16,15.98,2868600.0,11.0533,11.5824,10.9881,11.5824,2868600.0
2008-12-08 15:00:00,15.96,16.0,14.81,15.05,4914700.0,11.5679,11.5969,10.7344,10.9083,4914700.0
2008-12-08 15:30:00,15.04,15.35,14.71,14.76,4599800.0,10.9011,11.1258,10.6619,10.6981,4599800.0
2008-12-09 09:30:00,14.69,16.09,13.77,15.88,5506300.0,10.6474,11.6621,9.9806,11.5099,5506300.0
2008-12-09 10:00:00,15.87,16.5,15.81,16.1,4671500.0,11.5027,11.9593,11.4592,11.6694,4671500.0
2008-12-09 10:30:00,16.11,16.46,15.9,16.34,2794200.0,11.6766,11.9303,11.5244,11.8433,2794200.0
2008-12-09 11:00:00,16.35,16.4,15.7,15.95,3076800.0,11.8506,11.8868,11.3794,11.5606,3076800.0
2008-12-09 11:30:00,15.94,16.2,15.94,16.02,1760900.0,11.5534,11.7419,11.5534,11.6114,1760900.0
2008-12-09 12:00:00,16.02,16.18,15.82,16.07,1271200.0,11.6114,11.7274,11.4664,11.6476,1271200.0
2008-12-09 12:30:00,16.06,16.15,15.95,16.06,992100.0,11.6404,11.7056,11.5606,11.6404,992100.0
2008-12-09 13:00:00,16.06,16.1,15.65,15.86,1290000.0,11.6404,11.6694,11.3432,11.4954,1290000.0
2008-12-09 13:30:00,15.86,16.0,15.74,15.79,1103400.0,11.4954,11.5969,11.4084,11.4447,1103400.0
2008-12-09 14:00:00,15.78,15.82,14.82,15.07,2819500.0,11.4374,11.4664,10.7416,10.9228,2819500.0
2008-12-09 14:30:00,15.07,15.54,14.84,15.46,1364900.0,10.9228,11.2635,10.7561,11.2055,1364900.0
2008-12-09 15:00:00,15.45,15.74,13.9,15.3,1685600.0,11.1982,11.4084,10.0748,11.0895,1685600.0
2008-12-09 15:30:00,15.3,15.6,15.07,15.19,2007300.0,11.0895,11.307,10.9228,11.0098,2007300.0
2008-12-10 09:30:00,15.66,16.06,15.41,16.0,3517100.0,11.3505,11.6404,11.1693,11.5969,3517100.0
2008-12-10 10:00:00,15.99,16.44,15.78,16.25,3253600.0,11.5896,11.9158,11.4374,11.7781,3253600.0
2008-12-10 10:30:00,16.25,16.38,15.8,16.03,2043700.0,11.7781,11.8723,11.4519,11.6186,2043700.0
2008-12-10 11:00:00,16.04,16.4,16.0,16.09,1582900.0,11.6259,11.8868,11.5969,11.6621,1582900.0
2008-12-10 11:30:00,16.07,16.28,15.88,16.25,1499600.0,11.6476,11.7998,11.5099,11.7781,1499600.0
2008-12-10 12:00:00,16.25,16.3,15.5,15.5,1466600.0,11.7781,11.8143,11.2345,11.2345,1466600.0
2008-12-10 12:30:00,15.5,15.57,15.2,15.4,1729100.0,11.2345,11.2852,11.017,11.162,1729100.0
2008-12-10 13:00:00,15.39,15.97,15.35,15.71,1131000.0,11.1548,11.5751,11.1258,11.3867,1131000.0
2008-12-10 13:30:00,15.7,15.76,15.19,15.55,1432400.0,11.3794,11.4229,11.0098,11.2707,1432400.0
2008-12-10 14:00:00,15.58,15.59,15.05,15.3,1405900.0,11.2925,11.2997,10.9083,11.0895,1405900.0
2008-12-10 14:30:00,15.3,15.71,15.2,15.52,1430400.0,11.0895,11.3867,11.017,11.249,1430400.0
2008-12-10 15:00:00,15.52,15.84,15.41,15.68,1643500.0,11.249,11.4809,11.1693,11.365,1643500.0
2008-12-10 15:30:00,15.67,15.68,15.3,15.54,1507100.0,11.3577,11.365,11.0895,11.2635,1507100.0
2008-12-11 09:30:00,15.64,16.37,15.1,16.23,3024500.0,11.336,11.8651,10.9446,11.7636,3024500.0
2008-12-11 10:00:00,16.23,16.48,15.95,15.95,3020500.0,11.7636,11.9448,11.5606,11.5606,3020500.0
2008-12-11 10:30:00,15.97,16.16,15.68,16.05,1477400.0,11.5751,11.7129,11.365,11.6331,1477400.0
2008-12-11 11:00:00,16.05,16.15,15.88,15.96,887600.0,11.6331,11.7056,11.5099,11.5679,887600.0
2008-12-11 11:30:00,15.97,16.13,15.85,16.12,815400.0,11.5751,11.6911,11.4882,11.6839,815400.0
2008-12-11 12:00:00,16.12,16.24,15.93,15.97,766600.0,11.6839,11.7708,11.5462,11.5751,766600.0
2008-12-11 12:30:00,15.96,16.19,15.93,16.14,616300.0,11.5679,11.7346,11.5462,11.6984,616300.0
2008-12-11 13:00:00,16.14,16.17,15.89,15.98,414100.0,11.6984,11.7201,11.5172,11.5824,414100.0
2008-12-11 13:30:00,15.98,16.0,15.9,15.92,502100.0,11.5824,11.5969,11.5244,11.5389,502100.0
2008-12-11 14:00:00,15.92,15.94,15.51,15.79,1507900.0,11.5389,11.5534,11.2417,11.4447,1507900.0
2008-12-11 14:30:00,15.81,15.9,15.3,15.38,1478400.0,11.4592,11.5244,11.0895,11.1475,1478400.0
2008-12-11 15:00:00,15.39,15.4,14.68,15.1,2035400.0,11.1548,11.162,10.6401,10.9446,2035400.0
2008-12-11 15:30:00,15.09,15.15,14.87,14.97,1927100.0,10.9373,10.9808,10.7779,10.8503,1927100.0
2008-12-12 09:30:00,13.85,15.23,13.72,14.98,2497900.0,10.0386,11.0388,9.9443,10.8576,2497900.0
2008-12-12 10:00:00,14.99,15.14,14.3,14.5,1710900.0,10.8648,10.9736,10.3647,10.5097,1710900.0
2008-12-12 10:30:00,14.49,14.96,14.28,14.96,1749800.0,10.5024,10.8431,10.3502,10.8431,1749800.0
2008-12-12 11:00:00,14.96,14.97,14.5,14.54,1338100.0,10.8431,10.8503,10.5097,10.5387,1338100.0
2008-12-12 11:30:00,14.55,14.64,14.25,14.32,1012200.0,10.5459,10.6112,10.3285,10.3792,1012200.0
2008-12-12 12:00:00,14.33,14.48,14.3,14.37,654900.0,10.3865,10.4952,10.3647,10.4155,654900.0
2008-12-12 12:30:00,14.37,14.7,14.3,14.58,1176000.0,10.4155,10.6546,10.3647,10.5677,1176000.0
2008-12-12 13:00:00,14.57,14.68,13.9,14.04,1474800.0,10.5604,10.6401,10.0748,10.1763,1474800.0
2008-12-12 13:30:00,14.04,14.04,13.15,13.77,3199300.0,10.1763,10.1763,9.5312,9.9806,3199300.0
2008-12-12 14:00:00,13.76,14.2,13.67,13.86,1624000.0,9.9733,10.2922,9.9081,10.0458,1624000.0
2008-12-12 14:30:00,13.85,14.25,13.68,14.24,1128900.0,10.0386,10.3285,9.9153,10.3212,1128900.0
2008-12-12 15:00:00,14.22,14.57,14.13,14.49,1858700.0,10.3067,10.5604,10.2415,10.5024,1858700.0
2008-12-12 15:30:00,14.49,14.6,14.13,14.57,1809000.0,10.5024,10.5822,10.2415,10.5604,1809000.0
2008-12-15 09:30:00,15.04,15.1,13.95,13.98,1815400.0,10.9011,10.9446,10.111,10.1328,1815400.0
2008-12-15 10:00:00,13.98,14.07,13.75,14.04,1179200.0,10.1328,10.198,9.9661,10.1763,1179200.0
2008-12-15 10:30:00,14.02,14.26,13.9,14.0,1124400.0,10.1618,10.3357,10.0748,10.1473,1124400.0
2008-12-15 11:00:00,14.0,14.1,13.81,13.88,969500.0,10.1473,10.2198,10.0096,10.0603,969500.0
2008-12-15 11:30:00,13.88,14.09,13.75,13.99,915300.0,10.0603,10.2125,9.9661,10.14,915300.0
2008-12-15 12:00:00,14.0,14.45,13.95,14.42,917200.0,10.1473,10.4734,10.111,10.4517,917200.0
2008-12-15 12:30:00,14.42,14.47,14.15,14.29,654600.0,10.4517,10.4879,10.256,10.3575,654600.0
2008-12-15 13:00:00,14.29,14.33,14.06,14.17,598600.0,10.3575,10.3865,10.1908,10.2705,598600.0
2008-12-15 13:30:00,14.18,14.25,13.94,14.03,512100.0,10.2777,10.3285,10.1038,10.169,512100.0
2008-12-15 14:00:00,14.03,14.14,13.93,14.0,521100.0,10.169,10.2488,10.0965,10.1473,521100.0
2008-12-15 14:30:00,14.0,14.06,13.93,13.93,692300.0,10.1473,10.1908,10.0965,10.0965,692300.0
2008-12-15 15:00:00,13.93,14.0,13.75,13.85,796200.0,10.0965,10.1473,9.9661,10.0386,796200.0
2008-12-15 15:30:00,13.86,14.07,13.75,13.98,1370100.0,10.0458,10.198,9.9661,10.1328,1370100.0
2008-12-16 09:30:00,14.44,15.3,14.32,15.15,2968500.0,10.4662,11.0895,10.3792,10.9808,2968500.0
2008-12-16 10:00:00,15.15,15.78,15.1,15.6,2536800.0,10.9808,11.4374,10.9446,11.307,2536800.0
2008-12-16 10:30:00,15.6,15.77,15.32,15.5,1655300.0,11.307,11.4302,11.104,11.2345,1655300.0
2008-12-16 11:00:00,15.5,15.95,15.47,15.9,1735200.0,11.2345,11.5606,11.2127,11.5244,1735200.0
2008-12-16 11:30:00,15.9,16.16,15.7,15.71,2184300.0,11.5244,11.7129,11.3794,11.3867,2184300.0
2008-12-16 12:00:00,15.72,15.95,15.6,15.78,950500.0,11.3939,11.5606,11.307,11.4374,950500.0
2008-12-16 12:30:00,15.78,15.8,15.55,15.6,839300.0,11.4374,11.4519,11.2707,11.307,839300.0
2008-12-16 13:00:00,15.62,15.89,15.5,15.81,747200.0,11.3215,11.5172,11.2345,11.4592,747200.0
2008-12-16 13:30:00,15.82,15.84,15.61,15.77,805900.0,11.4664,11.4809,11.3142,11.4302,805900.0
2008-12-16 14:00:00,15.77,16.1,15.7,15.98,1491200.0,11.4302,11.6694,11.3794,11.5824,1491200.0
2008-12-16 14:30:00,15.96,16.86,15.95,16.69,3916500.0,11.5679,12.2202,11.5606,12.097,3916500.0
2008-12-16 15:00:00,16.69,16.84,16.22,16.62,3231500.0,12.097,12.2057,11.7563,12.0463,3231500.0
2008-12-16 15:30:00,16.6,17.25,16.52,17.2,4144800.0,12.0318,12.5029,11.9738,12.4667,4144800.0
2008-12-17 09:30:00,16.93,17.0,16.3,16.58,2482400.0,12.271,12.3217,11.8143,12.0173,2482400.0
2008-12-17 10:00:00,16.58,16.65,16.0,16.57,1743100.0,12.0173,12.068,11.5969,12.01,1743100.0
2008-12-17 10:30:00,16.59,17.2,16.53,17.1,1542700.0,12.0245,12.4667,11.981,12.3942,1542700.0
2008-12-17 11:00:00,17.03,17.42,16.95,17.01,1429100.0,12.3434,12.6261,12.2855,12.3289,1429100.0
2008-12-17 11:30:00,17.01,17.51,17.0,17.37,1288400.0,12.3289,12.6913,12.3217,12.5899,1288400.0
2008-12-17 12:00:00,17.36,18.22,17.32,18.21,2024300.0,12.5826,13.206,12.5536,13.1987,2024300.0
2008-12-17 12:30:00,18.21,18.44,17.75,18.22,1800400.0,13.1987,13.3654,12.8653,13.206,1800400.0
2008-12-17 13:00:00,18.22,18.42,18.0,18.37,1039900.0,13.206,13.3509,13.0465,13.3147,1039900.0
2008-12-17 13:30:00,18.38,18.81,18.37,18.7,1532600.0,13.3219,13.6336,13.3147,13.5539,1532600.0
2008-12-17 14:00:00,18.7,18.73,18.01,18.11,1645300.0,13.5539,13.5756,13.0537,13.1262,1645300.0
2008-12-17 14:30:00,18.1,18.37,17.77,17.86,1503800.0,13.119,13.3147,12.8798,12.945,1503800.0
2008-12-17 15:00:00,17.86,18.15,17.61,17.72,1700900.0,12.945,13.1552,12.7638,12.8436,1700900.0
2008-12-17 15:30:00,17.72,17.88,17.42,17.47,1812000.0,12.8436,12.9595,12.6261,12.6624,1812000.0
2008-12-18 09:30:00,18.12,18.59,17.5,18.24,3104500.0,13.1335,13.4741,12.6841,13.2205,3104500.0
2008-12-18 10:00:00,18.25,18.77,18.23,18.32,2544900.0,13.2277,13.6046,13.2132,13.2784,2544900.0
2008-12-18 10:30:00,18.33,19.07,18.21,19.06,2344800.0,13.2857,13.822,13.1987,13.8148,2344800.0
2008-12-18 11:00:00,19.06,19.22,18.59,18.86,1913100.0,13.8148,13.9308,13.4741,13.6698,1913100.0
2008-12-18 11:30:00,18.86,19.04,18.65,18.74,1240500.0,13.6698,13.8003,13.5176,13.5829,1240500.0
2008-12-18 12:00:00,18.73,18.91,18.56,18.64,872000.0,13.5756,13.7061,13.4524,13.5104,872000.0
2008-12-18 12:30:00,18.63,18.64,18.13,18.41,1070900.0,13.5031,13.5104,13.1407,13.3437,1070900.0
2008-12-18 13:00:00,18.41,18.79,18.35,18.44,700200.0,13.3437,13.6191,13.3002,13.3654,700200.0
2008-12-18 13:30:00,18.44,18.5,17.63,17.64,1083400.0,13.3654,13.4089,12.7783,12.7856,1083400.0
2008-12-18 14:00:00,17.64,18.2,17.62,17.88,1389400.0,12.7856,13.1915,12.7711,12.9595,1389400.0
2008-12-18 14:30:00,17.86,18.19,17.69,17.95,1111100.0,12.945,13.1842,12.8218,13.0103,1111100.0
2008-12-18 15:00:00,17.94,17.99,16.56,17.06,2151100.0,13.003,13.0393,12.0028,12.3652,2151100.0
2008-12-18 15:30:00,17.05,17.44,17.0,17.23,2181300.0,12.3579,12.6406,12.3217,12.4884,2181300.0
2008-12-19 09:30:00,17.59,17.99,16.55,17.45,2861600.0,12.7493,13.0393,11.9955,12.6479,2861600.0
2008-12-19 10:00:00,17.44,17.92,17.37,17.63,1281000.0,12.6406,12.9885,12.5899,12.7783,1281000.0
2008-12-19 10:30:00,17.63,17.8,17.5,17.55,883300.0,12.7783,12.9015,12.6841,12.7203,883300.0
2008-12-19 11:00:00,17.55,17.63,17.14,17.23,867500.0,12.7203,12.7783,12.4232,12.4884,867500.0
2008-12-19 11:30:00,17.24,17.58,17.23,17.29,765000.0,12.4956,12.7421,12.4884,12.5319,765000.0
2008-12-19 12:00:00,17.27,17.5,17.13,17.47,597400.0,12.5174,12.6841,12.4159,12.6624,597400.0
2008-12-19 12:30:00,17.49,17.78,17.46,17.74,749400.0,12.6768,12.887,12.6551,12.8581,749400.0
2008-12-19 13:00:00,17.72,17.79,17.62,17.73,653300.0,12.8436,12.8943,12.7711,12.8508,653300.0
2008-12-19 13:30:00,17.72,17.84,17.54,17.61,787600.0,12.8436,12.9305,12.7131,12.7638,787600.0
2008-12-19 14:00:00,17.61,17.76,17.56,17.64,415600.0,12.7638,12.8725,12.7276,12.7856,415600.0
2008-12-19 14:30:00,17.64,17.8,17.58,17.62,471900.0,12.7856,12.9015,12.7421,12.7711,471900.0
2008-12-19 15:00:00,17.62,17.63,17.11,17.21,1297600.0,12.7711,12.7783,12.4014,12.4739,1297600.0
2008-12-19 15:30:00,17.2,17.31,17.05,17.12,2117600.0,12.4667,12.5464,12.3579,12.4087,2117600.0
2008-12-22 09:30:00,17.14,17.9,16.45,16.81,1356500.0,12.4232,12.974,11.9231,12.184,1356500.0
2008-12-22 10:00:00,16.8,16.86,16.56,16.86,698800.0,12.1767,12.2202,12.0028,12.2202,698800.0
2008-12-22 10:30:00,16.85,17.19,16.8,17.08,828700.0,12.213,12.4594,12.1767,12.3797,828700.0
2008-12-22 11:00:00,17.06,17.07,16.68,16.74,566300.0,12.3652,12.3724,12.0898,12.1332,566300.0
2008-12-22 11:30:00,16.74,16.86,16.53,16.61,697200.0,12.1332,12.2202,11.981,12.039,697200.0
2008-12-22 12:00:00,16.6,16.75,16.5,16.53,364300.0,12.0318,12.1405,11.9593,11.981,364300.0
2008-12-22 12:30:00,16.53,16.65,16.45,16.47,638600.0,11.981,12.068,11.9231,11.9375,638600.0
2008-12-22 13:00:00,16.45,16.64,16.42,16.43,580400.0,11.9231,12.0608,11.9013,11.9086,580400.0
2008-12-22 13:30:00,16.47,16.5,16.08,16.27,791100.0,11.9375,11.9593,11.6549,11.7926,791100.0
2008-12-22 14:00:00,16.28,16.35,16.0,16.13,747200.0,11.7998,11.8506,11.5969,11.6911,747200.0
2008-12-22 14:30:00,16.14,16.15,15.76,15.8,795400.0,11.6984,11.7056,11.4229,11.4519,795400.0
2008-12-22 15:00:00,15.8,15.97,15.51,15.62,1171300.0,11.4519,11.5751,11.2417,11.3215,1171300.0
2008-12-22 15:30:00,15.62,16.06,15.61,16.0,1358300.0,11.3215,11.6404,11.3142,11.5969,1358300.0
2008-12-23 09:30:00,16.25,16.5,15.52,16.47,1272700.0,11.7781,11.9593,11.249,11.9375,1272700.0
2008-12-23 10:00:00,16.48,16.77,16.3,16.69,1226900.0,11.9448,12.155,11.8143,12.097,1226900.0
2008-12-23 10:30:00,16.68,16.8,16.56,16.58,710500.0,12.0898,12.1767,12.0028,12.0173,710500.0
2008-12-23 11:00:00,16.59,16.71,16.12,16.15,746900.0,12.0245,12.1115,11.6839,11.7056,746900.0
2008-12-23 11:30:00,16.16,16.33,15.88,15.91,430900.0,11.7129,11.8361,11.5099,11.5317,430900.0
2008-12-23 12:00:00,15.92,16.17,15.85,16.09,369700.0,11.5389,11.7201,11.4882,11.6621,369700.0
2008-12-23 12:30:00,16.1,16.11,15.91,15.99,294600.0,11.6694,11.6766,11.5317,11.5896,294600.0
2008-12-23 13:00:00,15.98,16.1,15.95,16.01,244300.0,11.5824,11.6694,11.5606,11.6041,244300.0
2008-12-23 13:30:00,16.02,16.08,15.92,16.02,245800.0,11.6114,11.6549,11.5389,11.6114,245800.0
2008-12-23 14:00:00,16.02,16.08,15.95,15.97,269100.0,11.6114,11.6549,11.5606,11.5751,269100.0
2008-12-23 14:30:00,15.96,16.0,15.67,15.77,412000.0,11.5679,11.5969,11.3577,11.4302,412000.0
2008-12-23 15:00:00,15.76,15.95,15.66,15.82,653300.0,11.4229,11.5606,11.3505,11.4664,653300.0
2008-12-23 15:30:00,15.83,16.0,15.7,15.71,932700.0,11.4737,11.5969,11.3794,11.3867,932700.0
2008-12-24 08:00:00,15.7,15.7,15.7,15.7,400.0,11.3794,11.3794,11.3794,11.3794,400.0
2008-12-24 08:30:00,15.7,16.0,15.7,15.98,1200.0,11.3794,11.5969,11.3794,11.5824,1200.0
2008-12-24 09:00:00,16.0,16.0,16.0,16.0,500.0,11.5969,11.5969,11.5969,11.5969,500.0
2008-12-24 09:30:00,15.76,15.84,15.26,15.33,801600.0,11.4229,11.4809,11.0605,11.1113,801600.0
2008-12-24 10:00:00,15.32,15.45,15.06,15.11,587400.0,11.104,11.1982,10.9156,10.9518,587400.0
2008-12-24 10:30:00,15.12,15.28,14.95,15.22,768900.0,10.9591,11.075,10.8358,11.0315,768900.0
2008-12-24 11:00:00,15.21,15.45,15.21,15.34,379600.0,11.0243,11.1982,11.0243,11.1185,379600.0
2008-12-24 11:30:00,15.35,15.5,15.25,15.48,274900.0,11.1258,11.2345,11.0533,11.22,274900.0
2008-12-24 12:00:00,15.48,15.55,15.4,15.46,393700.0,11.22,11.2707,11.162,11.2055,393700.0
2008-12-24 12:30:00,15.46,15.49,15.35,15.4,351100.0,11.2055,11.2272,11.1258,11.162,351100.0
2008-12-26 09:30:00,15.63,15.97,15.53,15.69,470600.0,11.3287,11.5751,11.2562,11.3722,470600.0
2008-12-26 10:00:00,15.69,15.92,15.69,15.85,279400.0,11.3722,11.5389,11.3722,11.4882,279400.0
2008-12-26 10:30:00,15.85,15.86,15.57,15.65,269100.0,11.4882,11.4954,11.2852,11.3432,269100.0
2008-12-26 11:00:00,15.67,15.67,15.5,15.53,179500.0,11.3577,11.3577,11.2345,11.2562,179500.0
2008-12-26 11:30:00,15.53,15.65,15.51,15.59,128300.0,11.2562,11.3432,11.2417,11.2997,128300.0
2008-12-26 12:00:00,15.59,15.61,15.51,15.52,198000.0,11.2997,11.3142,11.2417,11.249,198000.0
2008-12-26 12:30:00,15.52,15.56,15.47,15.5,156300.0,11.249,11.278,11.2127,11.2345,156300.0
2008-12-26 13:00:00,15.49,15.53,15.38,15.4,208200.0,11.2272,11.2562,11.1475,11.162,208200.0
2008-12-26 13:30:00,15.41,15.44,15.17,15.2,448500.0,11.1693,11.191,10.9953,11.017,448500.0
2008-12-26 14:00:00,15.2,15.32,15.18,15.26,266400.0,11.017,11.104,11.0025,11.0605,266400.0
2008-12-26 14:30:00,15.26,15.42,15.25,15.39,260400.0,11.0605,11.1765,11.0533,11.1548,260400.0
2008-12-26 15:00:00,15.39,15.62,15.31,15.57,452700.0,11.1548,11.3215,11.0968,11.2852,452700.0
2008-12-26 15:30:00,15.56,15.63,15.49,15.55,515100.0,11.278,11.3287,11.2272,11.2707,515100.0
2008-12-29 09:30:00,15.63,15.87,15.35,15.45,372300.0,11.3287,11.5027,11.1258,11.1982,372300.0
2008-12-29 10:00:00,15.46,15.47,15.13,15.29,409400.0,11.2055,11.2127,10.9663,11.0823,409400.0
2008-12-29 10:30:00,15.28,15.34,15.04,15.14,265600.0,11.075,11.1185,10.9011,10.9736,265600.0
2008-12-29 11:00:00,15.13,15.29,15.1,15.18,206700.0,10.9663,11.0823,10.9446,11.0025,206700.0
2008-12-29 11:30:00,15.19,15.43,15.18,15.4,191200.0,11.0098,11.1838,11.0025,11.162,191200.0
2008-12-29 12:00:00,15.4,15.45,15.34,15.36,150400.0,11.162,11.1982,11.1185,11.133,150400.0
2008-12-29 12:30:00,15.35,15.41,15.19,15.2,230100.0,11.1258,11.1693,11.0098,11.017,230100.0
2008-12-29 13:00:00,15.19,15.21,15.14,15.15,188800.0,11.0098,11.0243,10.9736,10.9808,188800.0
2008-12-29 13:30:00,15.15,15.34,15.14,15.29,221700.0,10.9808,11.1185,10.9736,11.0823,221700.0
2008-12-29 14:00:00,15.29,15.39,15.19,15.35,156900.0,11.0823,11.1548,11.0098,11.1258,156900.0
2008-12-29 14:30:00,15.36,15.42,15.22,15.37,201600.0,11.133,11.1765,11.0315,11.1403,201600.0
2008-12-29 15:00:00,15.37,15.65,15.37,15.55,441300.0,11.1403,11.3432,11.1403,11.2707,441300.0
2008-12-29 15:30:00,15.56,15.62,15.33,15.48,493900.0,11.278,11.3215,11.1113,11.22,493900.0
2008-12-30 09:30:00,15.64,15.92,15.4,15.58,755800.0,11.336,11.5389,11.162,11.2925,755800.0
2008-12-30 10:00:00,15.56,15.95,15.34,15.85,558200.0,11.278,11.5606,11.1185,11.4882,558200.0
2008-12-30 10:30:00,15.84,16.07,15.77,15.88,676200.0,11.4809,11.6476,11.4302,11.5099,676200.0
2008-12-30 11:00:00,15.88,16.13,15.88,15.98,470900.0,11.5099,11.6911,11.5099,11.5824,470900.0
2008-12-30 11:30:00,15.98,16.05,15.92,15.94,355800.0,11.5824,11.6331,11.5389,11.5534,355800.0
2008-12-30 12:00:00,15.94,16.0,15.85,15.96,272000.0,11.5534,11.5969,11.4882,11.5679,272000.0
2008-12-30 12:30:00,15.97,16.0,15.61,15.86,339900.0,11.5751,11.5969,11.3142,11.4954,339900.0
2008-12-30 13:00:00,15.86,15.89,15.75,15.82,159900.0,11.4954,11.5172,11.4157,11.4664,159900.0
2008-12-30 13:30:00,15.82,15.98,15.76,15.93,281400.0,11.4664,11.5824,11.4229,11.5462,281400.0
2008-12-30 14:00:00,15.94,16.01,15.86,16.0,370800.0,11.5534,11.6041,11.4954,11.5969,370800.0
2008-12-30 14:30:00,16.0,16.02,15.9,15.96,237100.0,11.5969,11.6114,11.5244,11.5679,237100.0
2008-12-30 15:00:00,15.97,16.1,15.89,16.07,620500.0,11.5751,11.6694,11.5172,11.6476,620500.0
2008-12-30 15:30:00,16.07,16.46,16.03,16.32,1227200.0,11.6476,11.9303,11.6186,11.8288,1227200.0
2008-12-31 09:30:00,16.32,16.39,16.1,16.2,657700.0,11.8288,11.8796,11.6694,11.7419,657700.0
2008-12-31 10:00:00,16.2,16.47,16.2,16.39,637500.0,11.7419,11.9375,11.7419,11.8796,637500.0
2008-12-31 10:30:00,16.39,16.58,16.24,16.49,587800.0,11.8796,12.0173,11.7708,11.952,587800.0
2008-12-31 11:00:00,16.48,16.55,16.44,16.52,355800.0,11.9448,11.9955,11.9158,11.9738,355800.0
2008-12-31 11:30:00,16.52,16.55,16.37,16.5,432600.0,11.9738,11.9955,11.8651,11.9593,432600.0
2008-12-31 12:00:00,16.5,16.58,16.45,16.56,372800.0,11.9593,12.0173,11.9231,12.0028,372800.0
2008-12-31 12:30:00,16.56,16.57,16.46,16.48,244800.0,12.0028,12.01,11.9303,11.9448,244800.0
2008-12-31 13:00:00,16.48,16.51,16.25,16.3,340600.0,11.9448,11.9665,11.7781,11.8143,340600.0
2008-12-31 13:30:00,16.29,16.55,16.27,16.51,245300.0,11.8071,11.9955,11.7926,11.9665,245300.0
2008-12-31 14:00:00,16.52,16.6,16.43,16.5,459900.0,11.9738,12.0318,11.9086,11.9593,459900.0
2008-12-31 14:30:00,16.5,16.52,16.41,16.51,340500.0,11.9593,11.9738,11.8941,11.9665,340500.0
2008-12-31 15:00:00,16.51,16.52,16.31,16.45,579800.0,11.9665,11.9738,11.8216,11.9231,579800.0
2008-12-31 15:30:00,16.45,16.55,16.3,16.39,991300.0,11.9231,11.9955,11.8143,11.8796,991300.0
2009-01-02 09:30:00,16.68,16.78,15.76,15.98,985500.0,12.0898,12.1622,11.4229,11.5824,985500.0
2009-01-02 10:00:00,15.99,16.38,15.89,16.29,656900.0,11.5896,11.8723,11.5172,11.8071,656900.0
2009-01-02 10:30:00,16.29,16.56,16.2,16.39,660700.0,11.8071,12.0028,11.7419,11.8796,660700.0
2009-01-02 11:00:00,16.38,16.54,16.27,16.54,496000.0,11.8723,11.9883,11.7926,11.9883,496000.0
2009-01-02 11:30:00,16.52,16.7,16.36,16.45,483800.0,11.9738,12.1043,11.8578,11.9231,483800.0
2009-01-02 12:00:00,16.44,16.5,16.4,16.45,244200.0,11.9158,11.9593,11.8868,11.9231,244200.0
2009-01-02 12:30:00,16.46,16.52,16.43,16.48,472500.0,11.9303,11.9738,11.9086,11.9448,472500.0
2009-01-02 13:00:00,16.47,16.98,16.46,16.98,729800.0,11.9375,12.3072,11.9303,12.3072,729800.0
2009-01-02 13:30:00,16.96,17.08,16.82,16.9,1021900.0,12.2927,12.3797,12.1912,12.2492,1021900.0
2009-01-02 14:00:00,16.9,17.03,16.83,16.99,465200.0,12.2492,12.3434,12.1985,12.3144,465200.0
2009-01-02 14:30:00,16.98,17.03,16.93,17.01,564800.0,12.3072,12.3434,12.271,12.3289,564800.0
2009-01-02 15:00:00,17.01,17.1,16.95,17.08,585200.0,12.3289,12.3942,12.2855,12.3797,585200.0
2009-01-02 15:30:00,17.09,17.3,16.97,17.02,1190000.0,12.3869,12.5391,12.3,12.3362,1190000.0
2009-01-05 09:30:00,16.81,17.15,16.3,16.37,1133700.0,12.184,12.4304,11.8143,11.8651,1133700.0
2009-01-05 10:00:00,16.37,16.67,16.22,16.65,1228400.0,11.8651,12.0825,11.7563,12.068,1228400.0
2009-01-05 10:30:00,16.67,17.0,16.61,16.86,1159100.0,12.0825,12.3217,12.039,12.2202,1159100.0
2009-01-05 11:00:00,16.86,17.29,16.81,17.12,882800.0,12.2202,12.5319,12.184,12.4087,882800.0
2009-01-05 11:30:00,17.12,17.43,17.03,17.26,692200.0,12.4087,12.6334,12.3434,12.5101,692200.0
2009-01-05 12:00:00,17.26,17.67,17.21,17.61,713000.0,12.5101,12.8073,12.4739,12.7638,713000.0
2009-01-05 12:30:00,17.61,17.95,17.59,17.8,1161900.0,12.7638,13.0103,12.7493,12.9015,1161900.0
2009-01-05 13:00:00,17.8,17.99,17.77,17.78,731500.0,12.9015,13.0393,12.8798,12.887,731500.0
2009-01-05 13:30:00,17.78,18.02,17.61,18.01,888600.0,12.887,13.061,12.7638,13.0537,888600.0
2009-01-05 14:00:00,18.01,18.12,17.65,17.77,852600.0,13.0537,13.1335,12.7928,12.8798,852600.0
2009-01-05 14:30:00,17.76,17.86,17.58,17.8,682200.0,12.8725,12.945,12.7421,12.9015,682200.0
2009-01-05 15:00:00,17.81,17.9,17.29,17.36,875000.0,12.9088,12.974,12.5319,12.5826,875000.0
2009-01-05 15:30:00,17.35,17.5,17.12,17.21,1231300.0,12.5754,12.6841,12.4087,12.4739,1231300.0
2009-01-06 09:30:00,17.56,18.79,17.51,18.49,1912000.0,12.7276,13.6191,12.6913,13.4017,1912000.0
2009-01-06 10:00:00,18.49,18.58,17.97,18.03,1619800.0,13.4017,13.4669,13.0248,13.0682,1619800.0
2009-01-06 10:30:00,18.03,18.59,18.0,18.35,1041700.0,13.0682,13.4741,13.0465,13.3002,1041700.0
2009-01-06 11:00:00,18.36,18.55,18.15,18.46,826300.0,13.3074,13.4451,13.1552,13.3799,826300.0
2009-01-06 11:30:00,18.45,18.88,18.45,18.87,1005900.0,13.3727,13.6843,13.3727,13.6771,1005900.0
2009-01-06 12:00:00,18.86,19.47,18.77,19.07,2077000.0,13.6698,14.112,13.6046,13.822,2077000.0
2009-01-06 12:30:00,19.07,19.39,19.03,19.38,779700.0,13.822,14.054,13.7931,14.0467,779700.0
2009-01-06 13:00:00,19.38,19.39,19.0,19.15,716400.0,14.0467,14.054,13.7713,13.88,716400.0
2009-01-06 13:30:00,19.12,19.43,19.05,19.13,914100.0,13.8583,14.083,13.8075,13.8655,914100.0
2009-01-06 14:00:00,19.13,19.65,18.85,19.6,1421100.0,13.8655,14.2424,13.6626,14.2062,1421100.0
2009-01-06 14:30:00,19.61,19.91,19.56,19.73,1466500.0,14.2134,14.4309,14.1772,14.3004,1466500.0
2009-01-06 15:00:00,19.73,19.76,19.34,19.39,1263900.0,14.3004,14.3222,14.0177,14.054,1263900.0
2009-01-06 15:30:00,19.4,19.72,19.29,19.6,1960700.0,14.0612,14.2932,13.9815,14.2062,1960700.0
2009-01-07 09:30:00,19.15,19.29,18.6,18.9,1780000.0,13.88,13.9815,13.4814,13.6988,1780000.0
2009-01-07 10:00:00,18.9,19.04,18.49,18.89,1238900.0,13.6988,13.8003,13.4017,13.6916,1238900.0
2009-01-07 10:30:00,18.88,19.24,18.8,18.95,1047800.0,13.6843,13.9453,13.6263,13.7351,1047800.0
2009-01-07 11:00:00,18.95,19.08,18.87,19.0,701500.0,13.7351,13.8293,13.6771,13.7713,701500.0
2009-01-07 11:30:00,19.0,19.07,18.8,18.84,666000.0,13.7713,13.822,13.6263,13.6553,666000.0
2009-01-07 12:00:00,18.85,18.86,18.55,18.68,683400.0,13.6626,13.6698,13.4451,13.5394,683400.0
2009-01-07 12:30:00,18.68,18.68,18.26,18.28,793800.0,13.5394,13.5394,13.2349,13.2494,793800.0
2009-01-07 13:00:00,18.27,18.55,18.26,18.5,470400.0,13.2422,13.4451,13.2349,13.4089,470400.0
2009-01-07 13:30:00,18.5,18.56,18.26,18.26,458300.0,13.4089,13.4524,13.2349,13.2349,458300.0
2009-01-07 14:00:00,18.28,18.36,18.04,18.14,571000.0,13.2494,13.3074,13.0755,13.148,571000.0
2009-01-07 14:30:00,18.15,18.19,18.04,18.08,466500.0,13.1552,13.1842,13.0755,13.1045,466500.0
2009-01-07 15:00:00,18.08,18.17,17.78,17.99,959300.0,13.1045,13.1697,12.887,13.0393,959300.0
2009-01-07 15:30:00,17.99,18.2,17.79,17.89,1460900.0,13.0393,13.1915,12.8943,12.9668,1460900.0
2009-01-08 09:30:00,17.68,18.49,17.25,18.06,1487000.0,12.8146,13.4017,12.5029,13.09,1487000.0
2009-01-08 10:00:00,18.09,18.74,17.99,18.48,1382200.0,13.1117,13.5829,13.0393,13.3944,1382200.0
2009-01-08 10:30:00,18.47,18.95,18.4,18.72,1038300.0,13.3872,13.7351,13.3364,13.5684,1038300.0
2009-01-08 11:00:00,18.71,18.94,18.49,18.5,622300.0,13.5611,13.7278,13.4017,13.4089,622300.0
2009-01-08 11:30:00,18.53,18.89,18.39,18.52,600400.0,13.4306,13.6916,13.3292,13.4234,600400.0
2009-01-08 12:00:00,18.5,18.79,18.48,18.72,336100.0,13.4089,13.6191,13.3944,13.5684,336100.0
2009-01-08 12:30:00,18.72,18.9,18.6,18.6,440000.0,13.5684,13.6988,13.4814,13.4814,440000.0
2009-01-08 13:00:00,18.61,18.74,18.49,18.59,634500.0,13.4886,13.5829,13.4017,13.4741,634500.0
2009-01-08 13:30:00,18.6,18.7,18.49,18.57,558300.0,13.4814,13.5539,13.4017,13.4596,558300.0
2009-01-08 14:00:00,18.57,18.67,18.4,18.42,700900.0,13.4596,13.5321,13.3364,13.3509,700900.0
2009-01-08 14:30:00,18.42,18.79,18.35,18.71,837700.0,13.3509,13.6191,13.3002,13.5611,837700.0
2009-01-08 15:00:00,18.72,18.83,18.51,18.52,1004500.0,13.5684,13.6481,13.4162,13.4234,1004500.0
2009-01-08 15:30:00,18.53,18.54,18.31,18.47,1438300.0,13.4306,13.4379,13.2712,13.3872,1438300.0
2009-01-09 09:30:00,18.57,18.88,18.12,18.41,1020700.0,13.4596,13.6843,13.1335,13.3437,1020700.0
2009-01-09 10:00:00,18.39,18.51,18.14,18.26,512000.0,13.3292,13.4162,13.148,13.2349,512000.0
2009-01-09 10:30:00,18.25,18.31,18.06,18.16,476700.0,13.2277,13.2712,13.09,13.1625,476700.0
2009-01-09 11:00:00,18.14,18.24,17.97,18.19,467800.0,13.148,13.2205,13.0248,13.1842,467800.0
2009-01-09 11:30:00,18.18,18.22,18.06,18.18,364100.0,13.177,13.206,13.09,13.177,364100.0
2009-01-09 12:00:00,18.17,18.44,18.15,18.37,424200.0,13.1697,13.3654,13.1552,13.3147,424200.0
2009-01-09 12:30:00,18.36,18.7,18.32,18.57,539200.0,13.3074,13.5539,13.2784,13.4596,539200.0
2009-01-09 13:00:00,18.57,18.72,18.43,18.47,369600.0,13.4596,13.5684,13.3582,13.3872,369600.0
2009-01-09 13:30:00,18.48,18.49,18.27,18.31,236900.0,13.3944,13.4017,13.2422,13.2712,236900.0
2009-01-09 14:00:00,18.29,18.44,18.25,18.34,290700.0,13.2567,13.3654,13.2277,13.2929,290700.0
2009-01-09 14:30:00,18.34,18.59,18.33,18.43,257200.0,13.2929,13.4741,13.2857,13.3582,257200.0
2009-01-09 15:00:00,18.44,18.52,18.06,18.15,520900.0,13.3654,13.4234,13.09,13.1552,520900.0
2009-01-09 15:30:00,18.14,18.53,17.91,18.18,2668800.0,13.148,13.4306,12.9813,13.177,2668800.0
2009-01-12 09:30:00,18.09,18.11,16.96,17.54,1215300.0,13.1117,13.1262,12.2927,12.7131,1215300.0
2009-01-12 10:00:00,17.56,17.75,16.68,16.98,1228900.0,12.7276,12.8653,12.0898,12.3072,1228900.0
2009-01-12 10:30:00,16.99,16.99,16.6,16.61,880100.0,12.3144,12.3144,12.0318,12.039,880100.0
2009-01-12 11:00:00,16.62,16.63,15.88,16.0,1400700.0,12.0463,12.0535,11.5099,11.5969,1400700.0
2009-01-12 11:30:00,16.0,16.14,15.3,15.31,1223400.0,11.5969,11.6984,11.0895,11.0968,1223400.0
2009-01-12 12:00:00,15.31,15.57,14.9,15.41,2754300.0,11.0968,11.2852,10.7996,11.1693,2754300.0
2009-01-12 12:30:00,15.4,15.65,15.16,15.19,1082400.0,11.162,11.3432,10.9881,11.0098,1082400.0
2009-01-12 13:00:00,15.19,15.2,14.95,15.12,1018600.0,11.0098,11.017,10.8358,10.9591,1018600.0
2009-01-12 13:30:00,15.12,15.45,15.05,15.16,885300.0,10.9591,11.1982,10.9083,10.9881,885300.0
2009-01-12 14:00:00,15.14,15.19,14.91,14.92,1244600.0,10.9736,11.0098,10.8069,10.8141,1244600.0
2009-01-12 14:30:00,14.92,15.19,14.8,15.11,1022700.0,10.8141,11.0098,10.7271,10.9518,1022700.0
2009-01-12 15:00:00,15.1,15.2,14.69,14.79,1390300.0,10.9446,11.017,10.6474,10.7199,1390300.0
2009-01-12 15:30:00,14.79,14.89,14.5,14.84,2109400.0,10.7199,10.7924,10.5097,10.7561,2109400.0
2009-01-13 09:30:00,14.45,15.44,13.63,15.2,2573000.0,10.4734,11.191,9.8791,11.017,2573000.0
2009-01-13 10:00:00,15.19,15.53,15.09,15.2,1358300.0,11.0098,11.2562,10.9373,11.017,1358300.0
2009-01-13 10:30:00,15.19,15.74,15.16,15.68,1558800.0,11.0098,11.4084,10.9881,11.365,1558800.0
2009-01-13 11:00:00,15.68,15.74,15.37,15.55,1200500.0,11.365,11.4084,11.1403,11.2707,1200500.0
2009-01-13 11:30:00,15.55,15.92,15.52,15.86,784100.0,11.2707,11.5389,11.249,11.4954,784100.0
2009-01-13 12:00:00,15.85,15.92,15.65,15.68,532600.0,11.4882,11.5389,11.3432,11.365,532600.0
2009-01-13 12:30:00,15.68,15.81,15.36,15.38,711100.0,11.365,11.4592,11.133,11.1475,711100.0
2009-01-13 13:00:00,15.38,15.44,15.04,15.16,637300.0,11.1475,11.191,10.9011,10.9881,637300.0
2009-01-13 13:30:00,15.15,15.22,14.97,15.0,750600.0,10.9808,11.0315,10.8503,10.8721,750600.0
2009-01-13 14:00:00,15.01,15.37,14.98,15.12,600200.0,10.8793,11.1403,10.8576,10.9591,600200.0
2009-01-13 14:30:00,15.12,15.54,15.12,15.39,1195500.0,10.9591,11.2635,10.9591,11.1548,1195500.0
2009-01-13 15:00:00,15.37,15.4,15.12,15.37,1112000.0,11.1403,11.162,10.9591,11.1403,1112000.0
2009-01-13 15:30:00,15.36,15.52,15.2,15.47,1570300.0,11.133,11.249,11.017,11.2127,1570300.0
2009-01-14 09:30:00,14.8,14.88,13.7,13.92,2410900.0,10.7271,10.7851,9.9298,10.0893,2410900.0
2009-01-14 10:00:00,13.92,14.18,13.65,13.8,1805600.0,10.0893,10.2777,9.8936,10.0023,1805600.0
2009-01-14 10:30:00,13.8,13.85,13.51,13.76,1153700.0,10.0023,10.0386,9.7921,9.9733,1153700.0
2009-01-14 11:00:00,13.75,13.98,13.61,13.91,514700.0,9.9661,10.1328,9.8646,10.082,514700.0
2009-01-14 11:30:00,13.91,14.1,13.85,13.99,641500.0,10.082,10.2198,10.0386,10.14,641500.0
2009-01-14 12:00:00,13.99,14.08,13.86,14.0,465400.0,10.14,10.2053,10.0458,10.1473,465400.0
2009-01-14 12:30:00,14.0,14.03,13.7,13.88,593800.0,10.1473,10.169,9.9298,10.0603,593800.0
2009-01-14 13:00:00,13.87,13.95,13.71,13.75,508700.0,10.0531,10.111,9.9371,9.9661,508700.0
2009-01-14 13:30:00,13.74,13.78,13.66,13.69,629800.0,9.9588,9.9878,9.9008,9.9226,629800.0
2009-01-14 14:00:00,13.68,13.94,13.65,13.89,704700.0,9.9153,10.1038,9.8936,10.0675,704700.0
2009-01-14 14:30:00,13.88,14.14,13.81,13.83,1014600.0,10.0603,10.2488,10.0096,10.0241,1014600.0
2009-01-14 15:00:00,13.83,13.93,13.72,13.79,797500.0,10.0241,10.0965,9.9443,9.9951,797500.0
2009-01-14 15:30:00,13.79,14.02,13.67,13.79,1752000.0,9.9951,10.1618,9.9081,9.9951,1752000.0
2009-01-15 09:30:00,13.81,13.9,12.07,13.09,2612700.0,10.0096,10.0748,8.7484,9.4877,2612700.0
2009-01-15 10:00:00,13.09,13.24,12.75,12.89,1269500.0,9.4877,9.5964,9.2413,9.3427,1269500.0
2009-01-15 10:30:00,12.89,13.1,12.76,12.94,1120300.0,9.3427,9.495,9.2485,9.379,1120300.0
2009-01-15 11:00:00,12.94,13.04,12.62,12.63,911600.0,9.379,9.4515,9.147,9.1543,911600.0
2009-01-15 11:30:00,12.63,12.72,12.39,12.45,932000.0,9.1543,9.2195,8.9803,9.0238,932000.0
2009-01-15 12:00:00,12.45,12.67,12.28,12.39,747700.0,9.0238,9.1833,8.9006,8.9803,747700.0
2009-01-15 12:30:00,12.38,12.47,12.11,12.35,615400.0,8.9731,9.0383,8.7774,8.9513,615400.0
2009-01-15 13:00:00,12.36,12.44,12.25,12.43,749300.0,8.9586,9.0166,8.8789,9.0093,749300.0
2009-01-15 13:30:00,12.43,13.45,12.43,13.43,1716000.0,9.0093,9.7486,9.0093,9.7341,1716000.0
2009-01-15 14:00:00,13.43,13.8,13.28,13.75,1793700.0,9.7341,10.0023,9.6254,9.9661,1793700.0
2009-01-15 14:30:00,13.75,14.1,13.65,13.83,1568400.0,9.9661,10.2198,9.8936,10.0241,1568400.0
2009-01-15 15:00:00,13.83,13.99,13.25,13.32,1334300.0,10.0241,10.14,9.6037,9.6544,1334300.0
2009-01-15 15:30:00,13.32,13.32,12.8,13.3,2116100.0,9.6544,9.6544,9.2775,9.6399,2116100.0
2009-01-16 09:30:00,14.17,14.6,13.81,13.98,2025600.0,10.2705,10.5822,10.0096,10.1328,2025600.0
2009-01-16 10:00:00,13.98,14.29,13.85,14.13,1130500.0,10.1328,10.3575,10.0386,10.2415,1130500.0
2009-01-16 10:30:00,14.12,14.2,13.84,13.9,824100.0,10.2343,10.2922,10.0313,10.0748,824100.0
2009-01-16 11:00:00,13.91,13.96,13.53,13.71,798200.0,10.082,10.1183,9.8066,9.9371,798200.0
2009-01-16 11:30:00,13.71,13.76,13.0,13.12,806800.0,9.9371,9.9733,9.4225,9.5094,806800.0
2009-01-16 12:00:00,13.13,13.26,12.6,12.76,716700.0,9.5167,9.6109,9.1326,9.2485,716700.0
2009-01-16 12:30:00,12.77,13.39,12.74,13.28,459000.0,9.2558,9.7051,9.234,9.6254,459000.0
2009-01-16 13:00:00,13.3,13.55,13.05,13.16,569000.0,9.6399,9.8211,9.4587,9.5384,569000.0
2009-01-16 13:30:00,13.17,13.69,13.17,13.64,625800.0,9.5457,9.9226,9.5457,9.8863,625800.0
2009-01-16 14:00:00,13.66,13.97,13.55,13.8,645400.0,9.9008,10.1255,9.8211,10.0023,645400.0
2009-01-16 14:30:00,13.82,13.94,13.58,13.89,653300.0,10.0168,10.1038,9.8429,10.0675,653300.0
2009-01-16 15:00:00,13.88,14.05,13.64,13.65,912900.0,10.0603,10.1835,9.8863,9.8936,912900.0
2009-01-16 15:30:00,13.64,13.89,13.5,13.8,1530200.0,9.8863,10.0675,9.7849,10.0023,1530200.0
2009-01-20 09:30:00,13.38,14.0,13.01,13.36,1595800.0,9.6979,10.1473,9.4297,9.6834,1595800.0
2009-01-20 10:00:00,13.34,13.37,13.0,13.32,1495800.0,9.6689,9.6907,9.4225,9.6544,1495800.0
2009-01-20 10:30:00,13.32,13.53,13.26,13.34,1046300.0,9.6544,9.8066,9.6109,9.6689,1046300.0
2009-01-20 11:00:00,13.34,13.47,13.27,13.33,493900.0,9.6689,9.7631,9.6182,9.6617,493900.0
2009-01-20 11:30:00,13.32,13.77,13.32,13.5,611800.0,9.6544,9.9806,9.6544,9.7849,611800.0
2009-01-20 12:00:00,13.5,13.65,13.27,13.35,461500.0,9.7849,9.8936,9.6182,9.6762,461500.0
2009-01-20 12:30:00,13.34,13.61,13.27,13.28,496000.0,9.6689,9.8646,9.6182,9.6254,496000.0
2009-01-20 13:00:00,13.28,13.51,13.15,13.22,707000.0,9.6254,9.7921,9.5312,9.5819,707000.0
2009-01-20 13:30:00,13.19,13.25,12.68,12.68,1135700.0,9.5602,9.6037,9.1905,9.1905,1135700.0
2009-01-20 14:00:00,12.67,12.92,12.44,12.47,863300.0,9.1833,9.3645,9.0166,9.0383,863300.0
2009-01-20 14:30:00,12.46,12.5,11.98,12.0,1383700.0,9.0311,9.0601,8.6832,8.6977,1383700.0
2009-01-20 15:00:00,12.0,12.05,11.67,11.9,1081900.0,8.6977,8.7339,8.4585,8.6252,1081900.0
2009-01-20 15:30:00,11.9,12.08,11.51,11.63,2263700.0,8.6252,8.7557,8.3425,8.4295,2263700.0
2009-01-21 09:30:00,12.15,12.98,11.81,12.89,1631900.0,8.8064,9.408,8.56,9.3427,1631900.0
2009-01-21 10:00:00,12.87,13.28,12.31,12.32,1447500.0,9.3282,9.6254,8.9224,8.9296,1447500.0
2009-01-21 10:30:00,12.32,12.43,12.0,12.04,1547400.0,8.9296,9.0093,8.6977,8.7267,1547400.0
2009-01-21 11:00:00,12.05,12.23,11.88,12.17,1160500.0,8.7339,8.8644,8.6107,8.8209,1160500.0
2009-01-21 11:30:00,12.17,12.5,12.17,12.29,973400.0,8.8209,9.0601,8.8209,8.9079,973400.0
2009-01-21 12:00:00,12.29,12.49,12.15,12.25,817900.0,8.9079,9.0528,8.8064,8.8789,817900.0
2009-01-21 12:30:00,12.25,12.38,12.16,12.38,574300.0,8.8789,8.9731,8.8136,8.9731,574300.0
2009-01-21 13:00:00,12.37,12.47,12.2,12.24,574900.0,8.9658,9.0383,8.8426,8.8716,574900.0
2009-01-21 13:30:00,12.24,12.52,12.21,12.47,788100.0,8.8716,9.0746,8.8499,9.0383,788100.0
2009-01-21 14:00:00,12.48,12.61,12.34,12.54,778400.0,9.0456,9.1398,8.9441,9.0891,778400.0
2009-01-21 14:30:00,12.55,12.87,12.52,12.8,1169400.0,9.0963,9.3282,9.0746,9.2775,1169400.0
2009-01-21 15:00:00,12.82,13.09,12.7,13.04,1563600.0,9.292,9.4877,9.205,9.4515,1563600.0
2009-01-21 15:30:00,13.04,13.65,12.94,13.55,2427900.0,9.4515,9.8936,9.379,9.8211,2427900.0
2009-01-22 09:30:00,12.65,12.8,12.0,12.14,1569000.0,9.1688,9.2775,8.6977,8.7991,1569000.0
2009-01-22 10:00:00,12.12,12.35,11.92,12.15,1243300.0,8.7846,8.9513,8.6397,8.8064,1243300.0
2009-01-22 10:30:00,12.15,12.15,11.75,11.9,1225600.0,8.8064,8.8064,8.5165,8.6252,1225600.0
2009-01-22 11:00:00,11.9,12.3,11.8,12.05,1039200.0,8.6252,8.9151,8.5527,8.7339,1039200.0
2009-01-22 11:30:00,12.05,12.06,11.85,11.9,632900.0,8.7339,8.7412,8.5889,8.6252,632900.0
2009-01-22 12:00:00,11.9,12.12,11.83,12.08,621800.0,8.6252,8.7846,8.5745,8.7557,621800.0
2009-01-22 12:30:00,12.07,12.31,12.01,12.14,1029900.0,8.7484,8.9224,8.7049,8.7991,1029900.0
2009-01-22 13:00:00,12.13,12.25,11.91,11.98,715400.0,8.7919,8.8789,8.6324,8.6832,715400.0
2009-01-22 13:30:00,11.97,12.43,11.95,12.42,1118300.0,8.6759,9.0093,8.6614,9.0021,1118300.0
2009-01-22 14:00:00,12.43,12.97,12.34,12.76,1384400.0,9.0093,9.4007,8.9441,9.2485,1384400.0
2009-01-22 14:30:00,12.75,12.89,12.34,12.6,854900.0,9.2413,9.3427,8.9441,9.1326,854900.0
2009-01-22 15:00:00,12.59,12.59,12.1,12.4,1004500.0,9.1253,9.1253,8.7701,8.9876,1004500.0
2009-01-22 15:30:00,12.4,12.63,12.2,12.25,1496300.0,8.9876,9.1543,8.8426,8.8789,1496300.0
2009-01-23 09:30:00,11.48,11.97,11.0,11.92,1368900.0,8.3208,8.6759,7.9729,8.6397,1368900.0
2009-01-23 10:00:00,11.91,12.54,11.78,12.5,1424500.0,8.6324,9.0891,8.5382,9.0601,1424500.0
2009-01-23 10:30:00,12.5,12.77,12.25,12.6,1041600.0,9.0601,9.2558,8.8789,9.1326,1041600.0
2009-01-23 11:00:00,12.6,13.48,12.59,13.34,1662200.0,9.1326,9.7704,9.1253,9.6689,1662200.0
2009-01-23 11:30:00,13.34,13.6,13.06,13.3,1244100.0,9.6689,9.8574,9.466,9.6399,1244100.0
2009-01-23 12:00:00,13.3,13.94,13.28,13.78,1215400.0,9.6399,10.1038,9.6254,9.9878,1215400.0
2009-01-23 12:30:00,13.78,13.8,13.38,13.72,817900.0,9.9878,10.0023,9.6979,9.9443,817900.0
2009-01-23 13:00:00,13.7,13.85,13.61,13.81,898900.0,9.9298,10.0386,9.8646,10.0096,898900.0
2009-01-23 13:30:00,13.81,14.2,13.8,14.15,1289200.0,10.0096,10.2922,10.0023,10.256,1289200.0
2009-01-23 14:00:00,14.15,14.22,13.9,14.1,1137800.0,10.256,10.3067,10.0748,10.2198,1137800.0
2009-01-23 14:30:00,14.1,14.13,13.8,13.85,1032700.0,10.2198,10.2415,10.0023,10.0386,1032700.0
2009-01-23 15:00:00,13.84,14.1,13.78,13.93,996600.0,10.0313,10.2198,9.9878,10.0965,996600.0
2009-01-23 15:30:00,13.93,14.12,13.9,14.05,1758300.0,10.0965,10.2343,10.0748,10.1835,1758300.0
2009-01-26 09:30:00,14.18,15.5,14.18,15.23,1984600.0,10.2777,11.2345,10.2777,11.0388,1984600.0
2009-01-26 10:00:00,15.24,15.65,15.13,15.18,1459300.0,11.046,11.3432,10.9663,11.0025,1459300.0
2009-01-26 10:30:00,15.17,15.22,14.35,14.63,1327500.0,10.9953,11.0315,10.401,10.6039,1327500.0
2009-01-26 11:00:00,14.62,14.8,14.15,14.2,889000.0,10.5967,10.7271,10.256,10.2922,889000.0
2009-01-26 11:30:00,14.2,14.5,14.17,14.35,670200.0,10.2922,10.5097,10.2705,10.401,670200.0
2009-01-26 12:00:00,14.35,14.5,14.14,14.38,768900.0,10.401,10.5097,10.2488,10.4227,768900.0
2009-01-26 12:30:00,14.37,14.46,14.12,14.26,732900.0,10.4155,10.4807,10.2343,10.3357,732900.0
2009-01-26 13:00:00,14.25,14.39,14.08,14.21,850100.0,10.3285,10.43,10.2053,10.2995,850100.0
2009-01-26 13:30:00,14.2,14.2,13.93,14.09,1480400.0,10.2922,10.2922,10.0965,10.2125,1480400.0
2009-01-26 14:00:00,14.09,14.17,13.96,14.16,1303000.0,10.2125,10.2705,10.1183,10.2632,1303000.0
2009-01-26 14:30:00,14.16,14.25,13.99,14.17,992800.0,10.2632,10.3285,10.14,10.2705,992800.0
2009-01-26 15:00:00,14.18,14.35,14.02,14.21,950000.0,10.2777,10.401,10.1618,10.2995,950000.0
2009-01-26 15:30:00,14.21,14.28,13.98,14.02,1334700.0,10.2995,10.3502,10.1328,10.1618,1334700.0
2009-01-27 09:30:00,14.44,14.99,14.25,14.48,1306300.0,10.4662,10.8648,10.3285,10.4952,1306300.0
2009-01-27 10:00:00,14.47,14.55,13.98,14.24,938200.0,10.4879,10.5459,10.1328,10.3212,938200.0
2009-01-27 10:30:00,14.24,14.28,14.0,14.27,732800.0,10.3212,10.3502,10.1473,10.343,732800.0
2009-01-27 11:00:00,14.28,14.35,14.07,14.33,557100.0,10.3502,10.401,10.198,10.3865,557100.0
2009-01-27 11:30:00,14.34,14.37,14.11,14.14,271100.0,10.3937,10.4155,10.227,10.2488,271100.0
2009-01-27 12:00:00,14.14,14.57,14.14,14.51,580500.0,10.2488,10.5604,10.2488,10.5169,580500.0
2009-01-27 12:30:00,14.51,14.7,14.48,14.63,574600.0,10.5169,10.6546,10.4952,10.6039,574600.0
2009-01-27 13:00:00,14.62,14.77,14.47,14.64,476000.0,10.5967,10.7054,10.4879,10.6112,476000.0
2009-01-27 13:30:00,14.64,14.8,14.56,14.6,497900.0,10.6112,10.7271,10.5532,10.5822,497900.0
2009-01-27 14:00:00,14.59,14.65,14.4,14.47,500300.0,10.5749,10.6184,10.4372,10.4879,500300.0
2009-01-27 14:30:00,14.47,14.69,14.42,14.56,393700.0,10.4879,10.6474,10.4517,10.5532,393700.0
2009-01-27 15:00:00,14.56,14.59,14.36,14.56,904900.0,10.5532,10.5749,10.4082,10.5532,904900.0
2009-01-27 15:30:00,14.55,14.62,14.41,14.55,1129200.0,10.5459,10.5967,10.4444,10.5459,1129200.0
2009-01-28 09:30:00,15.8,16.55,15.7,16.3,2216000.0,11.4519,11.9955,11.3794,11.8143,2216000.0
2009-01-28 10:00:00,16.3,17.0,16.29,16.99,1894400.0,11.8143,12.3217,11.8071,12.3144,1894400.0
2009-01-28 10:30:00,16.99,17.45,16.87,17.28,2053900.0,12.3144,12.6479,12.2275,12.5246,2053900.0
2009-01-28 11:00:00,17.29,17.5,17.25,17.39,1173800.0,12.5319,12.6841,12.5029,12.6044,1173800.0
2009-01-28 11:30:00,17.38,17.57,17.15,17.56,1238600.0,12.5971,12.7348,12.4304,12.7276,1238600.0
2009-01-28 12:00:00,17.57,17.75,17.49,17.67,1093300.0,12.7348,12.8653,12.6768,12.8073,1093300.0
2009-01-28 12:30:00,17.68,17.69,17.35,17.39,842100.0,12.8146,12.8218,12.5754,12.6044,842100.0
2009-01-28 13:00:00,17.38,18.0,17.23,17.99,1057700.0,12.5971,13.0465,12.4884,13.0393,1057700.0
2009-01-28 13:30:00,18.0,18.14,17.86,17.91,1083700.0,13.0465,13.148,12.945,12.9813,1083700.0
2009-01-28 14:00:00,17.91,18.17,17.68,17.78,1240300.0,12.9813,13.1697,12.8146,12.887,1240300.0
2009-01-28 14:30:00,17.79,17.97,17.46,17.97,1255000.0,12.8943,13.0248,12.6551,13.0248,1255000.0
2009-01-28 15:00:00,17.97,17.99,16.91,17.05,2003900.0,13.0248,13.0393,12.2565,12.3579,2003900.0
2009-01-28 15:30:00,17.05,17.8,17.05,17.69,2056100.0,12.3579,12.9015,12.3579,12.8218,2056100.0
2009-01-29 09:30:00,16.64,16.64,15.31,15.94,2531500.0,12.0608,12.0608,11.0968,11.5534,2531500.0
2009-01-29 10:00:00,15.93,16.43,15.8,16.34,1212100.0,11.5462,11.9086,11.4519,11.8433,1212100.0
2009-01-29 10:30:00,16.36,16.7,16.21,16.55,1155700.0,11.8578,12.1043,11.7491,11.9955,1155700.0
2009-01-29 11:00:00,16.55,16.95,16.55,16.63,939900.0,11.9955,12.2855,11.9955,12.0535,939900.0
2009-01-29 11:30:00,16.61,16.83,16.52,16.52,533800.0,12.039,12.1985,11.9738,11.9738,533800.0
2009-01-29 12:00:00,16.52,16.55,16.09,16.33,810900.0,11.9738,11.9955,11.6621,11.8361,810900.0
2009-01-29 12:30:00,16.33,16.49,16.11,16.23,460700.0,11.8361,11.952,11.6766,11.7636,460700.0
2009-01-29 13:00:00,16.23,16.5,16.15,16.44,399300.0,11.7636,11.9593,11.7056,11.9158,399300.0
2009-01-29 13:30:00,16.45,16.5,16.17,16.31,389500.0,11.9231,11.9593,11.7201,11.8216,389500.0
2009-01-29 14:00:00,16.31,16.55,16.23,16.46,635000.0,11.8216,11.9955,11.7636,11.9303,635000.0
2009-01-29 14:30:00,16.45,16.54,16.26,16.28,693100.0,11.9231,11.9883,11.7853,11.7998,693100.0
2009-01-29 15:00:00,16.29,16.49,16.09,16.17,672100.0,11.8071,11.952,11.6621,11.7201,672100.0
2009-01-29 15:30:00,16.17,16.17,15.2,15.41,4164200.0,11.7201,11.7201,11.017,11.1693,4164200.0
2009-01-30 09:30:00,15.65,15.96,15.26,15.28,1666100.0,11.3432,11.5679,11.0605,11.075,1666100.0
2009-01-30 10:00:00,15.28,15.32,14.2,14.22,2075800.0,11.075,11.104,10.2922,10.3067,2075800.0
2009-01-30 10:30:00,14.21,14.61,14.05,14.21,1771000.0,10.2995,10.5894,10.1835,10.2995,1771000.0
2009-01-30 11:00:00,14.21,14.5,14.11,14.17,1026100.0,10.2995,10.5097,10.227,10.2705,1026100.0
2009-01-30 11:30:00,14.18,14.21,13.89,13.93,1236800.0,10.2777,10.2995,10.0675,10.0965,1236800.0
2009-01-30 12:00:00,13.93,13.96,13.43,13.64,1687800.0,10.0965,10.1183,9.7341,9.8863,1687800.0
2009-01-30 12:30:00,13.65,14.08,13.35,14.06,955900.0,9.8936,10.2053,9.6762,10.1908,955900.0
2009-01-30 13:00:00,14.06,14.14,13.52,13.75,1252400.0,10.1908,10.2488,9.7994,9.9661,1252400.0
2009-01-30 13:30:00,13.75,13.75,13.27,13.44,1901800.0,9.9661,9.9661,9.6182,9.7414,1901800.0
2009-01-30 14:00:00,13.44,13.51,13.3,13.44,1081100.0,9.7414,9.7921,9.6399,9.7414,1081100.0
2009-01-30 14:30:00,13.43,13.49,13.12,13.24,1237800.0,9.7341,9.7776,9.5094,9.5964,1237800.0
2009-01-30 15:00:00,13.23,13.34,13.0,13.01,1981100.0,9.5892,9.6689,9.4225,9.4297,1981100.0
2009-01-30 15:30:00,13.01,13.26,12.83,13.21,3256900.0,9.4297,9.6109,9.2993,9.5747,3256900.0
2009-02-02 09:30:00,14.34,14.42,13.16,13.93,3963700.0,10.3937,10.4517,9.5384,10.0965,3963700.0
2009-02-02 10:00:00,13.94,14.2,13.88,14.09,2720700.0,10.1038,10.2922,10.0603,10.2125,2720700.0
2009-02-02 10:30:00,14.09,14.47,14.01,14.07,1558500.0,10.2125,10.4879,10.1545,10.198,1558500.0
2009-02-02 11:00:00,14.06,14.24,14.0,14.2,965800.0,10.1908,10.3212,10.1473,10.2922,965800.0
2009-02-02 11:30:00,14.2,14.75,14.17,14.75,1545100.0,10.2922,10.6909,10.2705,10.6909,1545100.0
2009-02-02 12:00:00,14.75,15.12,14.75,15.06,2009500.0,10.6909,10.9591,10.6909,10.9156,2009500.0
2009-02-02 12:30:00,15.07,15.75,15.03,15.57,2212500.0,10.9228,11.4157,10.8938,11.2852,2212500.0
2009-02-02 13:00:00,15.58,15.58,14.9,14.9,2080800.0,11.2925,11.2925,10.7996,10.7996,2080800.0
2009-02-02 13:30:00,14.91,15.01,14.64,14.77,1634700.0,10.8069,10.8793,10.6112,10.7054,1634700.0
2009-02-02 14:00:00,14.77,15.19,14.72,15.03,1532700.0,10.7054,11.0098,10.6691,10.8938,1532700.0
2009-02-02 14:30:00,15.02,15.07,14.85,14.96,1030200.0,10.8866,10.9228,10.7634,10.8431,1030200.0
2009-02-02 15:00:00,14.96,15.34,14.93,15.3,1692800.0,10.8431,11.1185,10.8213,11.0895,1692800.0
2009-02-02 15:30:00,15.3,15.54,15.05,15.12,3127400.0,11.0895,11.2635,10.9083,10.9591,3127400.0
2009-02-03 09:30:00,15.53,15.84,14.6,15.02,2592600.0,11.2562,11.4809,10.5822,10.8866,2592600.0
2009-02-03 10:00:00,15.02,15.26,14.42,14.6,1919700.0,10.8866,11.0605,10.4517,10.5822,1919700.0
2009-02-03 10:30:00,14.61,14.85,14.51,14.66,1123400.0,10.5894,10.7634,10.5169,10.6256,1123400.0
2009-02-03 11:00:00,14.66,14.98,14.62,14.94,920600.0,10.6256,10.8576,10.5967,10.8286,920600.0
2009-02-03 11:30:00,14.94,14.98,14.67,14.79,731400.0,10.8286,10.8576,10.6329,10.7199,731400.0
2009-02-03 12:00:00,14.79,14.92,14.74,14.81,599600.0,10.7199,10.8141,10.6836,10.7344,599600.0
2009-02-03 12:30:00,14.81,14.91,14.5,14.5,568100.0,10.7344,10.8069,10.5097,10.5097,568100.0
2009-02-03 13:00:00,14.51,14.57,14.29,14.34,931000.0,10.5169,10.5604,10.3575,10.3937,931000.0
2009-02-03 13:30:00,14.34,14.62,14.3,14.41,755000.0,10.3937,10.5967,10.3647,10.4444,755000.0
2009-02-03 14:00:00,14.42,14.8,14.34,14.56,941100.0,10.4517,10.7271,10.3937,10.5532,941100.0
2009-02-03 14:30:00,14.57,14.87,14.55,14.75,830500.0,10.5604,10.7779,10.5459,10.6909,830500.0
2009-02-03 15:00:00,14.75,15.02,14.64,14.96,1095800.0,10.6909,10.8866,10.6112,10.8431,1095800.0
2009-02-03 15:30:00,14.97,14.98,14.53,14.66,1949600.0,10.8503,10.8576,10.5314,10.6256,1949600.0
2009-02-04 09:30:00,14.99,15.38,14.8,15.26,1816700.0,10.8648,11.1475,10.7271,11.0605,1816700.0
2009-02-04 10:00:00,15.25,15.49,14.93,15.06,1718300.0,11.0533,11.2272,10.8213,10.9156,1718300.0
2009-02-04 10:30:00,15.05,15.44,15.02,15.43,1382800.0,10.9083,11.191,10.8866,11.1838,1382800.0
2009-02-04 11:00:00,15.43,15.45,15.02,15.14,963000.0,11.1838,11.1982,10.8866,10.9736,963000.0
2009-02-04 11:30:00,15.13,15.19,15.0,15.18,685700.0,10.9663,11.0098,10.8721,11.0025,685700.0
2009-02-04 12:00:00,15.19,15.32,15.16,15.23,654900.0,11.0098,11.104,10.9881,11.0388,654900.0
2009-02-04 12:30:00,15.23,15.29,15.15,15.26,430300.0,11.0388,11.0823,10.9808,11.0605,430300.0
2009-02-04 13:00:00,15.26,15.27,14.98,15.16,901400.0,11.0605,11.0678,10.8576,10.9881,901400.0
2009-02-04 13:30:00,15.17,15.24,14.5,14.86,1227400.0,10.9953,11.046,10.5097,10.7706,1227400.0
2009-02-04 14:00:00,14.87,14.9,14.5,14.56,957400.0,10.7779,10.7996,10.5097,10.5532,957400.0
2009-02-04 14:30:00,14.56,14.77,14.44,14.76,1025800.0,10.5532,10.7054,10.4662,10.6981,1025800.0
2009-02-04 15:00:00,14.75,14.78,14.55,14.68,774300.0,10.6909,10.7126,10.5459,10.6401,774300.0
2009-02-04 15:30:00,14.68,14.76,14.51,14.52,1016900.0,10.6401,10.6981,10.5169,10.5242,1016900.0
2009-02-05 09:30:00,14.62,14.83,14.0,14.43,1494500.0,10.5967,10.7489,10.1473,10.4589,1494500.0
2009-02-05 10:00:00,14.42,15.01,14.4,14.91,1922400.0,10.4517,10.8793,10.4372,10.8069,1922400.0
2009-02-05 10:30:00,14.91,16.0,14.71,15.79,2766500.0,10.8069,11.5969,10.6619,11.4447,2766500.0
2009-02-05 11:00:00,15.79,15.97,15.32,15.46,1809300.0,11.4447,11.5751,11.104,11.2055,1809300.0
2009-02-05 11:30:00,15.46,15.85,15.36,15.85,923200.0,11.2055,11.4882,11.133,11.4882,923200.0
2009-02-05 12:00:00,15.84,16.07,15.66,15.75,1143400.0,11.4809,11.6476,11.3505,11.4157,1143400.0
2009-02-05 12:30:00,15.75,15.93,15.66,15.93,748700.0,11.4157,11.5462,11.3505,11.5462,748700.0
2009-02-05 13:00:00,15.93,15.98,15.7,15.82,673400.0,11.5462,11.5824,11.3794,11.4664,673400.0
2009-02-05 13:30:00,15.81,15.99,15.44,15.55,1353400.0,11.4592,11.5896,11.191,11.2707,1353400.0
2009-02-05 14:00:00,15.55,15.71,15.52,15.62,1424300.0,11.2707,11.3867,11.249,11.3215,1424300.0
2009-02-05 14:30:00,15.62,15.66,15.16,15.29,1651600.0,11.3215,11.3505,10.9881,11.0823,1651600.0
2009-02-05 15:00:00,15.28,15.66,15.13,15.62,1765600.0,11.075,11.3505,10.9663,11.3215,1765600.0
2009-02-05 15:30:00,15.62,15.67,15.01,15.09,3562900.0,11.3215,11.3577,10.8793,10.9373,3562900.0
2009-02-06 09:30:00,11.99,12.5,10.78,11.05,15549500.0,8.6904,9.0601,7.8134,8.0091,15549500.0
2009-02-06 10:00:00,11.05,11.55,10.66,11.55,11480200.0,8.0091,8.3715,7.7264,8.3715,11480200.0
2009-02-06 10:30:00,11.55,11.65,10.92,10.92,5314200.0,8.3715,8.444,7.9149,7.9149,5314200.0
2009-02-06 11:00:00,10.92,11.46,10.91,11.27,4079000.0,7.9149,8.3063,7.9076,8.1686,4079000.0
2009-02-06 11:30:00,11.27,11.46,11.24,11.29,1987300.0,8.1686,8.3063,8.1468,8.1831,1987300.0
2009-02-06 12:00:00,11.3,11.34,11.0,11.15,3241800.0,8.1903,8.2193,7.9729,8.0816,3241800.0
2009-02-06 12:30:00,11.15,11.28,11.06,11.17,1716300.0,8.0816,8.1758,8.0163,8.0961,1716300.0
2009-02-06 13:00:00,11.18,11.46,11.11,11.38,2157000.0,8.1033,8.3063,8.0526,8.2483,2157000.0
2009-02-06 13:30:00,11.38,12.42,11.38,12.22,5479500.0,8.2483,9.0021,8.2483,8.8571,5479500.0
2009-02-06 14:00:00,12.22,12.36,11.95,12.34,2479000.0,8.8571,8.9586,8.6614,8.9441,2479000.0
2009-02-06 14:30:00,12.34,12.89,12.33,12.73,4333000.0,8.9441,9.3427,8.9369,9.2268,4333000.0
2009-02-06 15:00:00,12.73,12.79,12.23,12.73,3502000.0,9.2268,9.2703,8.8644,9.2268,3502000.0
2009-02-06 15:30:00,12.72,13.0,12.48,12.65,5868100.0,9.2195,9.4225,9.0456,9.1688,5868100.0
2009-02-09 09:30:00,14.49,15.55,14.24,15.26,7648000.0,10.5024,11.2707,10.3212,11.0605,7648000.0
2009-02-09 10:00:00,15.26,15.62,14.83,15.25,3808200.0,11.0605,11.3215,10.7489,11.0533,3808200.0
2009-02-09 10:30:00,15.25,15.7,15.19,15.4,3394800.0,11.0533,11.3794,11.0098,11.162,3394800.0
2009-02-09 11:00:00,15.4,15.7,15.32,15.68,2697300.0,11.162,11.3794,11.104,11.365,2697300.0
2009-02-09 11:30:00,15.67,15.87,15.31,15.42,2299700.0,11.3577,11.5027,11.0968,11.1765,2299700.0
2009-02-09 12:00:00,15.43,15.47,15.2,15.42,1173100.0,11.1838,11.2127,11.017,11.1765,1173100.0
2009-02-09 12:30:00,15.43,15.54,15.3,15.42,789100.0,11.1838,11.2635,11.0895,11.1765,789100.0
2009-02-09 13:00:00,15.42,15.5,15.27,15.3,725700.0,11.1765,11.2345,11.0678,11.0895,725700.0
2009-02-09 13:30:00,15.3,15.3,15.06,15.3,984400.0,11.0895,11.0895,10.9156,11.0895,984400.0
2009-02-09 14:00:00,15.3,15.33,14.85,14.89,1467500.0,11.0895,11.1113,10.7634,10.7924,1467500.0
2009-02-09 14:30:00,14.89,15.07,14.61,14.99,1898100.0,10.7924,10.9228,10.5894,10.8648,1898100.0
2009-02-09 15:00:00,14.98,15.25,14.85,15.24,1205500.0,10.8576,11.0533,10.7634,11.046,1205500.0
2009-02-09 15:30:00,15.24,15.29,14.93,14.99,1943600.0,11.046,11.0823,10.8213,10.8648,1943600.0
2009-02-10 09:30:00,13.9,14.54,13.77,14.3,4336200.0,10.0748,10.5387,9.9806,10.3647,4336200.0
2009-02-10 10:00:00,14.3,14.32,13.44,13.67,2743700.0,10.3647,10.3792,9.7414,9.9081,2743700.0
2009-02-10 10:30:00,13.67,14.16,13.43,13.97,2276100.0,9.9081,10.2632,9.7341,10.1255,2276100.0
2009-02-10 11:00:00,13.97,14.24,13.6,13.87,1905900.0,10.1255,10.3212,9.8574,10.0531,1905900.0
2009-02-10 11:30:00,13.86,13.89,13.02,13.55,2183000.0,10.0458,10.0675,9.437,9.8211,2183000.0
2009-02-10 12:00:00,13.56,13.64,13.34,13.4,767500.0,9.8284,9.8863,9.6689,9.7124,767500.0
2009-02-10 12:30:00,13.4,13.62,13.19,13.3,1128500.0,9.7124,9.8719,9.5602,9.6399,1128500.0
2009-02-10 13:00:00,13.3,13.33,13.09,13.3,1072500.0,9.6399,9.6617,9.4877,9.6399,1072500.0
2009-02-10 13:30:00,13.31,13.35,13.14,13.16,680600.0,9.6472,9.6762,9.5239,9.5384,680600.0
2009-02-10 14:00:00,13.17,13.3,13.01,13.04,870000.0,9.5457,9.6399,9.4297,9.4515,870000.0
2009-02-10 14:30:00,13.04,13.2,13.01,13.04,1057900.0,9.4515,9.5674,9.4297,9.4515,1057900.0
2009-02-10 15:00:00,13.04,13.22,12.93,13.14,1741300.0,9.4515,9.5819,9.3717,9.5239,1741300.0
2009-02-10 15:30:00,13.15,13.19,12.9,13.06,2970900.0,9.5312,9.5602,9.35,9.466,2970900.0
2009-02-11 09:30:00,13.49,13.98,13.2,13.85,1713400.0,9.7776,10.1328,9.5674,10.0386,1713400.0
2009-02-11 10:00:00,13.85,13.89,13.24,13.32,1237400.0,10.0386,10.0675,9.5964,9.6544,1237400.0
2009-02-11 10:30:00,13.32,13.62,13.05,13.52,1544000.0,9.6544,9.8719,9.4587,9.7994,1544000.0
2009-02-11 11:00:00,13.5,13.78,13.35,13.72,1097900.0,9.7849,9.9878,9.6762,9.9443,1097900.0
2009-02-11 11:30:00,13.72,13.86,13.59,13.67,736100.0,9.9443,10.0458,9.8501,9.9081,736100.0
2009-02-11 12:00:00,13.68,13.68,13.28,13.55,915000.0,9.9153,9.9153,9.6254,9.8211,915000.0
2009-02-11 12:30:00,13.54,13.74,13.46,13.58,434900.0,9.8139,9.9588,9.7559,9.8429,434900.0
2009-02-11 13:00:00,13.58,13.66,13.41,13.44,390500.0,9.8429,9.9008,9.7196,9.7414,390500.0
2009-02-11 13:30:00,13.44,13.44,13.1,13.19,823300.0,9.7414,9.7414,9.495,9.5602,823300.0
2009-02-11 14:00:00,13.18,13.29,12.95,13.14,1219700.0,9.5529,9.6327,9.3862,9.5239,1219700.0
2009-02-11 14:30:00,13.14,13.6,13.1,13.55,1418300.0,9.5239,9.8574,9.495,9.8211,1418300.0
2009-02-11 15:00:00,13.55,13.69,13.43,13.55,1263200.0,9.8211,9.9226,9.7341,9.8211,1263200.0
2009-02-11 15:30:00,13.55,13.67,13.38,13.61,1467100.0,9.8211,9.9081,9.6979,9.8646,1467100.0
2009-02-12 09:30:00,12.75,12.87,11.92,12.29,4207200.0,9.2413,9.3282,8.6397,8.9079,4207200.0
2009-02-12 10:00:00,12.28,12.57,12.11,12.29,2318800.0,8.9006,9.1108,8.7774,8.9079,2318800.0
2009-02-12 10:30:00,12.29,12.65,12.23,12.54,1850200.0,8.9079,9.1688,8.8644,9.0891,1850200.0
2009-02-12 11:00:00,12.54,12.6,12.38,12.52,1195400.0,9.0891,9.1326,8.9731,9.0746,1195400.0
2009-02-12 11:30:00,12.53,12.63,12.36,12.37,939100.0,9.0818,9.1543,8.9586,8.9658,939100.0
2009-02-12 12:00:00,12.37,12.53,12.35,12.5,771400.0,8.9658,9.0818,8.9513,9.0601,771400.0
2009-02-12 12:30:00,12.5,12.51,12.26,12.27,589500.0,9.0601,9.0673,8.8861,8.8934,589500.0
2009-02-12 13:00:00,12.27,12.27,12.01,12.09,1484000.0,8.8934,8.8934,8.7049,8.7629,1484000.0
2009-02-12 13:30:00,12.08,12.51,12.0,12.2,1151200.0,8.7557,9.0673,8.6977,8.8426,1151200.0
2009-02-12 14:00:00,12.2,12.2,12.02,12.07,1120500.0,8.8426,8.8426,8.7122,8.7484,1120500.0
2009-02-12 14:30:00,12.07,12.09,11.9,11.97,1659500.0,8.7484,8.7629,8.6252,8.6759,1659500.0
2009-02-12 15:00:00,11.97,12.35,11.89,12.35,1956500.0,8.6759,8.9513,8.6179,8.9513,1956500.0
2009-02-12 15:30:00,12.35,12.59,12.14,12.53,3304400.0,8.9513,9.1253,8.7991,9.0818,3304400.0
2009-02-13 09:30:00,12.75,12.9,12.34,12.53,1658500.0,9.2413,9.35,8.9441,9.0818,1658500.0
2009-02-13 10:00:00,12.53,12.9,12.5,12.88,1401800.0,9.0818,9.35,9.0601,9.3355,1401800.0
2009-02-13 10:30:00,12.87,12.96,12.68,12.79,1046100.0,9.3282,9.3935,9.1905,9.2703,1046100.0
2009-02-13 11:00:00,12.79,12.79,12.44,12.5,745500.0,9.2703,9.2703,9.0166,9.0601,745500.0
2009-02-13 11:30:00,12.5,12.65,12.45,12.45,625000.0,9.0601,9.1688,9.0238,9.0238,625000.0
2009-02-13 12:00:00,12.46,12.55,12.36,12.53,670000.0,9.0311,9.0963,8.9586,9.0818,670000.0
2009-02-13 12:30:00,12.52,12.59,12.35,12.36,682800.0,9.0746,9.1253,8.9513,8.9586,682800.0
2009-02-13 13:00:00,12.36,12.53,12.31,12.49,592800.0,8.9586,9.0818,8.9224,9.0528,592800.0
2009-02-13 13:30:00,12.48,12.7,12.37,12.68,1102700.0,9.0456,9.205,8.9658,9.1905,1102700.0
2009-02-13 14:00:00,12.68,12.75,12.56,12.62,935300.0,9.1905,9.2413,9.1036,9.147,935300.0
2009-02-13 14:30:00,12.62,12.7,12.52,12.63,884300.0,9.147,9.205,9.0746,9.1543,884300.0
2009-02-13 15:00:00,12.63,12.83,12.54,12.69,2251700.0,9.1543,9.2993,9.0891,9.1978,2251700.0
2009-02-13 15:30:00,12.69,12.79,12.48,12.51,1504000.0,9.1978,9.2703,9.0456,9.0673,1504000.0
2009-02-17 09:30:00,11.52,11.69,10.75,10.83,2860500.0,8.3498,8.473,7.7917,7.8496,2860500.0
2009-02-17 10:00:00,10.83,10.98,10.41,10.5,2640200.0,7.8496,7.9584,7.5452,7.6105,2640200.0
2009-02-17 10:30:00,10.5,10.82,10.49,10.75,2074400.0,7.6105,7.8424,7.6032,7.7917,2074400.0
2009-02-17 11:00:00,10.75,10.85,10.62,10.78,770100.0,7.7917,7.8641,7.6974,7.8134,770100.0
2009-02-17 11:30:00,10.78,10.79,10.6,10.62,744400.0,7.8134,7.8207,7.6829,7.6974,744400.0
2009-02-17 12:00:00,10.62,10.75,10.47,10.57,824700.0,7.6974,7.7917,7.5887,7.6612,824700.0
2009-02-17 12:30:00,10.57,10.65,10.5,10.6,829700.0,7.6612,7.7192,7.6105,7.6829,829700.0
2009-02-17 13:00:00,10.61,10.62,10.36,10.42,1088100.0,7.6902,7.6974,7.509,7.5525,1088100.0
2009-02-17 13:30:00,10.42,10.55,10.34,10.36,1068700.0,7.5525,7.6467,7.4945,7.509,1068700.0
2009-02-17 14:00:00,10.37,10.46,10.32,10.33,1114300.0,7.5162,7.5815,7.48,7.4872,1114300.0
2009-02-17 14:30:00,10.33,10.44,9.88,9.89,3838000.0,7.4872,7.567,7.1611,7.1683,3838000.0
2009-02-17 15:00:00,9.89,10.05,9.85,9.89,2599600.0,7.1683,7.2843,7.1393,7.1683,2599600.0
2009-02-17 15:30:00,9.89,10.21,9.88,9.98,4557700.0,7.1683,7.4003,7.1611,7.2336,4557700.0
2009-02-18 09:30:00,10.27,10.68,10.1,10.11,2241800.0,7.4438,7.7409,7.3205,7.3278,2241800.0
2009-02-18 10:00:00,10.1,10.23,9.3,9.52,2929700.0,7.3205,7.4148,6.7407,6.9001,2929700.0
2009-02-18 10:30:00,9.52,9.77,9.46,9.52,1912900.0,6.9001,7.0814,6.8567,6.9001,1912900.0
2009-02-18 11:00:00,9.52,10.24,9.46,10.17,1683500.0,6.9001,7.422,6.8567,7.3713,1683500.0
2009-02-18 11:30:00,10.17,10.3,9.98,10.27,1846400.0,7.3713,7.4655,7.2336,7.4438,1846400.0
2009-02-18 12:00:00,10.26,10.39,10.14,10.23,1283600.0,7.4365,7.5307,7.3495,7.4148,1283600.0
2009-02-18 12:30:00,10.23,10.28,9.98,10.09,1185700.0,7.4148,7.451,7.2336,7.3133,1185700.0
2009-02-18 13:00:00,10.08,10.17,9.97,10.09,782000.0,7.306,7.3713,7.2263,7.3133,782000.0
2009-02-18 13:30:00,10.1,10.11,9.91,10.04,677800.0,7.3205,7.3278,7.1828,7.277,677800.0
2009-02-18 14:00:00,10.05,10.14,9.97,10.1,898900.0,7.2843,7.3495,7.2263,7.3205,898900.0
2009-02-18 14:30:00,10.1,10.15,9.92,10.07,1250000.0,7.3205,7.3568,7.1901,7.2988,1250000.0
2009-02-18 15:00:00,10.07,10.23,10.02,10.16,1402700.0,7.2988,7.4148,7.2626,7.364,1402700.0
2009-02-18 15:30:00,10.15,10.31,10.13,10.24,2093900.0,7.3568,7.4727,7.3423,7.422,2093900.0
2009-02-19 09:30:00,10.6,10.67,9.96,9.98,2088000.0,7.6829,7.7337,7.2191,7.2336,2088000.0
2009-02-19 10:00:00,9.99,9.99,8.7,8.95,4623700.0,7.2408,7.2408,6.3058,6.487,4623700.0
2009-02-19 10:30:00,8.95,9.29,8.89,9.08,3471400.0,6.487,6.7334,6.4435,6.5812,3471400.0
2009-02-19 11:00:00,9.08,9.44,8.96,8.99,2553800.0,6.5812,6.8422,6.4943,6.516,2553800.0
2009-02-19 11:30:00,8.99,9.0,8.82,8.88,1837700.0,6.516,6.5233,6.3928,6.4363,1837700.0
2009-02-19 12:00:00,8.87,8.89,8.3,8.32,3576900.0,6.429,6.4435,6.0159,6.0304,3576900.0
2009-02-19 12:30:00,8.33,8.41,8.0,8.24,2981400.0,6.0376,6.0956,5.7984,5.9724,2981400.0
2009-02-19 13:00:00,8.24,8.52,8.2,8.47,2318000.0,5.9724,6.1753,5.9434,6.1391,2318000.0
2009-02-19 13:30:00,8.48,8.5,8.06,8.17,2651700.0,6.1464,6.1608,5.8419,5.9217,2651700.0
2009-02-19 14:00:00,8.16,8.52,8.16,8.28,2021900.0,5.9144,6.1753,5.9144,6.0014,2021900.0
2009-02-19 14:30:00,8.29,8.3,8.1,8.17,2279700.0,6.0086,6.0159,5.8709,5.9217,2279700.0
2009-02-19 15:00:00,8.16,8.28,7.87,7.96,4389500.0,5.9144,6.0014,5.7042,5.7695,4389500.0
2009-02-19 15:30:00,7.95,7.98,7.38,7.75,6451700.0,5.7622,5.7839,5.3491,5.6172,6451700.0
2009-02-20 09:30:00,6.86,7.27,6.32,6.62,6914900.0,4.9722,5.2693,4.5808,4.7982,6914900.0
2009-02-20 10:00:00,6.62,7.01,6.56,6.79,3766600.0,4.7982,5.0809,4.7547,4.9214,3766600.0
2009-02-20 10:30:00,6.8,6.86,6.39,6.41,2745500.0,4.9287,4.9722,4.6315,4.646,2745500.0
2009-02-20 11:00:00,6.41,6.42,6.01,6.14,4828600.0,4.646,4.6533,4.3561,4.4503,4828600.0
2009-02-20 11:30:00,6.14,6.24,6.08,6.17,1861700.0,4.4503,4.5228,4.4068,4.4721,1861700.0
2009-02-20 12:00:00,6.18,6.27,6.14,6.15,1439700.0,4.4793,4.5445,4.4503,4.4576,1439700.0
2009-02-20 12:30:00,6.16,6.16,5.81,5.96,2527900.0,4.4648,4.4648,4.2111,4.3198,2527900.0
2009-02-20 13:00:00,5.95,5.98,5.75,5.9,2414900.0,4.3126,4.3343,4.1676,4.2764,2414900.0
2009-02-20 13:30:00,5.9,6.25,5.85,6.23,2374700.0,4.2764,4.53,4.2401,4.5155,2374700.0
2009-02-20 14:00:00,6.22,6.91,6.17,6.66,4797700.0,4.5083,5.0084,4.4721,4.8272,4797700.0
2009-02-20 14:30:00,6.66,7.49,6.57,7.15,5642800.0,4.8272,5.4288,4.762,5.1824,5642800.0
2009-02-20 15:00:00,7.14,7.16,6.7,6.79,3207500.0,5.1751,5.1896,4.8562,4.9214,3207500.0
2009-02-20 15:30:00,6.79,6.84,6.63,6.82,3328300.0,4.9214,4.9577,4.8055,4.9432,3328300.0
2009-02-23 09:30:00,8.03,8.25,7.15,7.19,4064700.0,5.8202,5.9796,5.1824,5.2114,4064700.0
2009-02-23 10:00:00,7.2,7.29,6.72,6.93,3334900.0,5.2186,5.2838,4.8707,5.0229,3334900.0
2009-02-23 10:30:00,6.93,6.94,6.45,6.58,2490400.0,5.0229,5.0302,4.675,4.7692,2490400.0
2009-02-23 11:00:00,6.59,6.83,6.56,6.77,1802000.0,4.7765,4.9504,4.7547,4.9069,1802000.0
2009-02-23 11:30:00,6.77,7.0,6.67,6.82,2334700.0,4.9069,5.0736,4.8345,4.9432,2334700.0
2009-02-23 12:00:00,6.81,6.98,6.75,6.81,1676300.0,4.9359,5.0591,4.8924,4.9359,1676300.0
2009-02-23 12:30:00,6.81,6.87,6.62,6.62,1191700.0,4.9359,4.9794,4.7982,4.7982,1191700.0
2009-02-23 13:00:00,6.62,6.97,6.6,6.81,1455800.0,4.7982,5.0519,4.7837,4.9359,1455800.0
2009-02-23 13:30:00,6.81,6.93,6.75,6.79,1147300.0,4.9359,5.0229,4.8924,4.9214,1147300.0
2009-02-23 14:00:00,6.79,7.29,6.75,7.25,2423400.0,4.9214,5.2838,4.8924,5.2548,2423400.0
2009-02-23 14:30:00,7.25,7.26,6.68,6.79,2766900.0,5.2548,5.2621,4.8417,4.9214,2766900.0
2009-02-23 15:00:00,6.79,6.9,6.65,6.79,1957800.0,4.9214,5.0012,4.82,4.9214,1957800.0
2009-02-23 15:30:00,6.78,6.86,6.58,6.63,3186400.0,4.9142,4.9722,4.7692,4.8055,3186400.0
2009-02-24 09:30:00,6.85,6.9,6.39,6.39,2772500.0,4.9649,5.0012,4.6315,4.6315,2772500.0
2009-02-24 10:00:00,6.39,6.7,6.1,6.64,3622800.0,4.6315,4.8562,4.4213,4.8127,3622800.0
2009-02-24 10:30:00,6.63,7.14,6.52,7.0,4383100.0,4.8055,5.1751,4.7257,5.0736,4383100.0
2009-02-24 11:00:00,6.99,7.36,6.93,7.23,2819600.0,5.0664,5.3346,5.0229,5.2403,2819600.0
2009-02-24 11:30:00,7.24,7.25,7.05,7.16,1728800.0,5.2476,5.2548,5.1099,5.1896,1728800.0
2009-02-24 12:00:00,7.17,7.22,6.98,7.08,1298100.0,5.1969,5.2331,5.0591,5.1316,1298100.0
2009-02-24 12:30:00,7.07,7.34,7.07,7.28,1803600.0,5.1244,5.3201,5.1244,5.2766,1803600.0
2009-02-24 13:00:00,7.28,7.75,7.24,7.73,2948800.0,5.2766,5.6172,5.2476,5.6027,2948800.0
2009-02-24 13:30:00,7.74,8.0,7.69,7.99,3199000.0,5.61,5.7984,5.5738,5.7912,3199000.0
2009-02-24 14:00:00,7.99,8.59,7.8,8.42,4100900.0,5.7912,6.2261,5.6535,6.1029,4100900.0
2009-02-24 14:30:00,8.43,8.58,8.04,8.16,3746200.0,6.1101,6.2188,5.8274,5.9144,3746200.0
2009-02-24 15:00:00,8.16,8.35,8.01,8.04,3261600.0,5.9144,6.0521,5.8057,5.8274,3261600.0
2009-02-24 15:30:00,8.03,8.5,7.94,8.09,4044800.0,5.8202,6.1608,5.755,5.8637,4044800.0
2009-02-25 09:30:00,7.9,7.9,6.98,7.03,4534000.0,5.726,5.726,5.0591,5.0954,4534000.0
2009-02-25 10:00:00,7.03,7.03,6.7,6.9,3871900.0,5.0954,5.0954,4.8562,5.0012,3871900.0
2009-02-25 10:30:00,6.89,6.9,6.62,6.81,2248100.0,4.9939,5.0012,4.7982,4.9359,2248100.0
2009-02-25 11:00:00,6.81,6.99,6.76,6.94,2478200.0,4.9359,5.0664,4.8997,5.0302,2478200.0
2009-02-25 11:30:00,6.94,7.23,6.87,6.88,2858000.0,5.0302,5.2403,4.9794,4.9867,2858000.0
2009-02-25 12:00:00,6.88,7.03,6.7,6.72,1613800.0,4.9867,5.0954,4.8562,4.8707,1613800.0
2009-02-25 12:30:00,6.72,6.83,6.66,6.8,1501300.0,4.8707,4.9504,4.8272,4.9287,1501300.0
2009-02-25 13:00:00,6.81,6.9,6.74,6.82,1136800.0,4.9359,5.0012,4.8852,4.9432,1136800.0
2009-02-25 13:30:00,6.81,7.19,6.81,7.13,2195600.0,4.9359,5.2114,4.9359,5.1679,2195600.0
2009-02-25 14:00:00,7.13,7.15,6.77,6.94,2767300.0,5.1679,5.1824,4.9069,5.0302,2767300.0
2009-02-25 14:30:00,6.94,7.21,6.85,7.11,2280300.0,5.0302,5.2258,4.9649,5.1534,2280300.0
2009-02-25 15:00:00,7.11,7.49,7.1,7.4,4000100.0,5.1534,5.4288,5.1461,5.3636,4000100.0
2009-02-25 15:30:00,7.4,7.41,6.96,7.03,4266000.0,5.3636,5.3708,5.0446,5.0954,4266000.0
2009-02-26 09:30:00,7.56,7.74,7.12,7.39,3062500.0,5.5178,5.6492,5.1967,5.3937,3062500.0
2009-02-26 10:00:00,7.39,7.63,7.3,7.5,2576500.0,5.3937,5.5689,5.328,5.474,2576500.0
2009-02-26 10:30:00,7.5,7.81,7.4,7.75,2936600.0,5.474,5.7003,5.401,5.6565,2936600.0
2009-02-26 11:00:00,7.75,7.82,7.48,7.75,2412400.0,5.6565,5.7076,5.4594,5.6565,2412400.0
2009-02-26 11:30:00,7.75,7.83,7.55,7.6,1416100.0,5.6565,5.7149,5.5105,5.547,1416100.0
2009-02-26 12:00:00,7.61,7.7,7.3,7.34,1207100.0,5.5543,5.62,5.328,5.3572,1207100.0
2009-02-26 12:30:00,7.34,7.59,7.3,7.48,1028200.0,5.3572,5.5397,5.328,5.4594,1028200.0
2009-02-26 13:00:00,7.49,7.53,7.28,7.44,1299400.0,5.4667,5.4959,5.3134,5.4302,1299400.0
2009-02-26 13:30:00,7.44,7.54,7.33,7.46,969100.0,5.4302,5.5032,5.3499,5.4448,969100.0
2009-02-26 14:00:00,7.45,7.53,7.35,7.39,871500.0,5.4375,5.4959,5.3645,5.3937,871500.0
2009-02-26 14:30:00,7.39,7.42,7.17,7.22,1462700.0,5.3937,5.4156,5.2331,5.2696,1462700.0
2009-02-26 15:00:00,7.22,7.22,7.01,7.1,1774000.0,5.2696,5.2696,5.1164,5.1821,1774000.0
2009-02-26 15:30:00,7.1,7.31,7.05,7.14,2135000.0,5.1821,5.3353,5.1456,5.2113,2135000.0
2009-02-27 09:30:00,6.42,6.48,6.02,6.37,4237400.0,4.6857,4.7295,4.3938,4.6493,4237400.0
2009-02-27 10:00:00,6.37,6.38,6.01,6.1,3341300.0,4.6493,4.6566,4.3865,4.4522,3341300.0
2009-02-27 10:30:00,6.1,6.25,6.02,6.16,2581200.0,4.4522,4.5617,4.3938,4.496,2581200.0
2009-02-27 11:00:00,6.16,6.18,6.04,6.1,1428800.0,4.496,4.5106,4.4084,4.4522,1428800.0
2009-02-27 11:30:00,6.11,6.28,6.06,6.23,1732200.0,4.4595,4.5836,4.423,4.5471,1732200.0
2009-02-27 12:00:00,6.23,6.27,6.13,6.16,1371600.0,4.5471,4.5763,4.4741,4.496,1371600.0
2009-02-27 12:30:00,6.16,6.21,6.07,6.14,1061600.0,4.496,4.5325,4.4303,4.4814,1061600.0
2009-02-27 13:00:00,6.14,6.19,6.06,6.08,1286900.0,4.4814,4.5179,4.423,4.4376,1286900.0
2009-02-27 13:30:00,6.08,6.15,5.95,6.08,2259100.0,4.4376,4.4887,4.3427,4.4376,2259100.0
2009-02-27 14:00:00,6.08,6.21,6.02,6.05,2452800.0,4.4376,4.5325,4.3938,4.4157,2452800.0
2009-02-27 14:30:00,6.05,6.14,6.03,6.09,1360800.0,4.4157,4.4814,4.4011,4.4449,1360800.0
2009-02-27 15:00:00,6.09,6.09,5.75,5.92,4308600.0,4.4449,4.4449,4.1967,4.3208,4308600.0
2009-02-27 15:30:00,5.92,6.17,5.88,6.17,6878900.0,4.3208,4.5033,4.2916,4.5033,6878900.0
2009-03-02 09:30:00,5.85,5.9,5.47,5.62,3229000.0,4.2697,4.3062,3.9924,4.1019,3229000.0
2009-03-02 10:00:00,5.62,5.76,5.49,5.56,2226600.0,4.1019,4.204,4.007,4.0581,2226600.0
2009-03-02 10:30:00,5.56,5.56,5.41,5.47,1480700.0,4.0581,4.0581,3.9486,3.9924,1480700.0
2009-03-02 11:00:00,5.47,5.51,5.33,5.34,1393000.0,3.9924,4.0216,3.8902,3.8975,1393000.0
2009-03-02 11:30:00,5.34,5.42,5.32,5.35,898700.0,3.8975,3.9559,3.8829,3.9048,898700.0
2009-03-02 12:00:00,5.35,5.43,5.34,5.42,1037700.0,3.9048,3.9632,3.8975,3.9559,1037700.0
2009-03-02 12:30:00,5.43,5.52,5.39,5.46,1650000.0,3.9632,4.0289,3.934,3.9851,1650000.0
2009-03-02 13:00:00,5.46,5.51,5.43,5.48,1010500.0,3.9851,4.0216,3.9632,3.9997,1010500.0
2009-03-02 13:30:00,5.48,5.54,5.44,5.53,1077100.0,3.9997,4.0435,3.9705,4.0362,1077100.0
2009-03-02 14:00:00,5.52,5.55,5.42,5.45,942500.0,4.0289,4.0508,3.9559,3.9778,942500.0
2009-03-02 14:30:00,5.45,5.56,5.42,5.49,1584500.0,3.9778,4.0581,3.9559,4.007,1584500.0
2009-03-02 15:00:00,5.48,5.49,5.0,5.11,4472800.0,3.9997,4.007,3.6493,3.7296,4472800.0
2009-03-02 15:30:00,5.11,5.18,4.98,5.16,5048500.0,3.7296,3.7807,3.6347,3.7661,5048500.0
2009-03-03 09:30:00,5.47,5.52,5.1,5.12,2521000.0,3.9924,4.0289,3.7223,3.7369,2521000.0
2009-03-03 10:00:00,5.12,5.18,4.96,5.05,2110600.0,3.7369,3.7807,3.6201,3.6858,2110600.0
2009-03-03 10:30:00,5.04,5.08,4.85,4.91,1401600.0,3.6785,3.7077,3.5399,3.5836,1401600.0
2009-03-03 11:00:00,4.91,4.92,4.55,4.7,2598200.0,3.5836,3.5909,3.3209,3.4304,2598200.0
2009-03-03 11:30:00,4.7,4.76,4.6,4.63,1049600.0,3.4304,3.4742,3.3574,3.3793,1049600.0
2009-03-03 12:00:00,4.63,4.87,4.63,4.84,1257800.0,3.3793,3.5545,3.3793,3.5326,1257800.0
2009-03-03 12:30:00,4.84,4.84,4.45,4.47,1659500.0,3.5326,3.5326,3.2479,3.2625,1659500.0
2009-03-03 13:00:00,4.47,4.68,4.47,4.53,1080300.0,3.2625,3.4158,3.2625,3.3063,1080300.0
2009-03-03 13:30:00,4.54,4.65,4.46,4.63,1152600.0,3.3136,3.3939,3.2552,3.3793,1152600.0
2009-03-03 14:00:00,4.63,4.72,4.58,4.72,1444000.0,3.3793,3.445,3.3428,3.445,1444000.0
2009-03-03 14:30:00,4.72,4.84,4.67,4.82,1938200.0,3.445,3.5326,3.4085,3.518,1938200.0
2009-03-03 15:00:00,4.82,4.82,4.5,4.52,1809000.0,3.518,3.518,3.2844,3.299,1809000.0
2009-03-03 15:30:00,4.51,4.69,4.36,4.66,4823200.0,3.2917,3.4231,3.1822,3.4012,4823200.0
2009-03-04 09:30:00,5.41,5.6,4.61,4.61,7660900.0,3.9486,4.0873,3.3647,3.3647,7660900.0
2009-03-04 10:00:00,4.6,4.72,4.07,4.23,5533700.0,3.3574,3.445,2.9706,3.0873,5533700.0
2009-03-04 10:30:00,4.24,4.58,4.16,4.53,3281900.0,3.0946,3.3428,3.0362,3.3063,3281900.0
2009-03-04 11:00:00,4.53,4.7,4.36,4.58,3716200.0,3.3063,3.4304,3.1822,3.3428,3716200.0
2009-03-04 11:30:00,4.57,4.59,4.33,4.53,2197100.0,3.3355,3.3501,3.1603,3.3063,2197100.0
2009-03-04 12:00:00,4.53,4.54,4.32,4.52,2186800.0,3.3063,3.3136,3.153,3.299,2186800.0
2009-03-04 12:30:00,4.52,4.68,4.45,4.55,2702700.0,3.299,3.4158,3.2479,3.3209,2702700.0
2009-03-04 13:00:00,4.55,4.62,4.35,4.47,1557600.0,3.3209,3.372,3.1749,3.2625,1557600.0
2009-03-04 13:30:00,4.46,4.62,4.44,4.59,1812900.0,3.2552,3.372,3.2406,3.3501,1812900.0
2009-03-04 14:00:00,4.6,4.98,4.58,4.88,3516700.0,3.3574,3.6347,3.3428,3.5618,3516700.0
2009-03-04 14:30:00,4.88,5.27,4.81,5.2,3819500.0,3.5618,3.8464,3.5107,3.7953,3819500.0
2009-03-04 15:00:00,5.2,5.53,5.08,5.42,5172600.0,3.7953,4.0362,3.7077,3.9559,5172600.0
2009-03-04 15:30:00,5.42,5.47,5.1,5.15,4306700.0,3.9559,3.9924,3.7223,3.7588,4306700.0
2009-03-05 09:30:00,4.87,4.97,4.37,4.47,3509400.0,3.5545,3.6274,3.1895,3.2625,3509400.0
2009-03-05 10:00:00,4.47,4.64,4.4,4.49,2514700.0,3.2625,3.3866,3.2114,3.2771,2514700.0
2009-03-05 10:30:00,4.48,4.55,4.26,4.27,2450000.0,3.2698,3.3209,3.1092,3.1165,2450000.0
2009-03-05 11:00:00,4.26,4.3,4.08,4.17,2877200.0,3.1092,3.1384,2.9779,3.0435,2877200.0
2009-03-05 11:30:00,4.18,4.35,4.15,4.24,2359900.0,3.0508,3.1749,3.0289,3.0946,2359900.0
2009-03-05 12:00:00,4.24,4.26,4.01,4.12,3847700.0,3.0946,3.1092,2.9268,3.0071,3847700.0
2009-03-05 12:30:00,4.11,4.24,4.04,4.08,1743400.0,2.9998,3.0946,2.9487,2.9779,1743400.0
2009-03-05 13:00:00,4.08,4.17,4.04,4.11,1457100.0,2.9779,3.0435,2.9487,2.9998,1457100.0
2009-03-05 13:30:00,4.11,4.12,4.04,4.08,949900.0,2.9998,3.0071,2.9487,2.9779,949900.0
2009-03-05 14:00:00,4.07,4.07,3.85,3.9,2613500.0,2.9706,2.9706,2.81,2.8465,2613500.0
2009-03-05 14:30:00,3.89,3.97,3.86,3.88,1816800.0,2.8392,2.8976,2.8173,2.8319,1816800.0
2009-03-05 15:00:00,3.88,4.04,3.84,3.86,3942200.0,2.8319,2.9487,2.8027,2.8173,3942200.0
2009-03-05 15:30:00,3.86,4.25,3.68,4.13,8594200.0,2.8173,3.1019,2.6859,3.0144,8594200.0
2009-03-06 09:30:00,4.28,4.37,4.0,4.1,3903200.0,3.1238,3.1895,2.9195,2.9925,3903200.0
2009-03-06 10:00:00,4.1,4.16,3.84,4.04,2589900.0,2.9925,3.0362,2.8027,2.9487,2589900.0
2009-03-06 10:30:00,4.04,4.07,3.85,3.89,1597600.0,2.9487,2.9706,2.81,2.8392,1597600.0
2009-03-06 11:00:00,3.89,3.96,3.81,3.86,1529200.0,2.8392,2.8903,2.7808,2.8173,1529200.0
2009-03-06 11:30:00,3.86,3.99,3.85,3.93,1174900.0,2.8173,2.9122,2.81,2.8684,1174900.0
2009-03-06 12:00:00,3.92,3.96,3.86,3.93,1123000.0,2.8611,2.8903,2.8173,2.8684,1123000.0
2009-03-06 12:30:00,3.93,3.94,3.54,3.68,2954600.0,2.8684,2.8757,2.5837,2.6859,2954600.0
2009-03-06 13:00:00,3.68,3.71,3.55,3.56,1542100.0,2.6859,2.7078,2.591,2.5983,1542100.0
2009-03-06 13:30:00,3.57,3.59,3.33,3.41,2758300.0,2.6056,2.6202,2.4305,2.4888,2758300.0
2009-03-06 14:00:00,3.42,3.52,3.37,3.49,2137300.0,2.4961,2.5691,2.4597,2.5472,2137300.0
2009-03-06 14:30:00,3.5,3.55,3.37,3.37,1628800.0,2.5545,2.591,2.4597,2.4597,1628800.0
2009-03-06 15:00:00,3.37,3.46,3.36,3.4,2257700.0,2.4597,2.5253,2.4524,2.4815,2257700.0
2009-03-06 15:30:00,3.4,3.69,3.39,3.64,4954500.0,2.4815,2.6932,2.4742,2.6567,4954500.0
2009-03-09 09:30:00,3.47,4.25,3.39,3.93,4574800.0,2.5326,3.1019,2.4742,2.8684,4574800.0
2009-03-09 10:00:00,3.94,4.57,3.9,4.4,4646300.0,2.8757,3.3355,2.8465,3.2114,4646300.0
2009-03-09 10:30:00,4.4,4.44,4.14,4.14,3456000.0,3.2114,3.2406,3.0216,3.0216,3456000.0
2009-03-09 11:00:00,4.15,4.25,4.03,4.18,2081300.0,3.0289,3.1019,2.9414,3.0508,2081300.0
2009-03-09 11:30:00,4.18,4.21,4.07,4.13,1315000.0,3.0508,3.0727,2.9706,3.0144,1315000.0
2009-03-09 12:00:00,4.13,4.35,4.13,4.29,1159500.0,3.0144,3.1749,3.0144,3.1311,1159500.0
2009-03-09 12:30:00,4.29,4.3,4.16,4.24,970300.0,3.1311,3.1384,3.0362,3.0946,970300.0
2009-03-09 13:00:00,4.24,4.24,4.06,4.18,1088400.0,3.0946,3.0946,2.9633,3.0508,1088400.0
2009-03-09 13:30:00,4.18,4.2,4.1,4.13,999300.0,3.0508,3.0654,2.9925,3.0144,999300.0
2009-03-09 14:00:00,4.13,4.25,4.11,4.16,1343800.0,3.0144,3.1019,2.9998,3.0362,1343800.0
2009-03-09 14:30:00,4.17,4.19,4.09,4.14,1419100.0,3.0435,3.0581,2.9852,3.0216,1419100.0
2009-03-09 15:00:00,4.15,4.17,3.97,4.06,1872900.0,3.0289,3.0435,2.8976,2.9633,1872900.0
2009-03-09 15:30:00,4.06,4.11,3.98,4.1,2379200.0,2.9633,2.9998,2.9049,2.9925,2379200.0
2009-03-10 09:30:00,4.6,4.85,4.38,4.65,3441200.0,3.3574,3.5399,3.1968,3.3939,3441200.0
2009-03-10 10:00:00,4.66,4.92,4.64,4.79,2695100.0,3.4012,3.5909,3.3866,3.4961,2695100.0
2009-03-10 10:30:00,4.79,4.84,4.65,4.66,2068100.0,3.4961,3.5326,3.3939,3.4012,2068100.0
2009-03-10 11:00:00,4.66,4.84,4.62,4.83,1694800.0,3.4012,3.5326,3.372,3.5253,1694800.0
2009-03-10 11:30:00,4.83,4.89,4.71,4.89,1448100.0,3.5253,3.569,3.4377,3.569,1448100.0
2009-03-10 12:00:00,4.89,5.03,4.86,4.9,2100700.0,3.569,3.6712,3.5472,3.5763,2100700.0
2009-03-10 12:30:00,4.9,4.97,4.77,4.77,1402400.0,3.5763,3.6274,3.4815,3.4815,1402400.0
2009-03-10 13:00:00,4.78,4.91,4.77,4.89,906700.0,3.4888,3.5836,3.4815,3.569,906700.0
2009-03-10 13:30:00,4.89,5.22,4.88,5.11,2917200.0,3.569,3.8099,3.5618,3.7296,2917200.0
2009-03-10 14:00:00,5.12,5.19,4.96,5.09,2080200.0,3.7369,3.788,3.6201,3.715,2080200.0
2009-03-10 14:30:00,5.09,5.19,5.01,5.19,2118500.0,3.715,3.788,3.6566,3.788,2118500.0
2009-03-10 15:00:00,5.19,5.23,5.05,5.21,2459000.0,3.788,3.8172,3.6858,3.8026,2459000.0
2009-03-10 15:30:00,5.22,5.23,5.09,5.15,3041300.0,3.8099,3.8172,3.715,3.7588,3041300.0
2009-03-11 09:30:00,5.61,5.85,5.25,5.69,5174100.0,4.0946,4.2697,3.8318,4.1529,5174100.0
2009-03-11 10:00:00,5.69,5.76,5.46,5.66,3214800.0,4.1529,4.204,3.9851,4.131,3214800.0
2009-03-11 10:30:00,5.66,5.73,5.31,5.48,2131800.0,4.131,4.1821,3.8756,3.9997,2131800.0
2009-03-11 11:00:00,5.48,5.53,5.18,5.31,1860900.0,3.9997,4.0362,3.7807,3.8756,1860900.0
2009-03-11 11:30:00,5.31,5.34,5.02,5.24,2545200.0,3.8756,3.8975,3.6639,3.8245,2545200.0
2009-03-11 12:00:00,5.24,5.28,5.11,5.16,696600.0,3.8245,3.8537,3.7296,3.7661,696600.0
2009-03-11 12:30:00,5.16,5.2,5.06,5.07,926100.0,3.7661,3.7953,3.6931,3.7004,926100.0
2009-03-11 13:00:00,5.07,5.12,4.9,5.02,1767300.0,3.7004,3.7369,3.5763,3.6639,1767300.0
2009-03-11 13:30:00,5.02,5.19,5.01,5.12,1259600.0,3.6639,3.788,3.6566,3.7369,1259600.0
2009-03-11 14:00:00,5.11,5.16,4.9,4.97,1578900.0,3.7296,3.7661,3.5763,3.6274,1578900.0
2009-03-11 14:30:00,4.97,5.25,4.96,5.15,1846600.0,3.6274,3.8318,3.6201,3.7588,1846600.0
2009-03-11 15:00:00,5.16,5.46,5.15,5.41,2671600.0,3.7661,3.9851,3.7588,3.9486,2671600.0
2009-03-11 15:30:00,5.42,5.59,5.37,5.38,3864100.0,3.9559,4.08,3.9194,3.9267,3864100.0
2009-03-12 09:30:00,5.32,5.32,4.91,5.09,2808800.0,3.8829,3.8829,3.5836,3.715,2808800.0
2009-03-12 10:00:00,5.09,5.5,5.08,5.33,2930600.0,3.715,4.0143,3.7077,3.8902,2930600.0
2009-03-12 10:30:00,5.33,5.46,5.25,5.34,2078600.0,3.8902,3.9851,3.8318,3.8975,2078600.0
2009-03-12 11:00:00,5.34,5.41,5.22,5.28,1314100.0,3.8975,3.9486,3.8099,3.8537,1314100.0
2009-03-12 11:30:00,5.28,5.4,5.23,5.29,1050100.0,3.8537,3.9413,3.8172,3.861,1050100.0
2009-03-12 12:00:00,5.3,5.45,5.29,5.35,1699800.0,3.8683,3.9778,3.861,3.9048,1699800.0
2009-03-12 12:30:00,5.35,5.4,5.31,5.39,1252700.0,3.9048,3.9413,3.8756,3.934,1252700.0
2009-03-12 13:00:00,5.39,5.41,5.34,5.36,1026500.0,3.934,3.9486,3.8975,3.9121,1026500.0
2009-03-12 13:30:00,5.36,5.56,5.36,5.51,2027300.0,3.9121,4.0581,3.9121,4.0216,2027300.0
2009-03-12 14:00:00,5.52,5.75,5.49,5.71,2620200.0,4.0289,4.1967,4.007,4.1675,2620200.0
2009-03-12 14:30:00,5.72,6.05,5.66,5.93,3876400.0,4.1748,4.4157,4.131,4.3281,3876400.0
2009-03-12 15:00:00,5.93,6.24,5.83,6.14,4054000.0,4.3281,4.5544,4.2551,4.4814,4054000.0
2009-03-12 15:30:00,6.15,6.4,6.06,6.11,6465200.0,4.4887,4.6711,4.423,4.4595,6465200.0
2009-03-13 09:30:00,6.43,7.0,6.25,6.9,6549400.0,4.693,5.1091,4.5617,5.0361,6549400.0
2009-03-13 10:00:00,6.91,7.42,6.86,6.94,6219100.0,5.0434,5.4156,5.0069,5.0653,6219100.0
2009-03-13 10:30:00,6.94,7.23,6.76,6.86,3971200.0,5.0653,5.2769,4.9339,5.0069,3971200.0
2009-03-13 11:00:00,6.86,6.96,6.51,6.72,3656100.0,5.0069,5.0799,4.7514,4.9047,3656100.0
2009-03-13 11:30:00,6.72,6.73,6.33,6.45,2820200.0,4.9047,4.912,4.6201,4.7076,2820200.0
2009-03-13 12:00:00,6.45,6.6,6.1,6.19,2800400.0,4.7076,4.8171,4.4522,4.5179,2800400.0
2009-03-13 12:30:00,6.19,6.5,6.19,6.48,1721700.0,4.5179,4.7441,4.5179,4.7295,1721700.0
2009-03-13 13:00:00,6.48,6.69,6.43,6.67,1682000.0,4.7295,4.8828,4.693,4.8682,1682000.0
2009-03-13 13:30:00,6.67,6.7,6.45,6.63,1572400.0,4.8682,4.8901,4.7076,4.839,1572400.0
2009-03-13 14:00:00,6.63,6.73,6.51,6.55,1385300.0,4.839,4.912,4.7514,4.7806,1385300.0
2009-03-13 14:30:00,6.55,6.71,6.54,6.59,1579000.0,4.7806,4.8974,4.7733,4.8098,1579000.0
2009-03-13 15:00:00,6.59,7.07,6.58,7.07,3807000.0,4.8098,5.1602,4.8025,5.1602,3807000.0
2009-03-13 15:30:00,7.07,7.09,6.86,7.01,5168400.0,5.1602,5.1748,5.0069,5.1164,5168400.0
2009-03-16 09:30:00,7.27,7.59,7.08,7.4,4857800.0,5.3061,5.5397,5.1675,5.401,4857800.0
2009-03-16 10:00:00,7.4,7.5,7.2,7.29,2737100.0,5.401,5.474,5.255,5.3207,2737100.0
2009-03-16 10:30:00,7.3,7.5,7.3,7.35,2053700.0,5.328,5.474,5.328,5.3645,2053700.0
2009-03-16 11:00:00,7.35,7.96,7.33,7.84,3728700.0,5.3645,5.8097,5.3499,5.7222,3728700.0
2009-03-16 11:30:00,7.84,7.93,7.52,7.6,2269200.0,5.7222,5.7878,5.4886,5.547,2269200.0
2009-03-16 12:00:00,7.59,7.75,7.45,7.67,1659500.0,5.5397,5.6565,5.4375,5.5981,1659500.0
2009-03-16 12:30:00,7.68,7.94,7.68,7.82,2055600.0,5.6054,5.7951,5.6054,5.7076,2055600.0
2009-03-16 13:00:00,7.83,7.83,7.63,7.68,1725400.0,5.7149,5.7149,5.5689,5.6054,1725400.0
2009-03-16 13:30:00,7.69,7.85,7.61,7.64,1375800.0,5.6127,5.7295,5.5543,5.5762,1375800.0
2009-03-16 14:00:00,7.64,7.64,7.32,7.44,2391000.0,5.5762,5.5762,5.3426,5.4302,2391000.0
2009-03-16 14:30:00,7.44,7.46,7.21,7.23,2608600.0,5.4302,5.4448,5.2623,5.2769,2608600.0
2009-03-16 15:00:00,7.24,7.32,6.86,7.04,4009200.0,5.2842,5.3426,5.0069,5.1383,4009200.0
2009-03-16 15:30:00,7.04,7.07,6.53,6.59,5263800.0,5.1383,5.1602,4.766,4.8098,5263800.0
2009-03-17 09:30:00,6.88,6.96,6.51,6.86,3566300.0,5.0215,5.0799,4.7514,5.0069,3566300.0
2009-03-17 10:00:00,6.86,7.39,6.83,7.03,4888100.0,5.0069,5.3937,4.985,5.131,4888100.0
2009-03-17 10:30:00,7.03,7.09,6.77,6.83,3332400.0,5.131,5.1748,4.9412,4.985,3332400.0
2009-03-17 11:00:00,6.83,6.83,6.56,6.68,2925100.0,4.985,4.985,4.7879,4.8755,2925100.0
2009-03-17 11:30:00,6.67,6.84,6.6,6.79,1264800.0,4.8682,4.9923,4.8171,4.9558,1264800.0
2009-03-17 12:00:00,6.79,6.89,6.66,6.89,1196000.0,4.9558,5.0288,4.8609,5.0288,1196000.0
2009-03-17 12:30:00,6.88,7.0,6.78,6.86,1519000.0,5.0215,5.1091,4.9485,5.0069,1519000.0
2009-03-17 13:00:00,6.86,7.02,6.76,6.94,1748100.0,5.0069,5.1237,4.9339,5.0653,1748100.0
2009-03-17 13:30:00,6.95,6.99,6.73,6.76,1259000.0,5.0726,5.1018,4.912,4.9339,1259000.0
2009-03-17 14:00:00,6.76,6.81,6.65,6.66,1040100.0,4.9339,4.9704,4.8536,4.8609,1040100.0
2009-03-17 14:30:00,6.66,6.85,6.6,6.74,1453600.0,4.8609,4.9996,4.8171,4.9193,1453600.0
2009-03-17 15:00:00,6.75,6.96,6.68,6.9,2472900.0,4.9266,5.0799,4.8755,5.0361,2472900.0
2009-03-17 15:30:00,6.91,7.14,6.81,7.13,3838300.0,5.0434,5.2113,4.9704,5.204,3838300.0
2009-03-18 09:30:00,6.9,7.42,6.8,7.25,3626800.0,5.0361,5.4156,4.9631,5.2915,3626800.0
2009-03-18 10:00:00,7.25,7.36,7.11,7.32,2530300.0,5.2915,5.3718,5.1894,5.3426,2530300.0
2009-03-18 10:30:00,7.32,7.65,7.24,7.63,3950600.0,5.3426,5.5835,5.2842,5.5689,3950600.0
2009-03-18 11:00:00,7.63,7.73,7.5,7.59,2637100.0,5.5689,5.6419,5.474,5.5397,2637100.0
2009-03-18 11:30:00,7.59,7.95,7.52,7.95,3470800.0,5.5397,5.8024,5.4886,5.8024,3470800.0
2009-03-18 12:00:00,7.95,8.1,7.92,7.94,4171300.0,5.8024,5.9119,5.7805,5.7951,4171300.0
2009-03-18 12:30:00,7.93,8.08,7.86,8.03,1835900.0,5.7878,5.8973,5.7368,5.8608,1835900.0
2009-03-18 13:00:00,8.04,8.26,7.97,8.24,2255300.0,5.8681,6.0287,5.817,6.0141,2255300.0
2009-03-18 13:30:00,8.24,8.49,8.05,8.16,3858400.0,6.0141,6.1966,5.8754,5.9557,3858400.0
2009-03-18 14:00:00,8.16,8.76,7.97,8.61,4685100.0,5.9557,6.3936,5.817,6.2842,4685100.0
2009-03-18 14:30:00,8.62,9.26,8.61,9.08,6661400.0,6.2915,6.7586,6.2842,6.6272,6661400.0
2009-03-18 15:00:00,9.08,9.1,8.5,8.78,5525200.0,6.6272,6.6418,6.2039,6.4082,5525200.0
2009-03-18 15:30:00,8.78,8.95,8.5,8.82,4603800.0,6.4082,6.5323,6.2039,6.4374,4603800.0
2009-03-19 09:30:00,9.44,9.67,8.6,8.72,6220600.0,6.8899,7.0578,6.2769,6.3644,6220600.0
2009-03-19 10:00:00,8.72,9.15,8.23,8.81,5269800.0,6.3644,6.6783,6.0068,6.4301,5269800.0
2009-03-19 10:30:00,8.81,9.12,8.68,8.75,3752100.0,6.4301,6.6564,6.3352,6.3863,3752100.0
2009-03-19 11:00:00,8.73,8.89,8.33,8.44,2984200.0,6.3717,6.4885,6.0798,6.1601,2984200.0
2009-03-19 11:30:00,8.44,8.55,8.13,8.44,2694100.0,6.1601,6.2404,5.9338,6.1601,2694100.0
2009-03-19 12:00:00,8.43,8.48,8.2,8.32,1503900.0,6.1528,6.1893,5.9849,6.0725,1503900.0
2009-03-19 12:30:00,8.32,8.54,8.27,8.28,1577400.0,6.0725,6.2331,6.036,6.0433,1577400.0
2009-03-19 13:00:00,8.29,8.49,8.25,8.44,934200.0,6.0506,6.1966,6.0214,6.1601,934200.0
2009-03-19 13:30:00,8.44,8.69,8.32,8.58,1637000.0,6.1601,6.3425,6.0725,6.2623,1637000.0
2009-03-19 14:00:00,8.57,8.74,8.28,8.38,2453300.0,6.255,6.379,6.0433,6.1163,2453300.0
2009-03-19 14:30:00,8.38,8.45,8.21,8.24,1479900.0,6.1163,6.1674,5.9922,6.0141,1479900.0
2009-03-19 15:00:00,8.24,8.42,8.11,8.18,1976900.0,6.0141,6.1455,5.9192,5.9703,1976900.0
2009-03-19 15:30:00,8.18,8.34,7.97,8.02,3710200.0,5.9703,6.0871,5.817,5.8535,3710200.0
2009-03-20 09:30:00,7.91,8.1,7.41,7.75,4665900.0,5.7732,5.9119,5.4083,5.6565,4665900.0
2009-03-20 10:00:00,7.74,7.88,7.52,7.84,1817200.0,5.6492,5.7514,5.4886,5.7222,1817200.0
2009-03-20 10:30:00,7.87,7.9,7.62,7.67,1329100.0,5.7441,5.7659,5.5616,5.5981,1329100.0
2009-03-20 11:00:00,7.67,7.69,7.46,7.54,1162000.0,5.5981,5.6127,5.4448,5.5032,1162000.0
2009-03-20 11:30:00,7.54,7.65,7.5,7.57,661900.0,5.5032,5.5835,5.474,5.5251,661900.0
2009-03-20 12:00:00,7.57,7.75,7.53,7.71,975700.0,5.5251,5.6565,5.4959,5.6273,975700.0
2009-03-20 12:30:00,7.71,7.75,7.49,7.56,839800.0,5.6273,5.6565,5.4667,5.5178,839800.0
2009-03-20 13:00:00,7.56,7.61,7.42,7.47,702600.0,5.5178,5.5543,5.4156,5.4521,702600.0
2009-03-20 13:30:00,7.47,7.55,7.35,7.38,1142000.0,5.4521,5.5105,5.3645,5.3864,1142000.0
2009-03-20 14:00:00,7.38,7.5,7.27,7.48,1379600.0,5.3864,5.474,5.3061,5.4594,1379600.0
2009-03-20 14:30:00,7.48,7.54,7.36,7.45,960300.0,5.4594,5.5032,5.3718,5.4375,960300.0
2009-03-20 15:00:00,7.45,7.6,7.42,7.53,1444600.0,5.4375,5.547,5.4156,5.4959,1444600.0
2009-03-20 15:30:00,7.54,7.61,7.43,7.52,3289200.0,5.5032,5.5543,5.4229,5.4886,3289200.0
2009-03-23 09:30:00,8.43,8.56,8.06,8.26,3012400.0,6.1528,6.2477,5.8827,6.0287,3012400.0
2009-03-23 10:00:00,8.25,8.6,8.25,8.48,3093400.0,6.0214,6.2769,6.0214,6.1893,3093400.0
2009-03-23 10:30:00,8.49,8.75,8.46,8.7,2234200.0,6.1966,6.3863,6.1747,6.3498,2234200.0
2009-03-23 11:00:00,8.71,8.74,8.45,8.5,1668300.0,6.3571,6.379,6.1674,6.2039,1668300.0
2009-03-23 11:30:00,8.51,8.73,8.45,8.7,1524800.0,6.2112,6.3717,6.1674,6.3498,1524800.0
2009-03-23 12:00:00,8.7,8.73,8.58,8.69,1488300.0,6.3498,6.3717,6.2623,6.3425,1488300.0
2009-03-23 12:30:00,8.69,8.73,8.61,8.67,933100.0,6.3425,6.3717,6.2842,6.3279,933100.0
2009-03-23 13:00:00,8.67,8.78,8.58,8.6,1364600.0,6.3279,6.4082,6.2623,6.2769,1364600.0
2009-03-23 13:30:00,8.6,8.65,8.52,8.56,1067900.0,6.2769,6.3134,6.2185,6.2477,1067900.0
2009-03-23 14:00:00,8.57,8.77,8.55,8.76,1135500.0,6.255,6.4009,6.2404,6.3936,1135500.0
2009-03-23 14:30:00,8.75,9.07,8.74,8.93,3024100.0,6.3863,6.6199,6.379,6.5177,3024100.0
2009-03-23 15:00:00,8.94,9.02,8.88,9.02,1957200.0,6.525,6.5834,6.4812,6.5834,1957200.0
2009-03-23 15:30:00,9.02,9.3,8.95,9.3,4584200.0,6.5834,6.7878,6.5323,6.7878,4584200.0
2009-03-24 09:30:00,8.8,9.5,8.5,9.48,4785500.0,6.4228,6.9337,6.2039,6.9191,4785500.0
2009-03-24 10:00:00,9.48,9.75,9.4,9.5,3408200.0,6.9191,7.1162,6.8608,6.9337,3408200.0
2009-03-24 10:30:00,9.51,9.59,9.3,9.36,2478700.0,6.941,6.9994,6.7878,6.8316,2478700.0
2009-03-24 11:00:00,9.36,9.63,9.26,9.57,1558900.0,6.8316,7.0286,6.7586,6.9848,1558900.0
2009-03-24 11:30:00,9.57,9.73,9.47,9.5,1412400.0,6.9848,7.1016,6.9118,6.9337,1412400.0
2009-03-24 12:00:00,9.51,9.54,9.4,9.47,1249200.0,6.941,6.9629,6.8608,6.9118,1249200.0
2009-03-24 12:30:00,9.47,9.66,9.42,9.61,1132500.0,6.9118,7.0505,6.8753,7.014,1132500.0
2009-03-24 13:00:00,9.6,9.74,9.48,9.7,1528200.0,7.0067,7.1089,6.9191,7.0797,1528200.0
2009-03-24 13:30:00,9.7,9.75,9.48,9.54,2103200.0,7.0797,7.1162,6.9191,6.9629,2103200.0
2009-03-24 14:00:00,9.54,9.71,9.5,9.65,1602700.0,6.9629,7.087,6.9337,7.0432,1602700.0
2009-03-24 14:30:00,9.66,9.74,9.42,9.5,1603000.0,7.0505,7.1089,6.8753,6.9337,1603000.0
2009-03-24 15:00:00,9.49,9.54,9.1,9.26,2261900.0,6.9264,6.9629,6.6418,6.7586,2261900.0
2009-03-24 15:30:00,9.26,9.3,8.92,9.01,3856000.0,6.7586,6.7878,6.5104,6.5761,3856000.0
2009-03-25 09:30:00,9.53,9.68,9.39,9.5,2349300.0,6.9556,7.0651,6.8535,6.9337,2349300.0
2009-03-25 10:00:00,9.5,10.04,9.5,9.78,3486600.0,6.9337,7.3279,6.9337,7.1381,3486600.0
2009-03-25 10:30:00,9.79,10.0,9.74,9.75,1687000.0,7.1454,7.2987,7.1089,7.1162,1687000.0
2009-03-25 11:00:00,9.75,9.83,9.51,9.62,1733900.0,7.1162,7.1746,6.941,7.0213,1733900.0
2009-03-25 11:30:00,9.62,9.66,9.48,9.62,1027700.0,7.0213,7.0505,6.9191,7.0213,1027700.0
2009-03-25 12:00:00,9.62,9.73,9.54,9.57,961600.0,7.0213,7.1016,6.9629,6.9848,961600.0
2009-03-25 12:30:00,9.57,9.65,9.46,9.56,1024200.0,6.9848,7.0432,6.9045,6.9775,1024200.0
2009-03-25 13:00:00,9.56,9.6,9.28,9.28,1367600.0,6.9775,7.0067,6.7732,6.7732,1367600.0
2009-03-25 13:30:00,9.28,9.35,9.07,9.3,2057700.0,6.7732,6.8243,6.6199,6.7878,2057700.0
2009-03-25 14:00:00,9.3,9.31,8.87,8.98,2624700.0,6.7878,6.7951,6.4739,6.5542,2624700.0
2009-03-25 14:30:00,8.97,9.03,8.29,8.46,3892400.0,6.5469,6.5907,6.0506,6.1747,3892400.0
2009-03-25 15:00:00,8.45,8.96,8.4,8.94,2398400.0,6.1674,6.5396,6.1309,6.525,2398400.0
2009-03-25 15:30:00,8.94,9.31,8.76,9.24,3735800.0,6.525,6.7951,6.3936,6.744,3735800.0
2009-03-26 09:30:00,9.6,9.68,9.0,9.07,3139500.0,7.0067,7.0651,6.5688,6.6199,3139500.0
2009-03-26 10:00:00,9.08,9.37,9.01,9.16,1917000.0,6.6272,6.8389,6.5761,6.6856,1917000.0
2009-03-26 10:30:00,9.16,9.47,9.1,9.41,1599700.0,6.6856,6.9118,6.6418,6.868,1599700.0
2009-03-26 11:00:00,9.41,9.66,9.37,9.48,1665200.0,6.868,7.0505,6.8389,6.9191,1665200.0
2009-03-26 11:30:00,9.48,9.62,9.41,9.5,952700.0,6.9191,7.0213,6.868,6.9337,952700.0
2009-03-26 12:00:00,9.5,9.58,9.4,9.5,1181400.0,6.9337,6.9921,6.8608,6.9337,1181400.0
2009-03-26 12:30:00,9.5,9.53,9.33,9.34,1003800.0,6.9337,6.9556,6.8097,6.817,1003800.0
2009-03-26 13:00:00,9.34,9.57,9.33,9.43,1274500.0,6.817,6.9848,6.8097,6.8826,1274500.0
2009-03-26 13:30:00,9.43,9.52,9.37,9.44,945100.0,6.8826,6.9483,6.8389,6.8899,945100.0
2009-03-26 14:00:00,9.44,9.59,9.41,9.43,1226500.0,6.8899,6.9994,6.868,6.8826,1226500.0
2009-03-26 14:30:00,9.43,9.46,9.26,9.28,1150200.0,6.8826,6.9045,6.7586,6.7732,1150200.0
2009-03-26 15:00:00,9.28,9.48,9.17,9.43,1586500.0,6.7732,6.9191,6.6929,6.8826,1586500.0
2009-03-26 15:30:00,9.44,9.56,9.38,9.49,2512500.0,6.8899,6.9775,6.8462,6.9264,2512500.0
2009-03-27 09:30:00,8.95,9.11,8.78,9.05,2060100.0,6.5323,6.6491,6.4082,6.6053,2060100.0
2009-03-27 10:00:00,9.05,9.25,9.02,9.16,1567200.0,6.6053,6.7513,6.5834,6.6856,1567200.0
2009-03-27 10:30:00,9.16,9.39,9.08,9.32,1560100.0,6.6856,6.8535,6.6272,6.8024,1560100.0
2009-03-27 11:00:00,9.33,9.49,9.2,9.37,1565900.0,6.8097,6.9264,6.7148,6.8389,1565900.0
2009-03-27 11:30:00,9.38,9.53,9.35,9.46,1221900.0,6.8462,6.9556,6.8243,6.9045,1221900.0
2009-03-27 12:00:00,9.46,9.57,9.4,9.46,1213000.0,6.9045,6.9848,6.8608,6.9045,1213000.0
2009-03-27 12:30:00,9.46,9.57,9.41,9.47,1029300.0,6.9045,6.9848,6.868,6.9118,1029300.0
2009-03-27 13:00:00,9.47,9.55,9.4,9.53,813200.0,6.9118,6.9702,6.8608,6.9556,813200.0
2009-03-27 13:30:00,9.53,9.64,9.31,9.42,1912800.0,6.9556,7.0359,6.7951,6.8753,1912800.0
2009-03-27 14:00:00,9.43,9.64,9.37,9.54,1158600.0,6.8826,7.0359,6.8389,6.9629,1158600.0
2009-03-27 14:30:00,9.54,9.6,9.47,9.58,1134800.0,6.9629,7.0067,6.9118,6.9921,1134800.0
2009-03-27 15:00:00,9.57,9.67,9.48,9.5,1612600.0,6.9848,7.0578,6.9191,6.9337,1612600.0
2009-03-27 15:30:00,9.5,9.56,9.08,9.4,1968100.0,6.9337,6.9775,6.6272,6.8608,1968100.0
2009-03-30 09:30:00,8.68,8.83,8.25,8.48,3589900.0,6.3352,6.4447,6.0214,6.1893,3589900.0
2009-03-30 10:00:00,8.48,8.62,8.36,8.61,1574000.0,6.1893,6.2915,6.1017,6.2842,1574000.0
2009-03-30 10:30:00,8.6,8.6,8.42,8.45,1216700.0,6.2769,6.2769,6.1455,6.1674,1216700.0
2009-03-30 11:00:00,8.45,8.46,8.26,8.27,2606500.0,6.1674,6.1747,6.0287,6.036,2606500.0
2009-03-30 11:30:00,8.27,8.3,8.13,8.22,1604800.0,6.036,6.0579,5.9338,5.9995,1604800.0
2009-03-30 12:00:00,8.23,8.26,8.08,8.2,1086600.0,6.0068,6.0287,5.8973,5.9849,1086600.0
2009-03-30 12:30:00,8.19,8.25,8.11,8.14,589400.0,5.9776,6.0214,5.9192,5.9411,589400.0
2009-03-30 13:00:00,8.13,8.13,8.03,8.1,1295800.0,5.9338,5.9338,5.8608,5.9119,1295800.0
2009-03-30 13:30:00,8.09,8.12,7.89,7.91,1161400.0,5.9046,5.9265,5.7587,5.7732,1161400.0
2009-03-30 14:00:00,7.9,8.0,7.87,7.9,971500.0,5.7659,5.8389,5.7441,5.7659,971500.0
2009-03-30 14:30:00,7.9,7.95,7.79,7.79,984500.0,5.7659,5.8024,5.6857,5.6857,984500.0
2009-03-30 15:00:00,7.79,7.93,7.76,7.79,1508800.0,5.6857,5.7878,5.6638,5.6857,1508800.0
2009-03-30 15:30:00,7.78,7.87,7.65,7.76,4113200.0,5.6784,5.7441,5.5835,5.6638,4113200.0
2009-03-31 09:30:00,7.01,7.46,6.52,7.46,8870600.0,5.1164,5.4448,4.7587,5.4448,8870600.0
2009-03-31 10:00:00,7.46,7.75,7.13,7.28,5991000.0,5.4448,5.6565,5.204,5.3134,5991000.0
2009-03-31 10:30:00,7.27,7.42,7.15,7.24,2591300.0,5.3061,5.4156,5.2185,5.2842,2591300.0
2009-03-31 11:00:00,7.24,7.36,7.22,7.26,1712600.0,5.2842,5.3718,5.2696,5.2988,1712600.0
2009-03-31 11:30:00,7.27,7.32,7.09,7.25,2159200.0,5.3061,5.3426,5.1748,5.2915,2159200.0
2009-03-31 12:00:00,7.26,7.26,7.15,7.24,977300.0,5.2988,5.2988,5.2185,5.2842,977300.0
2009-03-31 12:30:00,7.24,7.41,7.21,7.41,1942400.0,5.2842,5.4083,5.2623,5.4083,1942400.0
2009-03-31 13:00:00,7.41,7.61,7.33,7.4,2867700.0,5.4083,5.5543,5.3499,5.401,2867700.0
2009-03-31 13:30:00,7.4,7.8,7.39,7.8,2837800.0,5.401,5.693,5.3937,5.693,2837800.0
2009-03-31 14:00:00,7.8,8.04,7.73,7.94,3495600.0,5.693,5.8681,5.6419,5.7951,3495600.0
2009-03-31 14:30:00,7.93,8.22,7.93,8.11,3327500.0,5.7878,5.9995,5.7878,5.9192,3327500.0
2009-03-31 15:00:00,8.12,8.25,8.08,8.13,3127600.0,5.9265,6.0214,5.8973,5.9338,3127600.0
2009-03-31 15:30:00,8.13,8.13,7.75,7.86,5145400.0,5.9338,5.9338,5.6565,5.7368,5145400.0
2009-04-01 09:30:00,7.4,7.55,7.16,7.5,4090000.0,5.401,5.5105,5.2258,5.474,4090000.0
2009-04-01 10:00:00,7.51,7.97,7.48,7.79,3885500.0,5.4813,5.817,5.4594,5.6857,3885500.0
2009-04-01 10:30:00,7.79,7.96,7.61,7.65,2695400.0,5.6857,5.8097,5.5543,5.5835,2695400.0
2009-04-01 11:00:00,7.65,7.69,7.35,7.64,2377600.0,5.5835,5.6127,5.3645,5.5762,2377600.0
2009-04-01 11:30:00,7.63,7.7,7.55,7.67,1192800.0,5.5689,5.62,5.5105,5.5981,1192800.0
2009-04-01 12:00:00,7.67,7.77,7.57,7.6,1235300.0,5.5981,5.6711,5.5251,5.547,1235300.0
2009-04-01 12:30:00,7.61,7.64,7.5,7.55,1167200.0,5.5543,5.5762,5.474,5.5105,1167200.0
2009-04-01 13:00:00,7.54,7.6,7.4,7.6,1182000.0,5.5032,5.547,5.401,5.547,1182000.0
2009-04-01 13:30:00,7.59,7.73,7.5,7.66,1653300.0,5.5397,5.6419,5.474,5.5908,1653300.0
2009-04-01 14:00:00,7.67,7.74,7.58,7.61,1414000.0,5.5981,5.6492,5.5324,5.5543,1414000.0
2009-04-01 14:30:00,7.61,7.66,7.52,7.56,1048600.0,5.5543,5.5908,5.4886,5.5178,1048600.0
2009-04-01 15:00:00,7.56,7.57,7.41,7.52,2308100.0,5.5178,5.5251,5.4083,5.4886,2308100.0
2009-04-01 15:30:00,7.53,7.76,7.47,7.64,2957700.0,5.4959,5.6638,5.4521,5.5762,2957700.0
2009-04-02 09:30:00,8.49,8.57,8.18,8.37,5053100.0,6.1966,6.255,5.9703,6.109,5053100.0
2009-04-02 10:00:00,8.37,8.48,8.25,8.27,2867000.0,6.109,6.1893,6.0214,6.036,2867000.0
2009-04-02 10:30:00,8.28,8.4,8.21,8.35,1926100.0,6.0433,6.1309,5.9922,6.0944,1926100.0
2009-04-02 11:00:00,8.36,8.44,8.29,8.36,1347100.0,6.1017,6.1601,6.0506,6.1017,1347100.0
2009-04-02 11:30:00,8.36,8.36,8.18,8.28,1534800.0,6.1017,6.1017,5.9703,6.0433,1534800.0
2009-04-02 12:00:00,8.28,8.42,8.23,8.37,1129400.0,6.0433,6.1455,6.0068,6.109,1129400.0
2009-04-02 12:30:00,8.38,8.4,8.23,8.23,1258000.0,6.1163,6.1309,6.0068,6.0068,1258000.0
2009-04-02 13:00:00,8.23,8.24,8.04,8.05,1562200.0,6.0068,6.0141,5.8681,5.8754,1562200.0
2009-04-02 13:30:00,8.04,8.12,7.86,7.88,2306600.0,5.8681,5.9265,5.7368,5.7514,2306600.0
2009-04-02 14:00:00,7.89,8.04,7.87,8.01,1554500.0,5.7587,5.8681,5.7441,5.8462,1554500.0
2009-04-02 14:30:00,8.02,8.07,7.91,7.95,1551800.0,5.8535,5.89,5.7732,5.8024,1551800.0
2009-04-02 15:00:00,7.95,8.03,7.9,8.0,1660900.0,5.8024,5.8608,5.7659,5.8389,1660900.0
2009-04-02 15:30:00,8.0,8.06,7.9,7.92,2726300.0,5.8389,5.8827,5.7659,5.7805,2726300.0
2009-04-03 09:30:00,7.6,7.9,7.6,7.72,1996100.0,5.547,5.7659,5.547,5.6346,1996100.0
2009-04-03 10:00:00,7.71,7.75,7.51,7.7,1160500.0,5.6273,5.6565,5.4813,5.62,1160500.0
2009-04-03 10:30:00,7.69,7.77,7.68,7.73,767100.0,5.6127,5.6711,5.6054,5.6419,767100.0
2009-04-03 11:00:00,7.73,7.95,7.71,7.94,891400.0,5.6419,5.8024,5.6273,5.7951,891400.0
2009-04-03 11:30:00,7.94,8.31,7.93,8.31,2309200.0,5.7951,6.0652,5.7878,6.0652,2309200.0
2009-04-03 12:00:00,8.31,8.48,8.27,8.38,1696900.0,6.0652,6.1893,6.036,6.1163,1696900.0
2009-04-03 12:30:00,8.38,8.42,8.25,8.32,1288300.0,6.1163,6.1455,6.0214,6.0725,1288300.0
2009-04-03 13:00:00,8.31,8.4,8.26,8.38,731100.0,6.0652,6.1309,6.0287,6.1163,731100.0
2009-04-03 13:30:00,8.38,8.52,8.33,8.51,1106400.0,6.1163,6.2185,6.0798,6.2112,1106400.0
2009-04-03 14:00:00,8.51,8.64,8.46,8.64,1311500.0,6.2112,6.3061,6.1747,6.3061,1311500.0
2009-04-03 14:30:00,8.63,8.67,8.54,8.65,1104700.0,6.2988,6.3279,6.2331,6.3134,1104700.0
2009-04-03 15:00:00,8.65,8.66,8.48,8.52,1477300.0,6.3134,6.3206,6.1893,6.2185,1477300.0
2009-04-03 15:30:00,8.51,8.75,8.44,8.74,2677100.0,6.2112,6.3863,6.1601,6.379,2677100.0
2009-04-06 09:30:00,8.34,8.73,8.15,8.6,2344900.0,6.0871,6.3717,5.9484,6.2769,2344900.0
2009-04-06 10:00:00,8.6,9.17,8.59,8.93,3639000.0,6.2769,6.6929,6.2696,6.5177,3639000.0
2009-04-06 10:30:00,8.94,9.2,8.85,9.14,1943300.0,6.525,6.7148,6.4593,6.671,1943300.0
2009-04-06 11:00:00,9.15,9.24,9.04,9.21,2099900.0,6.6783,6.744,6.598,6.7221,2099900.0
2009-04-06 11:30:00,9.22,9.25,9.05,9.1,1720400.0,6.7294,6.7513,6.6053,6.6418,1720400.0
2009-04-06 12:00:00,9.1,9.15,9.02,9.14,1195100.0,6.6418,6.6783,6.5834,6.671,1195100.0
2009-04-06 12:30:00,9.14,9.21,9.04,9.2,750800.0,6.671,6.7221,6.598,6.7148,750800.0
2009-04-06 13:00:00,9.2,9.39,9.18,9.27,1530700.0,6.7148,6.8535,6.7002,6.7659,1530700.0
2009-04-06 13:30:00,9.26,9.3,9.19,9.28,1045400.0,6.7586,6.7878,6.7075,6.7732,1045400.0
2009-04-06 14:00:00,9.28,9.38,9.22,9.25,1140300.0,6.7732,6.8462,6.7294,6.7513,1140300.0
2009-04-06 14:30:00,9.25,9.27,9.12,9.23,1315000.0,6.7513,6.7659,6.6564,6.7367,1315000.0
2009-04-06 15:00:00,9.23,9.45,9.19,9.39,2512500.0,6.7367,6.8972,6.7075,6.8535,2512500.0
2009-04-06 15:30:00,9.39,9.52,9.37,9.42,3394100.0,6.8535,6.9483,6.8389,6.8753,3394100.0
2009-04-07 09:30:00,9.1,9.34,8.92,8.96,3511500.0,6.6418,6.817,6.5104,6.5396,3511500.0
2009-04-07 10:00:00,8.96,8.96,8.67,8.77,3200400.0,6.5396,6.5396,6.3279,6.4009,3200400.0
2009-04-07 10:30:00,8.77,9.02,8.72,8.98,2527100.0,6.4009,6.5834,6.3644,6.5542,2527100.0
2009-04-07 11:00:00,8.97,8.98,8.75,8.77,1020600.0,6.5469,6.5542,6.3863,6.4009,1020600.0
2009-04-07 11:30:00,8.77,8.87,8.75,8.76,783400.0,6.4009,6.4739,6.3863,6.3936,783400.0
2009-04-07 12:00:00,8.76,8.94,8.76,8.86,1023400.0,6.3936,6.525,6.3936,6.4666,1023400.0
2009-04-07 12:30:00,8.87,8.9,8.82,8.89,587400.0,6.4739,6.4958,6.4374,6.4885,587400.0
2009-04-07 13:00:00,8.88,8.9,8.75,8.77,820000.0,6.4812,6.4958,6.3863,6.4009,820000.0
2009-04-07 13:30:00,8.76,8.8,8.75,8.77,753900.0,6.3936,6.4228,6.3863,6.4009,753900.0
2009-04-07 14:00:00,8.77,8.96,8.68,8.91,2114800.0,6.4009,6.5396,6.3352,6.5031,2114800.0
2009-04-07 14:30:00,8.9,8.91,8.54,8.72,2674600.0,6.4958,6.5031,6.2331,6.3644,2674600.0
2009-04-07 15:00:00,8.71,8.75,8.6,8.62,1871500.0,6.3571,6.3863,6.2769,6.2915,1871500.0
2009-04-07 15:30:00,8.61,8.7,8.41,8.45,3819000.0,6.2842,6.3498,6.1382,6.1674,3819000.0
2009-04-08 09:30:00,10.71,11.4,10.5,10.52,15199300.0,7.8169,8.3205,7.6636,7.6782,15199300.0
2009-04-08 10:00:00,10.53,10.69,9.91,10.14,8977300.0,7.6855,7.8023,7.233,7.4009,8977300.0
2009-04-08 10:30:00,10.15,10.63,10.11,10.51,5963200.0,7.4082,7.7585,7.379,7.6709,5963200.0
2009-04-08 11:00:00,10.51,10.65,10.11,10.12,3387400.0,7.6709,7.7731,7.379,7.3863,3387400.0
2009-04-08 11:30:00,10.12,10.44,10.05,10.13,3474000.0,7.3863,7.6198,7.3352,7.3936,3474000.0
2009-04-08 12:00:00,10.12,10.22,9.96,10.03,3333300.0,7.3863,7.4592,7.2695,7.3206,3333300.0
2009-04-08 12:30:00,10.02,10.3,10.0,10.16,2698900.0,7.3133,7.5176,7.2987,7.4154,2698900.0
2009-04-08 13:00:00,10.17,10.19,9.78,9.93,3559500.0,7.4227,7.4373,7.1381,7.2476,3559500.0
2009-04-08 13:30:00,9.93,10.01,9.52,9.55,3040100.0,7.2476,7.306,6.9483,6.9702,3040100.0
2009-04-08 14:00:00,9.55,9.63,9.28,9.61,5011400.0,6.9702,7.0286,6.7732,7.014,5011400.0
2009-04-08 14:30:00,9.61,9.7,9.43,9.61,3414800.0,7.014,7.0797,6.8826,7.014,3414800.0
2009-04-08 15:00:00,9.61,9.64,9.45,9.51,2435700.0,7.014,7.0359,6.8972,6.941,2435700.0
2009-04-08 15:30:00,9.52,9.65,9.48,9.62,3658100.0,6.9483,7.0432,6.9191,7.0213,3658100.0
2009-04-09 09:30:00,10.35,10.45,9.92,10.02,4183500.0,7.5541,7.6271,7.2403,7.3133,4183500.0
2009-04-09 10:00:00,10.01,10.33,10.01,10.3,2407100.0,7.306,7.5395,7.306,7.5176,2407100.0
2009-04-09 10:30:00,10.3,10.41,10.24,10.35,1986300.0,7.5176,7.5979,7.4738,7.5541,1986300.0
2009-04-09 11:00:00,10.36,10.37,10.2,10.23,1111500.0,7.5614,7.5687,7.4446,7.4665,1111500.0
2009-04-09 11:30:00,10.23,10.3,10.22,10.25,1047100.0,7.4665,7.5176,7.4592,7.4811,1047100.0
2009-04-09 12:00:00,10.26,10.29,10.17,10.27,1159000.0,7.4884,7.5103,7.4227,7.4957,1159000.0
2009-04-09 12:30:00,10.27,10.39,10.25,10.32,1341000.0,7.4957,7.5833,7.4811,7.5322,1341000.0
2009-04-09 13:00:00,10.32,10.63,10.28,10.49,3062000.0,7.5322,7.7585,7.503,7.6563,3062000.0
2009-04-09 13:30:00,10.5,10.63,10.38,10.59,1896700.0,7.6636,7.7585,7.576,7.7293,1896700.0
2009-04-09 14:00:00,10.6,10.6,10.48,10.57,1360000.0,7.7366,7.7366,7.649,7.7147,1360000.0
2009-04-09 14:30:00,10.56,10.63,10.54,10.56,1339400.0,7.7074,7.7585,7.6928,7.7074,1339400.0
2009-04-09 15:00:00,10.56,10.65,10.51,10.55,1949700.0,7.7074,7.7731,7.6709,7.7001,1949700.0
2009-04-09 15:30:00,10.55,10.81,10.5,10.79,4707600.0,7.7001,7.8899,7.6636,7.8753,4707600.0
2009-04-13 09:30:00,10.33,10.63,10.15,10.45,2280200.0,7.5395,7.7585,7.4082,7.6271,2280200.0
2009-04-13 10:00:00,10.45,11.36,10.3,11.09,3068900.0,7.6271,8.2913,7.5176,8.0942,3068900.0
2009-04-13 10:30:00,11.09,11.2,10.91,11.18,2001800.0,8.0942,8.1745,7.9628,8.1599,2001800.0
2009-04-13 11:00:00,11.19,11.19,10.9,11.16,1596200.0,8.1672,8.1672,7.9556,8.1453,1596200.0
2009-04-13 11:30:00,11.17,11.18,10.28,10.9,1228800.0,8.1526,8.1599,7.503,7.9556,1228800.0
2009-04-13 12:00:00,10.9,11.11,10.89,11.02,1001800.0,7.9556,8.1088,7.9483,8.0431,1001800.0
2009-04-13 12:30:00,11.01,11.33,11.01,11.3,1037700.0,8.0358,8.2694,8.0358,8.2475,1037700.0
2009-04-13 13:00:00,11.3,11.4,11.18,11.36,1148900.0,8.2475,8.3205,8.1599,8.2913,1148900.0
2009-04-13 13:30:00,11.35,11.55,11.35,11.45,1214400.0,8.284,8.43,8.284,8.357,1214400.0
2009-04-13 14:00:00,11.45,11.55,11.25,11.33,1295400.0,8.357,8.43,8.211,8.2694,1295400.0
2009-04-13 14:30:00,11.33,11.5,11.31,11.41,1152900.0,8.2694,8.3935,8.2548,8.3278,1152900.0
2009-04-13 15:00:00,11.4,11.7,11.39,11.62,1602900.0,8.3205,8.5394,8.3132,8.4811,1602900.0
2009-04-13 15:30:00,11.62,11.88,11.49,11.5,2780100.0,8.4811,8.6708,8.3862,8.3935,2780100.0
2009-04-14 09:30:00,11.55,11.8,11.21,11.66,2474700.0,8.43,8.6124,8.1818,8.5103,2474700.0
2009-04-14 10:00:00,11.66,11.75,11.51,11.54,1983200.0,8.5103,8.5759,8.4008,8.4227,1983200.0
2009-04-14 10:30:00,11.55,11.74,11.53,11.58,1000400.0,8.43,8.5686,8.4154,8.4519,1000400.0
2009-04-14 11:00:00,11.57,11.58,10.95,11.07,2078300.0,8.4446,8.4519,7.992,8.0796,2078300.0
2009-04-14 11:30:00,11.06,11.18,10.95,11.0,1460100.0,8.0723,8.1599,7.992,8.0285,1460100.0
2009-04-14 12:00:00,10.99,11.03,10.67,10.9,1713700.0,8.0212,8.0504,7.7877,7.9556,1713700.0
2009-04-14 12:30:00,10.9,10.99,10.44,10.56,1795200.0,7.9556,8.0212,7.6198,7.7074,1795200.0
2009-04-14 13:00:00,10.56,10.66,10.4,10.59,1331300.0,7.7074,7.7804,7.5906,7.7293,1331300.0
2009-04-14 13:30:00,10.58,10.69,10.27,10.39,1550200.0,7.722,7.8023,7.4957,7.5833,1550200.0
2009-04-14 14:00:00,10.38,10.4,10.08,10.35,1953400.0,7.576,7.5906,7.3571,7.5541,1953400.0
2009-04-14 14:30:00,10.35,10.37,10.18,10.35,1157500.0,7.5541,7.5687,7.43,7.5541,1157500.0
2009-04-14 15:00:00,10.35,10.6,10.31,10.45,2078600.0,7.5541,7.7366,7.5249,7.6271,2078600.0
2009-04-14 15:30:00,10.45,10.47,10.07,10.13,3157400.0,7.6271,7.6417,7.3498,7.3936,3157400.0
2009-04-15 09:30:00,9.94,10.54,9.6,10.45,2705700.0,7.2549,7.6928,7.0067,7.6271,2705700.0
2009-04-15 10:00:00,10.45,10.72,10.44,10.52,1942800.0,7.6271,7.8242,7.6198,7.6782,1942800.0
2009-04-15 10:30:00,10.53,10.55,10.02,10.04,1840200.0,7.6855,7.7001,7.3133,7.3279,1840200.0
2009-04-15 11:00:00,10.04,10.26,9.95,10.22,1386500.0,7.3279,7.4884,7.2622,7.4592,1386500.0
2009-04-15 11:30:00,10.23,10.44,10.22,10.37,1201700.0,7.4665,7.6198,7.4592,7.5687,1201700.0
2009-04-15 12:00:00,10.38,10.55,10.35,10.39,978700.0,7.576,7.7001,7.5541,7.5833,978700.0
2009-04-15 12:30:00,10.4,10.6,10.37,10.56,733300.0,7.5906,7.7366,7.5687,7.7074,733300.0
2009-04-15 13:00:00,10.56,10.6,10.35,10.39,654000.0,7.7074,7.7366,7.5541,7.5833,654000.0
2009-04-15 13:30:00,10.4,10.52,10.28,10.41,750400.0,7.5906,7.6782,7.503,7.5979,750400.0
2009-04-15 14:00:00,10.42,10.53,10.28,10.31,973800.0,7.6052,7.6855,7.503,7.5249,973800.0
2009-04-15 14:30:00,10.32,10.38,10.23,10.3,1137300.0,7.5322,7.576,7.4665,7.5176,1137300.0
2009-04-15 15:00:00,10.3,10.6,10.29,10.57,1509900.0,7.5176,7.7366,7.5103,7.7147,1509900.0
2009-04-15 15:30:00,10.58,10.82,10.53,10.82,2205800.0,7.722,7.8972,7.6855,7.8972,2205800.0
2009-04-16 09:30:00,11.18,11.2,10.45,10.67,1969800.0,8.1599,8.1745,7.6271,7.7877,1969800.0
2009-04-16 10:00:00,10.66,10.72,10.5,10.68,1356700.0,7.7804,7.8242,7.6636,7.795,1356700.0
2009-04-16 10:30:00,10.68,10.71,10.44,10.55,988200.0,7.795,7.8169,7.6198,7.7001,988200.0
2009-04-16 11:00:00,10.54,10.59,10.5,10.59,682200.0,7.6928,7.7293,7.6636,7.7293,682200.0
2009-04-16 11:30:00,10.58,10.75,10.52,10.71,950200.0,7.722,7.8461,7.6782,7.8169,950200.0
2009-04-16 12:00:00,10.7,10.72,10.58,10.64,493100.0,7.8096,7.8242,7.722,7.7658,493100.0
2009-04-16 12:30:00,10.65,10.86,10.64,10.85,791400.0,7.7731,7.9264,7.7658,7.9191,791400.0
2009-04-16 13:00:00,10.85,10.99,10.73,10.76,1349200.0,7.9191,8.0212,7.8315,7.8534,1349200.0
2009-04-16 13:30:00,10.76,10.81,10.65,10.77,1067600.0,7.8534,7.8899,7.7731,7.8607,1067600.0
2009-04-16 14:00:00,10.78,10.86,10.72,10.86,845100.0,7.868,7.9264,7.8242,7.9264,845100.0
2009-04-16 14:30:00,10.85,11.1,10.82,11.06,1849300.0,7.9191,8.1015,7.8972,8.0723,1849300.0
2009-04-16 15:00:00,11.06,11.15,10.95,11.01,1486000.0,8.0723,8.138,7.992,8.0358,1486000.0
2009-04-16 15:30:00,11.01,11.12,10.75,10.89,2960100.0,8.0358,8.1161,7.8461,7.9483,2960100.0
2009-04-17 09:30:00,10.84,10.84,10.48,10.71,2296800.0,7.9118,7.9118,7.649,7.8169,2296800.0
2009-04-17 10:00:00,10.7,10.91,10.65,10.7,935800.0,7.8096,7.9628,7.7731,7.8096,935800.0
2009-04-17 10:30:00,10.7,10.75,10.56,10.58,1173100.0,7.8096,7.8461,7.7074,7.722,1173100.0
2009-04-17 11:00:00,10.58,10.59,10.41,10.54,1448500.0,7.722,7.7293,7.5979,7.6928,1448500.0
2009-04-17 11:30:00,10.53,10.94,10.49,10.81,2008000.0,7.6855,7.9847,7.6563,7.8899,2008000.0
2009-04-17 12:00:00,10.81,10.93,10.72,10.92,836600.0,7.8899,7.9774,7.8242,7.9701,836600.0
2009-04-17 12:30:00,10.92,10.99,10.76,10.97,902000.0,7.9701,8.0212,7.8534,8.0066,902000.0
2009-04-17 13:00:00,10.98,11.14,10.97,11.09,1164100.0,8.0139,8.1307,8.0066,8.0942,1164100.0
2009-04-17 13:30:00,11.1,11.25,11.02,11.22,1237700.0,8.1015,8.211,8.0431,8.1891,1237700.0
2009-04-17 14:00:00,11.23,11.27,11.01,11.14,1168500.0,8.1964,8.2256,8.0358,8.1307,1168500.0
2009-04-17 14:30:00,11.15,11.28,11.1,11.16,1503400.0,8.138,8.2329,8.1015,8.1453,1503400.0
2009-04-17 15:00:00,11.17,11.33,11.15,11.25,1530400.0,8.1526,8.2694,8.138,8.211,1530400.0
2009-04-17 15:30:00,11.25,11.33,11.1,11.16,2355500.0,8.211,8.2694,8.1015,8.1453,2355500.0
2009-04-20 09:30:00,10.6,10.99,10.25,10.28,2239700.0,7.7366,8.0212,7.4811,7.503,2239700.0
2009-04-20 10:00:00,10.27,10.31,10.08,10.16,1614400.0,7.4957,7.5249,7.3571,7.4154,1614400.0
2009-04-20 10:30:00,10.16,10.16,9.82,9.87,1911600.0,7.4154,7.4154,7.1673,7.2038,1911600.0
2009-04-20 11:00:00,9.87,9.88,9.7,9.78,1261500.0,7.2038,7.2111,7.0797,7.1381,1261500.0
2009-04-20 11:30:00,9.78,9.79,9.65,9.76,949000.0,7.1381,7.1454,7.0432,7.1235,949000.0
2009-04-20 12:00:00,9.76,9.77,9.61,9.65,845900.0,7.1235,7.1308,7.014,7.0432,845900.0
2009-04-20 12:30:00,9.64,9.7,9.53,9.57,819000.0,7.0359,7.0797,6.9556,6.9848,819000.0
2009-04-20 13:00:00,9.56,9.57,9.16,9.21,1457000.0,6.9775,6.9848,6.6856,6.7221,1457000.0
2009-04-20 13:30:00,9.22,9.45,9.21,9.42,958600.0,6.7294,6.8972,6.7221,6.8753,958600.0
2009-04-20 14:00:00,9.41,9.43,9.26,9.32,964500.0,6.868,6.8826,6.7586,6.8024,964500.0
2009-04-20 14:30:00,9.33,9.47,9.27,9.34,1030100.0,6.8097,6.9118,6.7659,6.817,1030100.0
2009-04-20 15:00:00,9.33,9.47,9.28,9.31,1151500.0,6.8097,6.9118,6.7732,6.7951,1151500.0
2009-04-20 15:30:00,9.32,9.5,9.1,9.12,3238600.0,6.8024,6.9337,6.6418,6.6564,3238600.0
2009-04-21 09:30:00,8.66,9.48,8.56,9.46,3645300.0,6.3206,6.9191,6.2477,6.9045,3645300.0
2009-04-21 10:00:00,9.46,9.5,9.01,9.05,1599000.0,6.9045,6.9337,6.5761,6.6053,1599000.0
2009-04-21 10:30:00,9.05,9.64,8.95,9.61,1597100.0,6.6053,7.0359,6.5323,7.014,1597100.0
2009-04-21 11:00:00,9.62,9.95,9.59,9.71,2224400.0,7.0213,7.2622,6.9994,7.087,2224400.0
2009-04-21 11:30:00,9.72,9.85,9.63,9.74,1510400.0,7.0943,7.1892,7.0286,7.1089,1510400.0
2009-04-21 12:00:00,9.74,9.84,9.71,9.76,1163300.0,7.1089,7.1819,7.087,7.1235,1163300.0
2009-04-21 12:30:00,9.77,9.95,9.73,9.82,1163500.0,7.1308,7.2622,7.1016,7.1673,1163500.0
2009-04-21 13:00:00,9.81,9.93,9.75,9.81,1098100.0,7.16,7.2476,7.1162,7.16,1098100.0
2009-04-21 13:30:00,9.81,9.85,9.67,9.81,839100.0,7.16,7.1892,7.0578,7.16,839100.0
2009-04-21 14:00:00,9.81,9.86,9.66,9.85,947600.0,7.16,7.1965,7.0505,7.1892,947600.0
2009-04-21 14:30:00,9.85,10.19,9.85,10.02,2129400.0,7.1892,7.4373,7.1892,7.3133,2129400.0
2009-04-21 15:00:00,10.02,10.3,9.98,10.07,1992100.0,7.3133,7.5176,7.2841,7.3498,1992100.0
2009-04-21 15:30:00,10.06,10.17,9.94,10.15,2666300.0,7.3425,7.4227,7.2549,7.4082,2666300.0
2009-04-22 09:30:00,9.75,10.01,9.39,9.49,2652600.0,7.1162,7.306,6.8535,6.9264,2652600.0
2009-04-22 10:00:00,9.5,10.1,9.49,9.98,2210600.0,6.9337,7.3717,6.9264,7.2841,2210600.0
2009-04-22 10:30:00,9.99,10.26,9.9,10.01,1777700.0,7.2914,7.4884,7.2257,7.306,1777700.0
2009-04-22 11:00:00,10.01,10.13,9.95,10.03,960400.0,7.306,7.3936,7.2622,7.3206,960400.0
2009-04-22 11:30:00,10.03,10.16,10.0,10.08,725400.0,7.3206,7.4154,7.2987,7.3571,725400.0
2009-04-22 12:00:00,10.08,10.1,9.75,9.75,1009000.0,7.3571,7.3717,7.1162,7.1162,1009000.0
2009-04-22 12:30:00,9.75,9.86,9.59,9.78,1174000.0,7.1162,7.1965,6.9994,7.1381,1174000.0
2009-04-22 13:00:00,9.79,10.14,9.69,10.07,2671700.0,7.1454,7.4009,7.0724,7.3498,2671700.0
2009-04-22 13:30:00,10.07,10.23,9.94,9.99,1800200.0,7.3498,7.4665,7.2549,7.2914,1800200.0
2009-04-22 14:00:00,9.99,10.25,9.97,10.16,1499500.0,7.2914,7.4811,7.2768,7.4154,1499500.0
2009-04-22 14:30:00,10.16,10.26,10.0,10.02,1709900.0,7.4154,7.4884,7.2987,7.3133,1709900.0
2009-04-22 15:00:00,10.02,10.18,9.92,10.02,1606700.0,7.3133,7.43,7.2403,7.3133,1606700.0
2009-04-22 15:30:00,10.01,10.07,9.56,9.62,2396100.0,7.306,7.3498,6.9775,7.0213,2396100.0
2009-04-23 09:30:00,10.25,10.25,9.64,9.64,2487700.0,7.4811,7.4811,7.0359,7.0359,2487700.0
2009-04-23 10:00:00,9.65,9.99,9.34,9.96,2542300.0,7.0432,7.2914,6.817,7.2695,2542300.0
2009-04-23 10:30:00,9.96,10.04,9.71,9.79,1268700.0,7.2695,7.3279,7.087,7.1454,1268700.0
2009-04-23 11:00:00,9.78,9.8,9.51,9.59,1392300.0,7.1381,7.1527,6.941,6.9994,1392300.0
2009-04-23 11:30:00,9.58,9.67,9.44,9.5,1023900.0,6.9921,7.0578,6.8899,6.9337,1023900.0
2009-04-23 12:00:00,9.5,9.7,9.45,9.63,664400.0,6.9337,7.0797,6.8972,7.0286,664400.0
2009-04-23 12:30:00,9.63,9.73,9.58,9.68,520200.0,7.0286,7.1016,6.9921,7.0651,520200.0
2009-04-23 13:00:00,9.67,9.78,9.62,9.69,725000.0,7.0578,7.1381,7.0213,7.0724,725000.0
2009-04-23 13:30:00,9.69,9.69,9.5,9.56,986700.0,7.0724,7.0724,6.9337,6.9775,986700.0
2009-04-23 14:00:00,9.56,9.65,9.46,9.63,784000.0,6.9775,7.0432,6.9045,7.0286,784000.0
2009-04-23 14:30:00,9.64,9.82,9.61,9.74,1802900.0,7.0359,7.1673,7.014,7.1089,1802900.0
2009-04-23 15:00:00,9.74,9.75,9.56,9.66,1292600.0,7.1089,7.1162,6.9775,7.0505,1292600.0
2009-04-23 15:30:00,9.66,9.87,9.56,9.81,2980400.0,7.0505,7.2038,6.9775,7.16,2980400.0
2009-04-24 09:30:00,9.91,10.0,9.61,9.82,1579800.0,7.233,7.2987,7.014,7.1673,1579800.0
2009-04-24 10:00:00,9.81,9.85,9.5,9.58,1652900.0,7.16,7.1892,6.9337,6.9921,1652900.0
2009-04-24 10:30:00,9.57,9.81,9.56,9.76,1609000.0,6.9848,7.16,6.9775,7.1235,1609000.0
2009-04-24 11:00:00,9.76,9.78,9.65,9.73,850800.0,7.1235,7.1381,7.0432,7.1016,850800.0
2009-04-24 11:30:00,9.72,9.75,9.65,9.68,759300.0,7.0943,7.1162,7.0432,7.0651,759300.0
2009-04-24 12:00:00,9.67,9.69,9.6,9.62,562000.0,7.0578,7.0724,7.0067,7.0213,562000.0
2009-04-24 12:30:00,9.63,9.74,9.6,9.74,927800.0,7.0286,7.1089,7.0067,7.1089,927800.0
2009-04-24 13:00:00,9.74,9.8,9.68,9.72,1270100.0,7.1089,7.1527,7.0651,7.0943,1270100.0
2009-04-24 13:30:00,9.72,9.73,9.6,9.64,755800.0,7.0943,7.1016,7.0067,7.0359,755800.0
2009-04-24 14:00:00,9.64,9.77,9.5,9.7,1906600.0,7.0359,7.1308,6.9337,7.0797,1906600.0
2009-04-24 14:30:00,9.69,9.86,9.68,9.85,1792500.0,7.0724,7.1965,7.0651,7.1892,1792500.0
2009-04-24 15:00:00,9.84,9.88,9.7,9.77,1754900.0,7.1819,7.2111,7.0797,7.1308,1754900.0
2009-04-24 15:30:00,9.78,9.84,9.56,9.64,3134000.0,7.1381,7.1819,6.9775,7.0359,3134000.0
2009-04-27 09:30:00,9.09,9.8,9.09,9.61,2066600.0,6.6345,7.1527,6.6345,7.014,2066600.0
2009-04-27 10:00:00,9.61,9.75,9.5,9.68,1134100.0,7.014,7.1162,6.9337,7.0651,1134100.0
2009-04-27 10:30:00,9.67,9.94,9.67,9.93,1537700.0,7.0578,7.2549,7.0578,7.2476,1537700.0
2009-04-27 11:00:00,9.93,9.97,9.76,9.81,900700.0,7.2476,7.2768,7.1235,7.16,900700.0
2009-04-27 11:30:00,9.83,9.91,9.68,9.89,762200.0,7.1746,7.233,7.0651,7.2184,762200.0
2009-04-27 12:00:00,9.89,9.91,9.77,9.83,614900.0,7.2184,7.233,7.1308,7.1746,614900.0
2009-04-27 12:30:00,9.83,9.85,9.7,9.78,552800.0,7.1746,7.1892,7.0797,7.1381,552800.0
2009-04-27 13:00:00,9.78,9.79,9.63,9.66,486900.0,7.1381,7.1454,7.0286,7.0505,486900.0
2009-04-27 13:30:00,9.66,9.74,9.62,9.68,467500.0,7.0505,7.1089,7.0213,7.0651,467500.0
2009-04-27 14:00:00,9.68,9.7,9.6,9.69,681200.0,7.0651,7.0797,7.0067,7.0724,681200.0
2009-04-27 14:30:00,9.69,9.75,9.61,9.66,808600.0,7.0724,7.1162,7.014,7.0505,808600.0
2009-04-27 15:00:00,9.66,9.73,9.54,9.6,891500.0,7.0505,7.1016,6.9629,7.0067,891500.0
2009-04-27 15:30:00,9.6,9.73,9.55,9.59,1709900.0,7.0067,7.1016,6.9702,6.9994,1709900.0
2009-04-28 09:30:00,9.42,9.82,9.4,9.74,1801800.0,6.8753,7.1673,6.8608,7.1089,1801800.0
2009-04-28 10:00:00,9.75,9.9,9.7,9.83,1182800.0,7.1162,7.2257,7.0797,7.1746,1182800.0
2009-04-28 10:30:00,9.85,9.95,9.75,9.8,864600.0,7.1892,7.2622,7.1162,7.1527,864600.0
2009-04-28 11:00:00,9.8,9.86,9.7,9.74,508000.0,7.1527,7.1965,7.0797,7.1089,508000.0
2009-04-28 11:30:00,9.74,9.8,9.66,9.76,617700.0,7.1089,7.1527,7.0505,7.1235,617700.0
2009-04-28 12:00:00,9.76,9.92,9.76,9.83,564000.0,7.1235,7.2403,7.1235,7.1746,564000.0
2009-04-28 12:30:00,9.83,9.93,9.83,9.92,422300.0,7.1746,7.2476,7.1746,7.2403,422300.0
2009-04-28 13:00:00,9.92,9.94,9.84,9.87,566300.0,7.2403,7.2549,7.1819,7.2038,566300.0
2009-04-28 13:30:00,9.86,9.93,9.84,9.91,641100.0,7.1965,7.2476,7.1819,7.233,641100.0
2009-04-28 14:00:00,9.9,10.05,9.9,9.98,1514400.0,7.2257,7.3352,7.2257,7.2841,1514400.0
2009-04-28 14:30:00,9.99,10.1,9.95,9.97,897900.0,7.2914,7.3717,7.2622,7.2768,897900.0
2009-04-28 15:00:00,9.98,10.05,9.77,9.77,1174800.0,7.2841,7.3352,7.1308,7.1308,1174800.0
2009-04-28 15:30:00,9.77,9.81,9.69,9.73,1768600.0,7.1308,7.16,7.0724,7.1016,1768600.0
2009-04-29 09:30:00,9.88,10.2,9.86,9.96,1984500.0,7.2111,7.4446,7.1965,7.2695,1984500.0
2009-04-29 10:00:00,9.96,10.23,9.94,10.19,1414600.0,7.2695,7.4665,7.2549,7.4373,1414600.0
2009-04-29 10:30:00,10.19,10.28,10.11,10.12,1244100.0,7.4373,7.503,7.379,7.3863,1244100.0
2009-04-29 11:00:00,10.12,10.29,10.05,10.29,1086200.0,7.3863,7.5103,7.3352,7.5103,1086200.0
2009-04-29 11:30:00,10.29,10.4,10.22,10.31,1399000.0,7.5103,7.5906,7.4592,7.5249,1399000.0
2009-04-29 12:00:00,10.31,10.38,10.22,10.37,849700.0,7.5249,7.576,7.4592,7.5687,849700.0
2009-04-29 12:30:00,10.37,10.49,10.3,10.46,1213000.0,7.5687,7.6563,7.5176,7.6344,1213000.0
2009-04-29 13:00:00,10.45,10.7,10.44,10.66,1442200.0,7.6271,7.8096,7.6198,7.7804,1442200.0
2009-04-29 13:30:00,10.66,10.74,10.48,10.48,1101300.0,7.7804,7.8388,7.649,7.649,1101300.0
2009-04-29 14:00:00,10.49,10.84,10.48,10.79,2155500.0,7.6563,7.9118,7.649,7.8753,2155500.0
2009-04-29 14:30:00,10.79,10.97,10.7,10.92,2585600.0,7.8753,8.0066,7.8096,7.9701,2585600.0
2009-04-29 15:00:00,10.92,11.0,10.72,10.73,2595900.0,7.9701,8.0285,7.8242,7.8315,2595900.0
2009-04-29 15:30:00,10.73,10.88,10.65,10.88,3003700.0,7.8315,7.941,7.7731,7.941,3003700.0
2009-04-30 09:30:00,11.17,11.48,11.04,11.45,2988200.0,8.1526,8.3789,8.0577,8.357,2988200.0
2009-04-30 10:00:00,11.45,11.74,11.45,11.73,3291000.0,8.357,8.5686,8.357,8.5613,3291000.0
2009-04-30 10:30:00,11.72,12.23,11.64,12.15,4318000.0,8.554,8.9263,8.4957,8.8679,4318000.0
2009-04-30 11:00:00,12.15,12.26,12.08,12.16,2589000.0,8.8679,8.9482,8.8168,8.8752,2589000.0
2009-04-30 11:30:00,12.17,12.25,11.9,11.91,2137600.0,8.8825,8.9409,8.6854,8.6927,2137600.0
2009-04-30 12:00:00,11.9,11.99,11.78,11.95,2013700.0,8.6854,8.7511,8.5978,8.7219,2013700.0
2009-04-30 12:30:00,11.96,11.96,11.51,11.78,2156100.0,8.7292,8.7292,8.4008,8.5978,2156100.0
2009-04-30 13:00:00,11.78,11.83,11.34,11.5,1699700.0,8.5978,8.6343,8.2767,8.3935,1699700.0
2009-04-30 13:30:00,11.51,11.68,11.46,11.62,1513300.0,8.4008,8.5248,8.3643,8.4811,1513300.0
2009-04-30 14:00:00,11.62,11.91,11.61,11.76,2374900.0,8.4811,8.6927,8.4738,8.5832,2374900.0
2009-04-30 14:30:00,11.77,11.82,11.6,11.8,1340200.0,8.5905,8.627,8.4665,8.6124,1340200.0
2009-04-30 15:00:00,11.81,11.83,11.49,11.63,2259000.0,8.6197,8.6343,8.3862,8.4884,2259000.0
2009-04-30 15:30:00,11.63,11.74,11.38,11.47,3959500.0,8.4884,8.5686,8.3059,8.3716,3959500.0
2009-05-01 09:30:00,10.29,10.89,9.83,10.88,9850900.0,7.5103,7.9483,7.1746,7.941,9850900.0
2009-05-01 10:00:00,10.88,11.74,10.76,11.03,9282600.0,7.941,8.5686,7.8534,8.0504,9282600.0
2009-05-01 10:30:00,11.03,11.24,10.92,10.99,2318300.0,8.0504,8.2037,7.9701,8.0212,2318300.0
2009-05-01 11:00:00,10.98,11.18,10.92,11.08,2026900.0,8.0139,8.1599,7.9701,8.0869,2026900.0
2009-05-01 11:30:00,11.08,11.09,10.85,10.85,1540700.0,8.0869,8.0942,7.9191,7.9191,1540700.0
2009-05-01 12:00:00,10.85,10.87,10.6,10.63,2256500.0,7.9191,7.9337,7.7366,7.7585,2256500.0
2009-05-01 12:30:00,10.62,10.64,10.5,10.59,2142000.0,7.7512,7.7658,7.6636,7.7293,2142000.0
2009-05-01 13:00:00,10.58,10.72,10.52,10.59,1672800.0,7.722,7.8242,7.6782,7.7293,1672800.0
2009-05-01 13:30:00,10.59,10.78,10.59,10.69,1474600.0,7.7293,7.868,7.7293,7.8023,1474600.0
2009-05-01 14:00:00,10.7,10.85,10.69,10.78,2004400.0,7.8096,7.9191,7.8023,7.868,2004400.0
2009-05-01 14:30:00,10.78,10.8,10.65,10.72,1562400.0,7.868,7.8826,7.7731,7.8242,1562400.0
2009-05-01 15:00:00,10.72,10.82,10.51,10.6,2435300.0,7.8242,7.8972,7.6709,7.7366,2435300.0
2009-05-01 15:30:00,10.59,10.66,10.51,10.58,3299000.0,7.7293,7.7804,7.6709,7.722,3299000.0
2009-05-04 09:30:00,10.95,11.24,10.85,11.05,2577300.0,7.992,8.2037,7.9191,8.065,2577300.0
2009-05-04 10:00:00,11.05,11.34,11.05,11.16,2321700.0,8.065,8.2767,8.065,8.1453,2321700.0
2009-05-04 10:30:00,11.16,11.23,11.06,11.21,1504400.0,8.1453,8.1964,8.0723,8.1818,1504400.0
2009-05-04 11:00:00,11.22,11.57,11.21,11.56,2850600.0,8.1891,8.4446,8.1818,8.4373,2850600.0
2009-05-04 11:30:00,11.56,11.65,11.45,11.63,1725100.0,8.4373,8.503,8.357,8.4884,1725100.0
2009-05-04 12:00:00,11.63,11.72,11.48,11.57,1636100.0,8.4884,8.554,8.3789,8.4446,1636100.0
2009-05-04 12:30:00,11.57,11.72,11.57,11.69,1001600.0,8.4446,8.554,8.4446,8.5321,1001600.0
2009-05-04 13:00:00,11.69,11.75,11.64,11.74,906000.0,8.5321,8.5759,8.4957,8.5686,906000.0
2009-05-04 13:30:00,11.74,11.87,11.74,11.84,1475200.0,8.5686,8.6635,8.5686,8.6416,1475200.0
2009-05-04 14:00:00,11.84,12.22,11.78,12.18,2556400.0,8.6416,8.919,8.5978,8.8898,2556400.0
2009-05-04 14:30:00,12.17,12.34,12.16,12.17,2652200.0,8.8825,9.0066,8.8752,8.8825,2652200.0
2009-05-04 15:00:00,12.18,12.25,12.09,12.17,2421000.0,8.8898,8.9409,8.8241,8.8825,2421000.0
2009-05-04 15:30:00,12.17,12.66,12.16,12.65,5272300.0,8.8825,9.2401,8.8752,9.2328,5272300.0
2009-05-05 09:30:00,12.15,13.62,12.15,13.39,4702700.0,8.8679,9.9408,8.8679,9.7729,4702700.0
2009-05-05 10:00:00,13.4,13.99,13.32,13.7,4294000.0,9.7802,10.2108,9.7218,9.9992,4294000.0
2009-05-05 10:30:00,13.7,13.7,12.65,12.91,4728500.0,9.9992,9.9992,9.2328,9.4226,4728500.0
2009-05-05 11:00:00,12.91,13.28,12.9,13.18,1820500.0,9.4226,9.6926,9.4153,9.6196,1820500.0
2009-05-05 11:30:00,13.19,13.48,13.19,13.37,1439500.0,9.6269,9.8386,9.6269,9.7583,1439500.0
2009-05-05 12:00:00,13.39,13.46,13.25,13.36,1028300.0,9.7729,9.824,9.6707,9.751,1028300.0
2009-05-05 12:30:00,13.36,13.37,12.97,13.19,1588000.0,9.751,9.7583,9.4664,9.6269,1588000.0
2009-05-05 13:00:00,13.17,13.2,12.91,12.93,854600.0,9.6123,9.6342,9.4226,9.4372,854600.0
2009-05-05 13:30:00,12.92,13.1,12.81,13.0,1367300.0,9.4299,9.5613,9.3496,9.4883,1367300.0
2009-05-05 14:00:00,13.01,13.17,12.8,12.83,1385300.0,9.4956,9.6123,9.3423,9.3642,1385300.0
2009-05-05 14:30:00,12.83,13.05,12.8,12.94,1390600.0,9.3642,9.5248,9.3423,9.4445,1390600.0
2009-05-05 15:00:00,12.92,13.02,12.79,12.97,1245100.0,9.4299,9.5029,9.335,9.4664,1245100.0
2009-05-05 15:30:00,12.98,13.14,12.76,12.8,2516600.0,9.4737,9.5905,9.3131,9.3423,2516600.0
2009-05-06 09:30:00,13.48,13.76,13.16,13.41,3460500.0,9.8386,10.043,9.6051,9.7875,3460500.0
2009-05-06 10:00:00,13.4,13.64,13.39,13.53,3178900.0,9.7802,9.9554,9.7729,9.8751,3178900.0
2009-05-06 10:30:00,13.53,13.97,13.53,13.92,3319200.0,9.8751,10.1962,9.8751,10.1597,3319200.0
2009-05-06 11:00:00,13.92,13.92,13.5,13.51,1966800.0,10.1597,10.1597,9.8532,9.8605,1966800.0
2009-05-06 11:30:00,13.52,13.77,13.51,13.77,1040500.0,9.8678,10.0503,9.8605,10.0503,1040500.0
2009-05-06 12:00:00,13.77,14.04,13.73,14.04,1685000.0,10.0503,10.2473,10.0211,10.2473,1685000.0
2009-05-06 12:30:00,14.04,14.25,13.96,14.2,2247600.0,10.2473,10.4006,10.1889,10.3641,2247600.0
2009-05-06 13:00:00,14.21,14.64,14.19,14.5,2453600.0,10.3714,10.6853,10.3568,10.5831,2453600.0
2009-05-06 13:30:00,14.5,14.74,14.45,14.69,3512500.0,10.5831,10.7582,10.5466,10.7217,3512500.0
2009-05-06 14:00:00,14.7,15.08,14.6,15.05,2749900.0,10.729,11.0064,10.6561,10.9845,2749900.0
2009-05-06 14:30:00,15.05,15.41,14.95,15.19,4281400.0,10.9845,11.2473,10.9115,11.0867,4281400.0
2009-05-06 15:00:00,15.19,15.3,14.65,14.85,4130400.0,11.0867,11.167,10.6926,10.8385,4130400.0
2009-05-06 15:30:00,14.84,15.11,14.78,15.08,5425700.0,10.8312,11.0283,10.7874,11.0064,5425700.0
2009-05-07 09:30:00,16.83,17.22,16.37,16.75,7237200.0,12.2837,12.5683,11.9479,12.2253,7237200.0
2009-05-07 10:00:00,16.77,16.86,16.16,16.44,4830800.0,12.2399,12.3056,11.7947,11.999,4830800.0
2009-05-07 10:30:00,16.44,16.62,16.15,16.45,3177000.0,11.999,12.1304,11.7874,12.0063,3177000.0
2009-05-07 11:00:00,16.45,16.5,15.8,15.94,2610800.0,12.0063,12.0428,11.5319,11.6341,2610800.0
2009-05-07 11:30:00,15.96,16.3,15.95,16.06,1838100.0,11.6487,11.8968,11.6414,11.7217,1838100.0
2009-05-07 12:00:00,16.06,16.12,15.87,15.99,1559700.0,11.7217,11.7655,11.583,11.6706,1559700.0
2009-05-07 12:30:00,15.98,16.5,15.94,16.14,2221700.0,11.6633,12.0428,11.6341,11.7801,2221700.0
2009-05-07 13:00:00,16.14,16.16,15.68,15.71,2447800.0,11.7801,11.7947,11.4443,11.4662,2447800.0
2009-05-07 13:30:00,15.7,15.75,15.45,15.68,2907400.0,11.4589,11.4954,11.2764,11.4443,2907400.0
2009-05-07 14:00:00,15.68,15.86,15.54,15.68,2263300.0,11.4443,11.5757,11.3421,11.4443,2263300.0
2009-05-07 14:30:00,15.68,15.68,15.44,15.46,2151900.0,11.4443,11.4443,11.2691,11.2837,2151900.0
2009-05-07 15:00:00,15.46,15.75,15.24,15.67,3169700.0,11.2837,11.4954,11.1232,11.437,3169700.0
2009-05-07 15:30:00,15.66,15.8,15.51,15.77,4747800.0,11.4297,11.5319,11.3202,11.51,4747800.0
2009-05-08 09:30:00,16.49,17.46,16.35,17.37,4632000.0,12.0355,12.7435,11.9333,12.6778,4632000.0
2009-05-08 10:00:00,17.37,17.49,16.96,17.16,3818500.0,12.6778,12.7654,12.3785,12.5245,3818500.0
2009-05-08 10:30:00,17.16,17.24,17.02,17.05,1868400.0,12.5245,12.5829,12.4223,12.4442,1868400.0
2009-05-08 11:00:00,17.05,17.14,16.96,17.04,1529400.0,12.4442,12.5099,12.3785,12.4369,1529400.0
2009-05-08 11:30:00,17.03,17.18,17.02,17.11,1731900.0,12.4296,12.5391,12.4223,12.488,1731900.0
2009-05-08 12:00:00,17.11,17.35,17.06,17.15,1462700.0,12.488,12.6632,12.4515,12.5172,1462700.0
2009-05-08 12:30:00,17.15,17.29,17.14,17.26,951300.0,12.5172,12.6194,12.5099,12.5975,951300.0
2009-05-08 13:00:00,17.26,17.35,17.19,17.27,877000.0,12.5975,12.6632,12.5464,12.6048,877000.0
2009-05-08 13:30:00,17.26,17.29,17.15,17.18,900600.0,12.5975,12.6194,12.5172,12.5391,900600.0
2009-05-08 14:00:00,17.18,17.48,17.18,17.39,1333000.0,12.5391,12.7581,12.5391,12.6924,1333000.0
2009-05-08 14:30:00,17.39,17.74,17.36,17.57,2072000.0,12.6924,12.9478,12.6705,12.8238,2072000.0
2009-05-08 15:00:00,17.57,17.71,17.29,17.45,2595000.0,12.8238,12.9259,12.6194,12.7362,2595000.0
2009-05-08 15:30:00,17.45,18.0,17.37,17.99,3915900.0,12.7362,13.1376,12.6778,13.1303,3915900.0
2009-05-11 09:30:00,17.04,17.2,16.14,16.83,3984600.0,12.4369,12.5537,11.7801,12.2837,3984600.0
2009-05-11 10:00:00,16.82,17.17,16.7,16.95,2552200.0,12.2764,12.5318,12.1888,12.3712,2552200.0
2009-05-11 10:30:00,16.95,17.2,16.85,17.12,2270700.0,12.3712,12.5537,12.2983,12.4953,2270700.0
2009-05-11 11:00:00,17.12,17.16,16.94,17.12,1155300.0,12.4953,12.5245,12.3639,12.4953,1155300.0
2009-05-11 11:30:00,17.13,17.29,17.08,17.24,1278800.0,12.5026,12.6194,12.4661,12.5829,1278800.0
2009-05-11 12:00:00,17.24,17.3,17.16,17.24,1492900.0,12.5829,12.6267,12.5245,12.5829,1492900.0
2009-05-11 12:30:00,17.23,17.24,16.84,16.86,1327600.0,12.5756,12.5829,12.291,12.3056,1327600.0
2009-05-11 13:00:00,16.86,17.03,16.75,17.0,1390600.0,12.3056,12.4296,12.2253,12.4077,1390600.0
2009-05-11 13:30:00,17.0,17.15,16.85,16.87,1166900.0,12.4077,12.5172,12.2983,12.3129,1166900.0
2009-05-11 14:00:00,16.86,16.87,16.51,16.54,1551500.0,12.3056,12.3129,12.0501,12.072,1551500.0
2009-05-11 14:30:00,16.54,16.64,16.33,16.44,1725500.0,12.072,12.145,11.9187,11.999,1725500.0
2009-05-11 15:00:00,16.45,16.47,15.97,16.11,2234400.0,12.0063,12.0209,11.656,11.7582,2234400.0
2009-05-11 15:30:00,16.11,16.15,15.86,16.04,4053200.0,11.7582,11.7874,11.5757,11.7071,4053200.0
2009-05-12 09:30:00,16.61,16.61,15.52,15.53,2968400.0,12.1231,12.1231,11.3275,11.3348,2968400.0
2009-05-12 10:00:00,15.52,15.54,14.75,15.06,3909400.0,11.3275,11.3421,10.7655,10.9918,3909400.0
2009-05-12 10:30:00,15.05,15.14,14.86,15.14,2099500.0,10.9845,11.0502,10.8458,11.0502,2099500.0
2009-05-12 11:00:00,15.14,15.25,14.95,14.99,1866700.0,11.0502,11.1305,10.9115,10.9407,1866700.0
2009-05-12 11:30:00,14.99,15.0,14.57,14.67,2121000.0,10.9407,10.948,10.6342,10.7071,2121000.0
2009-05-12 12:00:00,14.67,14.74,14.5,14.56,1732600.0,10.7071,10.7582,10.5831,10.6269,1732600.0
2009-05-12 12:30:00,14.55,14.64,14.18,14.24,1669200.0,10.6196,10.6853,10.3495,10.3933,1669200.0
2009-05-12 13:00:00,14.24,14.48,14.13,14.27,1297300.0,10.3933,10.5685,10.313,10.4152,1297300.0
2009-05-12 13:30:00,14.27,14.4,14.14,14.18,1871500.0,10.4152,10.5101,10.3203,10.3495,1871500.0
2009-05-12 14:00:00,14.17,14.39,14.1,14.25,2406800.0,10.3422,10.5028,10.2911,10.4006,2406800.0
2009-05-12 14:30:00,14.25,14.76,14.23,14.66,2536500.0,10.4006,10.7728,10.386,10.6999,2536500.0
2009-05-12 15:00:00,14.66,14.88,14.52,14.7,2471600.0,10.6999,10.8604,10.5977,10.729,2471600.0
2009-05-12 15:30:00,14.7,14.76,14.31,14.51,2749100.0,10.729,10.7728,10.4444,10.5904,2749100.0
2009-05-13 09:30:00,13.64,13.91,13.02,13.43,4057300.0,9.9554,10.1525,9.5029,9.8021,4057300.0
2009-05-13 10:00:00,13.44,13.54,13.25,13.53,2373200.0,9.8094,9.8824,9.6707,9.8751,2373200.0
2009-05-13 10:30:00,13.53,13.72,13.28,13.31,1919800.0,9.8751,10.0138,9.6926,9.7145,1919800.0
2009-05-13 11:00:00,13.32,13.35,13.07,13.2,1420900.0,9.7218,9.7437,9.5394,9.6342,1420900.0
2009-05-13 11:30:00,13.2,13.28,13.01,13.05,1405600.0,9.6342,9.6926,9.4956,9.5248,1405600.0
2009-05-13 12:00:00,13.05,13.28,13.03,13.13,1007200.0,9.5248,9.6926,9.5102,9.5832,1007200.0
2009-05-13 12:30:00,13.13,13.13,12.62,12.64,1405400.0,9.5832,9.5832,9.2109,9.2255,1405400.0
2009-05-13 13:00:00,12.64,12.75,12.53,12.63,1342300.0,9.2255,9.3058,9.1452,9.2182,1342300.0
2009-05-13 13:30:00,12.63,12.89,12.55,12.82,1022900.0,9.2182,9.408,9.1598,9.3569,1022900.0
2009-05-13 14:00:00,12.83,12.85,12.57,12.62,1071900.0,9.3642,9.3788,9.1744,9.2109,1071900.0
2009-05-13 14:30:00,12.61,12.73,12.57,12.73,954400.0,9.2036,9.2912,9.1744,9.2912,954400.0
2009-05-13 15:00:00,12.72,12.78,12.45,12.5,2199500.0,9.2839,9.3277,9.0868,9.1233,2199500.0
2009-05-13 15:30:00,12.5,12.61,12.46,12.56,3007700.0,9.1233,9.2036,9.0941,9.1671,3007700.0
2009-05-14 09:30:00,12.23,12.92,12.18,12.62,5028700.0,8.9263,9.4299,8.8898,9.2109,5028700.0
2009-05-14 10:00:00,12.62,13.42,12.58,13.33,3501300.0,9.2109,9.7948,9.1817,9.7291,3501300.0
2009-05-14 10:30:00,13.33,14.03,13.33,13.91,3693500.0,9.7291,10.24,9.7291,10.1525,3693500.0
2009-05-14 11:00:00,13.94,14.48,13.91,14.32,2770800.0,10.1743,10.5685,10.1525,10.4517,2770800.0
2009-05-14 11:30:00,14.32,14.39,13.96,14.08,1858000.0,10.4517,10.5028,10.1889,10.2765,1858000.0
2009-05-14 12:00:00,14.09,14.33,14.07,14.22,1023200.0,10.2838,10.459,10.2692,10.3787,1023200.0
2009-05-14 12:30:00,14.21,14.32,14.17,14.21,733400.0,10.3714,10.4517,10.3422,10.3714,733400.0
2009-05-14 13:00:00,14.21,14.29,13.97,14.1,1324000.0,10.3714,10.4298,10.1962,10.2911,1324000.0
2009-05-14 13:30:00,14.1,14.64,14.09,14.45,2120800.0,10.2911,10.6853,10.2838,10.5466,2120800.0
2009-05-14 14:00:00,14.45,15.07,14.44,15.05,3495300.0,10.5466,10.9991,10.5393,10.9845,3495300.0
2009-05-14 14:30:00,15.05,15.37,14.83,15.04,3402700.0,10.9845,11.2181,10.8239,10.9772,3402700.0
2009-05-14 15:00:00,15.05,15.17,14.88,14.98,3003900.0,10.9845,11.0721,10.8604,10.9334,3003900.0
2009-05-14 15:30:00,14.97,14.97,14.53,14.73,4262500.0,10.9261,10.9261,10.605,10.7509,4262500.0
2009-05-15 09:30:00,16.81,16.87,16.08,16.34,12930500.0,12.2691,12.3129,11.7363,11.926,12930500.0
2009-05-15 10:00:00,16.34,16.6,15.64,16.23,8335900.0,11.926,12.1158,11.4151,11.8457,8335900.0
2009-05-15 10:30:00,16.24,16.48,16.08,16.17,3487200.0,11.853,12.0282,11.7363,11.802,3487200.0
2009-05-15 11:00:00,16.17,16.39,15.95,16.05,2402500.0,11.802,11.9625,11.6414,11.7144,2402500.0
2009-05-15 11:30:00,16.04,16.05,14.84,14.92,7184900.0,11.7071,11.7144,10.8312,10.8896,7184900.0
2009-05-15 12:00:00,14.92,15.15,14.77,15.09,3691600.0,10.8896,11.0575,10.7801,11.0137,3691600.0
2009-05-15 12:30:00,15.09,15.27,14.75,14.97,3283500.0,11.0137,11.1451,10.7655,10.9261,3283500.0
2009-05-15 13:00:00,14.96,15.14,14.85,14.96,2065000.0,10.9188,11.0502,10.8385,10.9188,2065000.0
2009-05-15 13:30:00,14.95,15.03,14.8,14.87,2052600.0,10.9115,10.9699,10.802,10.8531,2052600.0
2009-05-15 14:00:00,14.86,14.88,14.53,14.65,3284500.0,10.8458,10.8604,10.605,10.6926,3284500.0
2009-05-15 14:30:00,14.64,14.66,14.12,14.28,3390400.0,10.6853,10.6999,10.3057,10.4225,3390400.0
2009-05-15 15:00:00,14.29,14.64,14.0,14.59,4881300.0,10.4298,10.6853,10.2181,10.6488,4881300.0
2009-05-15 15:30:00,14.6,14.82,14.38,14.58,7474000.0,10.6561,10.8166,10.4955,10.6415,7474000.0
2009-05-18 09:30:00,15.3,15.81,15.0,15.68,4205100.0,11.167,11.5392,10.948,11.4443,4205100.0
2009-05-18 10:00:00,15.68,15.9,15.47,15.6,3987000.0,11.4443,11.6049,11.291,11.3859,3987000.0
2009-05-18 10:30:00,15.59,15.7,15.11,15.65,2879700.0,11.3786,11.4589,11.0283,11.4224,2879700.0
2009-05-18 11:00:00,15.66,15.9,15.55,15.73,1863000.0,11.4297,11.6049,11.3494,11.4808,1863000.0
2009-05-18 11:30:00,15.73,15.97,15.73,15.85,1690300.0,11.4808,11.656,11.4808,11.5684,1690300.0
2009-05-18 12:00:00,15.85,15.99,15.72,15.97,1055400.0,11.5684,11.6706,11.4735,11.656,1055400.0
2009-05-18 12:30:00,15.96,16.29,15.95,16.11,1755500.0,11.6487,11.8895,11.6414,11.7582,1755500.0
2009-05-18 13:00:00,16.1,16.11,15.87,16.02,1181800.0,11.7509,11.7582,11.583,11.6925,1181800.0
2009-05-18 13:30:00,16.01,16.01,15.8,15.85,857200.0,11.6852,11.6852,11.5319,11.5684,857200.0
2009-05-18 14:00:00,15.85,16.0,15.85,15.9,866200.0,11.5684,11.6779,11.5684,11.6049,866200.0
2009-05-18 14:30:00,15.9,16.16,15.9,16.07,1162100.0,11.6049,11.7947,11.6049,11.729,1162100.0
2009-05-18 15:00:00,16.07,16.12,15.96,16.08,970100.0,11.729,11.7655,11.6487,11.7363,970100.0
2009-05-18 15:30:00,16.07,16.5,16.04,16.38,4081700.0,11.729,12.0428,11.7071,11.9552,4081700.0
2009-05-19 09:30:00,16.27,16.35,15.63,15.84,3311200.0,11.8749,11.9333,11.4078,11.5611,3311200.0
2009-05-19 10:00:00,15.83,16.33,15.77,16.33,2748600.0,11.5538,11.9187,11.51,11.9187,2748600.0
2009-05-19 10:30:00,16.33,16.81,16.31,16.36,2996400.0,11.9187,12.2691,11.9041,11.9406,2996400.0
2009-05-19 11:00:00,16.35,16.46,16.05,16.32,1826200.0,11.9333,12.0136,11.7144,11.9114,1826200.0
2009-05-19 11:30:00,16.33,16.41,16.22,16.33,1245100.0,11.9187,11.9771,11.8384,11.9187,1245100.0
2009-05-19 12:00:00,16.33,16.5,16.18,16.49,1139300.0,11.9187,12.0428,11.8092,12.0355,1139300.0
2009-05-19 12:30:00,16.49,16.5,16.09,16.11,1044000.0,12.0355,12.0428,11.7436,11.7582,1044000.0
2009-05-19 13:00:00,16.11,16.37,16.11,16.34,934300.0,11.7582,11.9479,11.7582,11.926,934300.0
2009-05-19 13:30:00,16.34,16.4,16.16,16.3,1112300.0,11.926,11.9698,11.7947,11.8968,1112300.0
2009-05-19 14:00:00,16.31,16.44,16.06,16.39,1404900.0,11.9041,11.999,11.7217,11.9625,1404900.0
2009-05-19 14:30:00,16.39,16.54,16.34,16.4,1214900.0,11.9625,12.072,11.926,11.9698,1214900.0
2009-05-19 15:00:00,16.4,16.52,16.28,16.45,1772800.0,11.9698,12.0574,11.8822,12.0063,1772800.0
2009-05-19 15:30:00,16.45,16.5,16.01,16.07,3920600.0,12.0063,12.0428,11.6852,11.729,3920600.0
2009-05-20 09:30:00,16.64,17.06,16.52,16.87,3188900.0,12.145,12.4515,12.0574,12.3129,3188900.0
2009-05-20 10:00:00,16.88,16.97,16.71,16.83,1767200.0,12.3202,12.3858,12.1961,12.2837,1767200.0
2009-05-20 10:30:00,16.83,16.95,16.37,16.38,1607600.0,12.2837,12.3712,11.9479,11.9552,1607600.0
2009-05-20 11:00:00,16.38,16.6,16.17,16.33,1773800.0,11.9552,12.1158,11.802,11.9187,1773800.0
2009-05-20 11:30:00,16.33,16.54,16.1,16.13,1352700.0,11.9187,12.072,11.7509,11.7728,1352700.0
2009-05-20 12:00:00,16.13,16.32,16.07,16.21,1307100.0,11.7728,11.9114,11.729,11.8311,1307100.0
2009-05-20 12:30:00,16.2,16.25,16.0,16.02,1056500.0,11.8238,11.8603,11.6779,11.6925,1056500.0
2009-05-20 13:00:00,16.02,16.13,15.89,16.09,1234000.0,11.6925,11.7728,11.5976,11.7436,1234000.0
2009-05-20 13:30:00,16.09,16.35,16.03,16.22,1144700.0,11.7436,11.9333,11.6998,11.8384,1144700.0
2009-05-20 14:00:00,16.22,16.22,16.0,16.09,1208500.0,11.8384,11.8384,11.6779,11.7436,1208500.0
2009-05-20 14:30:00,16.09,16.14,15.97,16.07,1104100.0,11.7436,11.7801,11.656,11.729,1104100.0
2009-05-20 15:00:00,16.06,16.07,15.65,15.69,1785000.0,11.7217,11.729,11.4224,11.4516,1785000.0
2009-05-20 15:30:00,15.7,15.85,15.61,15.73,2274300.0,11.4589,11.5684,11.3932,11.4808,2274300.0
2009-05-21 09:30:00,15.27,15.43,14.87,15.03,2501200.0,11.1451,11.2618,10.8531,10.9699,2501200.0
2009-05-21 10:00:00,15.02,15.75,15.02,15.37,2480700.0,10.9626,11.4954,10.9626,11.2181,2480700.0
2009-05-21 10:30:00,15.37,15.44,15.08,15.1,1110000.0,11.2181,11.2691,11.0064,11.021,1110000.0
2009-05-21 11:00:00,15.1,15.22,15.07,15.15,936100.0,11.021,11.1086,10.9991,11.0575,936100.0
2009-05-21 11:30:00,15.15,15.55,15.14,15.54,1034200.0,11.0575,11.3494,11.0502,11.3421,1034200.0
2009-05-21 12:00:00,15.55,15.65,15.39,15.49,974200.0,11.3494,11.4224,11.2327,11.3056,974200.0
2009-05-21 12:30:00,15.49,15.65,15.44,15.49,822800.0,11.3056,11.4224,11.2691,11.3056,822800.0
2009-05-21 13:00:00,15.49,15.58,15.25,15.33,623900.0,11.3056,11.3713,11.1305,11.1889,623900.0
2009-05-21 13:30:00,15.33,15.44,15.27,15.35,578500.0,11.1889,11.2691,11.1451,11.2035,578500.0
2009-05-21 14:00:00,15.35,15.4,15.1,15.22,831900.0,11.2035,11.24,11.021,11.1086,831900.0
2009-05-21 14:30:00,15.21,15.32,15.11,15.28,844700.0,11.1013,11.1816,11.0283,11.1524,844700.0
2009-05-21 15:00:00,15.28,15.32,15.1,15.14,830200.0,11.1524,11.1816,11.021,11.0502,830200.0
2009-05-21 15:30:00,15.14,15.45,15.12,15.44,1866100.0,11.0502,11.2764,11.0356,11.2691,1866100.0
2009-05-22 09:30:00,15.66,15.75,15.14,15.31,1281400.0,11.4297,11.4954,11.0502,11.1743,1281400.0
2009-05-22 10:00:00,15.32,15.55,15.26,15.48,1151500.0,11.1816,11.3494,11.1378,11.2983,1151500.0
2009-05-22 10:30:00,15.48,15.69,15.4,15.43,1100500.0,11.2983,11.4516,11.24,11.2618,1100500.0
2009-05-22 11:00:00,15.43,15.44,15.15,15.28,1081000.0,11.2618,11.2691,11.0575,11.1524,1081000.0
2009-05-22 11:30:00,15.28,15.31,15.01,15.1,833200.0,11.1524,11.1743,10.9553,11.021,833200.0
2009-05-22 12:00:00,15.1,15.2,15.07,15.12,492800.0,11.021,11.094,10.9991,11.0356,492800.0
2009-05-22 12:30:00,15.12,15.16,15.02,15.12,452600.0,11.0356,11.0648,10.9626,11.0356,452600.0
2009-05-22 13:00:00,15.12,15.26,15.08,15.17,533800.0,11.0356,11.1378,11.0064,11.0721,533800.0
2009-05-22 13:30:00,15.18,15.23,15.05,15.21,604400.0,11.0794,11.1159,10.9845,11.1013,604400.0
2009-05-22 14:00:00,15.2,15.24,15.08,15.1,556200.0,11.094,11.1232,11.0064,11.021,556200.0
2009-05-22 14:30:00,15.1,15.22,15.07,15.18,378000.0,11.021,11.1086,10.9991,11.0794,378000.0
2009-05-22 15:00:00,15.18,15.24,15.06,15.15,891400.0,11.0794,11.1232,10.9918,11.0575,891400.0
2009-05-22 15:30:00,15.16,15.3,15.0,15.04,1950900.0,11.0648,11.167,10.948,10.9772,1950900.0
2009-05-26 09:30:00,14.85,14.88,14.51,14.63,1907400.0,10.8385,10.8604,10.5904,10.678,1907400.0
2009-05-26 10:00:00,14.63,15.1,14.62,14.8,2016300.0,10.678,11.021,10.6707,10.802,2016300.0
2009-05-26 10:30:00,14.8,14.91,14.53,14.53,1618900.0,10.802,10.8823,10.605,10.605,1618900.0
2009-05-26 11:00:00,14.53,14.64,14.51,14.58,926500.0,10.605,10.6853,10.5904,10.6415,926500.0
2009-05-26 11:30:00,14.58,14.62,14.45,14.46,1275300.0,10.6415,10.6707,10.5466,10.5539,1275300.0
2009-05-26 12:00:00,14.45,14.66,14.42,14.66,1254800.0,10.5466,10.6999,10.5247,10.6999,1254800.0
2009-05-26 12:30:00,14.65,14.69,14.21,14.39,2201800.0,10.6926,10.7217,10.3714,10.5028,2201800.0
2009-05-26 13:00:00,14.39,14.48,14.22,14.36,1413100.0,10.5028,10.5685,10.3787,10.4809,1413100.0
2009-05-26 13:30:00,14.36,14.72,14.35,14.71,1135100.0,10.4809,10.7436,10.4736,10.7363,1135100.0
2009-05-26 14:00:00,14.71,14.75,14.54,14.61,903700.0,10.7363,10.7655,10.6123,10.6634,903700.0
2009-05-26 14:30:00,14.62,14.73,14.47,14.5,851800.0,10.6707,10.7509,10.5612,10.5831,851800.0
2009-05-26 15:00:00,14.5,14.61,14.48,14.59,998700.0,10.5831,10.6634,10.5685,10.6488,998700.0
2009-05-26 15:30:00,14.59,14.85,14.56,14.81,2239600.0,10.6488,10.8385,10.6269,10.8093,2239600.0
2009-05-27 09:30:00,15.12,15.2,14.87,15.01,1345900.0,11.0356,11.094,10.8531,10.9553,1345900.0
2009-05-27 10:00:00,15.03,15.29,14.91,15.23,1526700.0,10.9699,11.1597,10.8823,11.1159,1526700.0
2009-05-27 10:30:00,15.23,15.26,15.09,15.16,966800.0,11.1159,11.1378,11.0137,11.0648,966800.0
2009-05-27 11:00:00,15.16,15.27,15.01,15.21,776600.0,11.0648,11.1451,10.9553,11.1013,776600.0
2009-05-27 11:30:00,15.2,15.57,15.17,15.56,1300700.0,11.094,11.364,11.0721,11.3567,1300700.0
2009-05-27 12:00:00,15.56,15.63,15.37,15.41,1159400.0,11.3567,11.4078,11.2181,11.2473,1159400.0
2009-05-27 12:30:00,15.44,15.47,15.24,15.32,560500.0,11.2691,11.291,11.1232,11.1816,560500.0
2009-05-27 13:00:00,15.32,15.47,15.29,15.44,414400.0,11.1816,11.291,11.1597,11.2691,414400.0
2009-05-27 13:30:00,15.43,15.43,15.01,15.09,949600.0,11.2618,11.2618,10.9553,11.0137,949600.0
2009-05-27 14:00:00,15.09,15.09,14.82,15.0,1444300.0,11.0137,11.0137,10.8166,10.948,1444300.0
2009-05-27 14:30:00,15.0,15.25,14.98,15.0,1285200.0,10.948,11.1305,10.9334,10.948,1285200.0
2009-05-27 15:00:00,15.01,15.11,14.77,14.82,1447400.0,10.9553,11.0283,10.7801,10.8166,1447400.0
2009-05-27 15:30:00,14.82,14.94,14.62,14.68,2342900.0,10.8166,10.9042,10.6707,10.7144,2342900.0
2009-05-28 09:30:00,14.86,15.15,14.8,15.05,1584400.0,10.8837,11.0961,10.8397,11.0229,1584400.0
2009-05-28 10:00:00,15.05,15.05,14.18,14.21,2459700.0,11.0229,11.0229,10.3857,10.4076,2459700.0
2009-05-28 10:30:00,14.21,14.42,14.2,14.38,1795000.0,10.4076,10.5614,10.4003,10.5321,1795000.0
2009-05-28 11:00:00,14.39,14.67,14.39,14.53,1479000.0,10.5395,10.7445,10.5395,10.642,1479000.0
2009-05-28 11:30:00,14.55,14.67,14.47,14.6,1136200.0,10.6566,10.7445,10.5981,10.6933,1136200.0
2009-05-28 12:00:00,14.61,14.64,14.21,14.27,1622600.0,10.7006,10.7226,10.4076,10.4516,1622600.0
2009-05-28 12:30:00,14.26,14.34,13.76,13.98,2737100.0,10.4442,10.5028,10.078,10.2392,2737100.0
2009-05-28 13:00:00,13.99,14.33,13.95,14.22,2314400.0,10.2465,10.4955,10.2172,10.4149,2314400.0
2009-05-28 13:30:00,14.22,14.32,14.0,14.07,1486800.0,10.4149,10.4882,10.2538,10.3051,1486800.0
2009-05-28 14:00:00,14.07,14.31,14.04,14.26,1163500.0,10.3051,10.4809,10.2831,10.4442,1163500.0
2009-05-28 14:30:00,14.25,14.36,14.15,14.22,1081700.0,10.4369,10.5175,10.3637,10.4149,1081700.0
2009-05-28 15:00:00,14.22,14.28,14.11,14.24,1178000.0,10.4149,10.4589,10.3344,10.4296,1178000.0
2009-05-28 15:30:00,14.24,14.37,14.18,14.34,2254500.0,10.4296,10.5248,10.3857,10.5028,2254500.0
2009-05-29 09:30:00,14.46,14.6,14.2,14.39,1604900.0,10.5907,10.6933,10.4003,10.5395,1604900.0
2009-05-29 10:00:00,14.38,14.39,14.25,14.36,1102900.0,10.5321,10.5395,10.4369,10.5175,1102900.0
2009-05-29 10:30:00,14.36,14.37,14.15,14.19,943500.0,10.5175,10.5248,10.3637,10.393,943500.0
2009-05-29 11:00:00,14.19,14.19,13.88,13.92,1546000.0,10.393,10.393,10.1659,10.1952,1546000.0
2009-05-29 11:30:00,13.92,14.02,13.86,13.91,1156300.0,10.1952,10.2685,10.1513,10.1879,1156300.0
2009-05-29 12:00:00,13.91,14.1,13.91,14.0,762500.0,10.1879,10.3271,10.1879,10.2538,762500.0
2009-05-29 12:30:00,13.99,14.04,13.92,13.98,800800.0,10.2465,10.2831,10.1952,10.2392,800800.0
2009-05-29 13:00:00,13.99,14.14,13.97,14.13,522200.0,10.2465,10.3564,10.2318,10.349,522200.0
2009-05-29 13:30:00,14.14,14.17,13.97,14.0,874700.0,10.3564,10.3783,10.2318,10.2538,874700.0
2009-05-29 14:00:00,14.0,14.05,13.96,13.98,445600.0,10.2538,10.2904,10.2245,10.2392,445600.0
2009-05-29 14:30:00,13.98,14.04,13.96,14.03,934600.0,10.2392,10.2831,10.2245,10.2758,934600.0
2009-05-29 15:00:00,14.03,14.14,14.01,14.08,1133600.0,10.2758,10.3564,10.2611,10.3124,1133600.0
2009-05-29 15:30:00,14.08,14.38,13.98,14.36,4186700.0,10.3124,10.5321,10.2392,10.5175,4186700.0
2009-06-01 09:30:00,14.68,15.22,14.52,15.02,2034500.0,10.7519,11.1474,10.6347,11.0009,2034500.0
2009-06-01 10:00:00,15.04,15.5,15.04,15.32,2700700.0,11.0155,11.3524,11.0155,11.2206,2700700.0
2009-06-01 10:30:00,15.31,15.37,15.04,15.12,1441700.0,11.2133,11.2572,11.0155,11.0741,1441700.0
2009-06-01 11:00:00,15.12,15.18,15.04,15.14,584700.0,11.0741,11.1181,11.0155,11.0888,584700.0
2009-06-01 11:30:00,15.15,15.2,15.06,15.14,665900.0,11.0961,11.1327,11.0302,11.0888,665900.0
2009-06-01 12:00:00,15.14,15.15,15.02,15.05,621400.0,11.0888,11.0961,11.0009,11.0229,621400.0
2009-06-01 12:30:00,15.05,15.09,14.91,15.02,846000.0,11.0229,11.0521,10.9203,11.0009,846000.0
2009-06-01 13:00:00,15.02,15.06,14.92,14.99,495000.0,11.0009,11.0302,10.9276,10.9789,495000.0
2009-06-01 13:30:00,14.98,15.17,14.98,15.11,582700.0,10.9716,11.1107,10.9716,11.0668,582700.0
2009-06-01 14:00:00,15.11,15.3,15.1,15.18,1097100.0,11.0668,11.206,11.0595,11.1181,1097100.0
2009-06-01 14:30:00,15.18,15.19,14.87,15.09,1117700.0,11.1181,11.1254,10.891,11.0521,1117700.0
2009-06-01 15:00:00,15.08,15.12,14.8,15.09,1200000.0,11.0448,11.0741,10.8397,11.0521,1200000.0
2009-06-01 15:30:00,15.1,15.37,15.05,15.2,3267800.0,11.0595,11.2572,11.0229,11.1327,3267800.0
2009-06-02 09:30:00,15.29,15.49,15.08,15.28,1276000.0,11.1986,11.3451,11.0448,11.1913,1276000.0
2009-06-02 10:00:00,15.28,15.49,15.22,15.47,1470300.0,11.1913,11.3451,11.1474,11.3305,1470300.0
2009-06-02 10:30:00,15.47,15.55,15.21,15.35,1515800.0,11.3305,11.3891,11.14,11.2426,1515800.0
2009-06-02 11:00:00,15.34,15.44,15.24,15.26,739800.0,11.2353,11.3085,11.162,11.1767,739800.0
2009-06-02 11:30:00,15.26,15.42,15.26,15.4,788100.0,11.1767,11.2938,11.1767,11.2792,788100.0
2009-06-02 12:00:00,15.4,15.7,15.39,15.59,1452500.0,11.2792,11.4989,11.2719,11.4184,1452500.0
2009-06-02 12:30:00,15.59,15.72,15.45,15.69,851200.0,11.4184,11.5136,11.3158,11.4916,851200.0
2009-06-02 13:00:00,15.69,15.8,15.62,15.77,857800.0,11.4916,11.5722,11.4403,11.5502,857800.0
2009-06-02 13:30:00,15.76,15.91,15.76,15.88,851800.0,11.5429,11.6527,11.5429,11.6308,851800.0
2009-06-02 14:00:00,15.87,15.95,15.78,15.89,777000.0,11.6234,11.682,11.5575,11.6381,777000.0
2009-06-02 14:30:00,15.89,15.94,15.82,15.84,660400.0,11.6381,11.6747,11.5868,11.6015,660400.0
2009-06-02 15:00:00,15.85,15.94,15.83,15.89,1040900.0,11.6088,11.6747,11.5941,11.6381,1040900.0
2009-06-02 15:30:00,15.89,15.9,15.7,15.72,2554300.0,11.6381,11.6454,11.4989,11.5136,2554300.0
2009-06-03 09:30:00,15.35,15.5,15.03,15.08,1771300.0,11.2426,11.3524,11.0082,11.0448,1771300.0
2009-06-03 10:00:00,15.08,15.22,14.9,15.02,1018100.0,11.0448,11.1474,10.913,11.0009,1018100.0
2009-06-03 10:30:00,15.02,15.16,14.93,15.16,594200.0,11.0009,11.1034,10.935,11.1034,594200.0
2009-06-03 11:00:00,15.16,15.18,15.0,15.15,615900.0,11.1034,11.1181,10.9862,11.0961,615900.0
2009-06-03 11:30:00,15.15,15.16,15.02,15.07,490800.0,11.0961,11.1034,11.0009,11.0375,490800.0
2009-06-03 12:00:00,15.06,15.1,15.05,15.05,245300.0,11.0302,11.0595,11.0229,11.0229,245300.0
2009-06-03 12:30:00,15.05,15.08,14.95,14.95,352800.0,11.0229,11.0448,10.9496,10.9496,352800.0
2009-06-03 13:00:00,14.95,14.96,14.84,14.85,498400.0,10.9496,10.9569,10.869,10.8764,498400.0
2009-06-03 13:30:00,14.84,14.86,14.77,14.84,621200.0,10.869,10.8837,10.8178,10.869,621200.0
2009-06-03 14:00:00,14.83,14.89,14.8,14.83,383000.0,10.8617,10.9057,10.8397,10.8617,383000.0
2009-06-03 14:30:00,14.83,14.91,14.76,14.86,563300.0,10.8617,10.9203,10.8105,10.8837,563300.0
2009-06-03 15:00:00,14.86,14.92,14.75,14.75,813000.0,10.8837,10.9276,10.8031,10.8031,813000.0
2009-06-03 15:30:00,14.75,14.9,14.75,14.89,1466100.0,10.8031,10.913,10.8031,10.9057,1466100.0
2009-06-04 09:30:00,14.89,15.24,14.62,14.81,1450700.0,10.9057,11.162,10.7079,10.8471,1450700.0
2009-06-04 10:00:00,14.81,14.86,14.65,14.8,769500.0,10.8471,10.8837,10.7299,10.8397,769500.0
2009-06-04 10:30:00,14.8,15.16,14.78,15.08,1236700.0,10.8397,11.1034,10.8251,11.0448,1236700.0
2009-06-04 11:00:00,15.08,15.14,14.96,15.06,1516000.0,11.0448,11.0888,10.9569,11.0302,1516000.0
2009-06-04 11:30:00,15.05,15.1,14.82,14.82,695800.0,11.0229,11.0595,10.8544,10.8544,695800.0
2009-06-04 12:00:00,14.82,14.94,14.8,14.92,425500.0,10.8544,10.9423,10.8397,10.9276,425500.0
2009-06-04 12:30:00,14.92,15.04,14.9,15.04,508500.0,10.9276,11.0155,10.913,11.0155,508500.0
2009-06-04 13:00:00,15.05,15.18,14.95,15.11,848300.0,11.0229,11.1181,10.9496,11.0668,848300.0
2009-06-04 13:30:00,15.11,15.17,15.08,15.13,621500.0,11.0668,11.1107,11.0448,11.0814,621500.0
2009-06-04 14:00:00,15.13,15.24,15.07,15.17,623600.0,11.0814,11.162,11.0375,11.1107,623600.0
2009-06-04 14:30:00,15.17,15.19,14.97,15.05,769400.0,11.1107,11.1254,10.9643,11.0229,769400.0
2009-06-04 15:00:00,15.05,15.06,14.9,14.96,800500.0,11.0229,11.0302,10.913,10.9569,800500.0
2009-06-04 15:30:00,14.95,15.0,14.84,14.95,1832700.0,10.9496,10.9862,10.869,10.9496,1832700.0
2009-06-05 09:30:00,15.25,15.45,14.77,14.84,1402300.0,11.1693,11.3158,10.8178,10.869,1402300.0
2009-06-05 10:00:00,14.83,15.02,14.62,14.97,1184700.0,10.8617,11.0009,10.7079,10.9643,1184700.0
2009-06-05 10:30:00,14.97,15.05,14.87,15.05,754800.0,10.9643,11.0229,10.891,11.0229,754800.0
2009-06-05 11:00:00,15.05,15.16,14.95,14.95,738900.0,11.0229,11.1034,10.9496,10.9496,738900.0
2009-06-05 11:30:00,14.95,15.01,14.83,15.01,521400.0,10.9496,10.9936,10.8617,10.9936,521400.0
2009-06-05 12:00:00,15.0,15.1,14.96,15.02,613700.0,10.9862,11.0595,10.9569,11.0009,613700.0
2009-06-05 12:30:00,15.01,15.1,14.98,15.05,398500.0,10.9936,11.0595,10.9716,11.0229,398500.0
2009-06-05 13:00:00,15.06,15.07,14.88,14.95,441600.0,11.0302,11.0375,10.8983,10.9496,441600.0
2009-06-05 13:30:00,14.95,15.01,14.84,14.89,386500.0,10.9496,10.9936,10.869,10.9057,386500.0
2009-06-05 14:00:00,14.89,14.92,14.71,14.73,631900.0,10.9057,10.9276,10.7738,10.7885,631900.0
2009-06-05 14:30:00,14.73,14.82,14.66,14.81,798600.0,10.7885,10.8544,10.7372,10.8471,798600.0
2009-06-05 15:00:00,14.81,14.95,14.74,14.79,809800.0,10.8471,10.9496,10.7958,10.8324,809800.0
2009-06-05 15:30:00,14.79,15.0,14.79,14.88,1288200.0,10.8324,10.9862,10.8324,10.8983,1288200.0
2009-06-08 09:30:00,14.77,14.79,14.39,14.51,971700.0,10.8178,10.8324,10.5395,10.6273,971700.0
2009-06-08 10:00:00,14.51,14.72,14.45,14.68,795000.0,10.6273,10.7812,10.5834,10.7519,795000.0
2009-06-08 10:30:00,14.68,14.98,14.66,14.88,904800.0,10.7519,10.9716,10.7372,10.8983,904800.0
2009-06-08 11:00:00,14.86,14.87,14.75,14.82,445400.0,10.8837,10.891,10.8031,10.8544,445400.0
2009-06-08 11:30:00,14.81,14.88,14.77,14.84,261600.0,10.8471,10.8983,10.8178,10.869,261600.0
2009-06-08 12:00:00,14.85,14.85,14.66,14.76,548300.0,10.8764,10.8764,10.7372,10.8105,548300.0
2009-06-08 12:30:00,14.76,14.87,14.7,14.85,366600.0,10.8105,10.891,10.7665,10.8764,366600.0
2009-06-08 13:00:00,14.85,14.92,14.77,14.79,411700.0,10.8764,10.9276,10.8178,10.8324,411700.0
2009-06-08 13:30:00,14.8,14.83,14.76,14.8,232400.0,10.8397,10.8617,10.8105,10.8397,232400.0
2009-06-08 14:00:00,14.81,14.81,14.75,14.77,244700.0,10.8471,10.8471,10.8031,10.8178,244700.0
2009-06-08 14:30:00,14.77,14.85,14.77,14.81,457100.0,10.8178,10.8764,10.8178,10.8471,457100.0
2009-06-08 15:00:00,14.81,14.95,14.79,14.84,1401800.0,10.8471,10.9496,10.8324,10.869,1401800.0
2009-06-08 15:30:00,14.85,14.97,14.73,14.79,1600400.0,10.8764,10.9643,10.7885,10.8324,1600400.0
2009-06-09 09:30:00,14.5,14.65,14.21,14.24,2260300.0,10.62,10.7299,10.4076,10.4296,2260300.0
2009-06-09 10:00:00,14.23,14.43,14.2,14.3,1206300.0,10.4223,10.5688,10.4003,10.4735,1206300.0
2009-06-09 10:30:00,14.3,14.34,14.15,14.18,816700.0,10.4735,10.5028,10.3637,10.3857,816700.0
2009-06-09 11:00:00,14.17,14.3,14.12,14.26,727400.0,10.3783,10.4735,10.3417,10.4442,727400.0
2009-06-09 11:30:00,14.25,14.29,14.17,14.19,577700.0,10.4369,10.4662,10.3783,10.393,577700.0
2009-06-09 12:00:00,14.18,14.34,14.18,14.34,647000.0,10.3857,10.5028,10.3857,10.5028,647000.0
2009-06-09 12:30:00,14.35,14.35,14.25,14.34,554000.0,10.5102,10.5102,10.4369,10.5028,554000.0
2009-06-09 13:00:00,14.34,14.34,14.19,14.23,738300.0,10.5028,10.5028,10.393,10.4223,738300.0
2009-06-09 13:30:00,14.23,14.29,14.17,14.29,648100.0,10.4223,10.4662,10.3783,10.4662,648100.0
2009-06-09 14:00:00,14.29,14.37,14.27,14.33,772600.0,10.4662,10.5248,10.4516,10.4955,772600.0
2009-06-09 14:30:00,14.34,14.35,14.17,14.26,828200.0,10.5028,10.5102,10.3783,10.4442,828200.0
2009-06-09 15:00:00,14.27,14.3,14.17,14.26,739800.0,10.4516,10.4735,10.3783,10.4442,739800.0
2009-06-09 15:30:00,14.26,14.35,14.21,14.3,1350900.0,10.4442,10.5102,10.4076,10.4735,1350900.0
2009-06-10 09:30:00,14.52,14.65,14.33,14.65,1149800.0,10.6347,10.7299,10.4955,10.7299,1149800.0
2009-06-10 10:00:00,14.65,14.65,14.28,14.35,1317400.0,10.7299,10.7299,10.4589,10.5102,1317400.0
2009-06-10 10:30:00,14.35,14.38,14.21,14.25,673600.0,10.5102,10.5321,10.4076,10.4369,673600.0
2009-06-10 11:00:00,14.25,14.26,14.08,14.16,1016100.0,10.4369,10.4442,10.3124,10.371,1016100.0
2009-06-10 11:30:00,14.16,14.21,14.14,14.17,390400.0,10.371,10.4076,10.3564,10.3783,390400.0
2009-06-10 12:00:00,14.16,14.25,14.15,14.21,385800.0,10.371,10.4369,10.3637,10.4076,385800.0
2009-06-10 12:30:00,14.21,14.22,14.01,14.02,943900.0,10.4076,10.4149,10.2611,10.2685,943900.0
2009-06-10 13:00:00,14.02,14.05,13.8,13.89,1318900.0,10.2685,10.2904,10.1073,10.1733,1318900.0
2009-06-10 13:30:00,13.88,13.88,13.67,13.77,983200.0,10.1659,10.1659,10.0121,10.0854,983200.0
2009-06-10 14:00:00,13.76,13.79,13.69,13.73,675900.0,10.078,10.1,10.0268,10.0561,675900.0
2009-06-10 14:30:00,13.73,13.93,13.72,13.81,816400.0,10.0561,10.2025,10.0487,10.1147,816400.0
2009-06-10 15:00:00,13.81,13.81,13.62,13.65,1171900.0,10.1147,10.1147,9.9755,9.9975,1171900.0
2009-06-10 15:30:00,13.65,13.75,13.62,13.72,1894100.0,9.9975,10.0707,9.9755,10.0487,1894100.0
2009-06-11 09:30:00,13.82,14.27,13.73,14.13,1839800.0,10.122,10.4516,10.0561,10.349,1839800.0
2009-06-11 10:00:00,14.14,14.3,14.14,14.22,1718400.0,10.3564,10.4735,10.3564,10.4149,1718400.0
2009-06-11 10:30:00,14.21,14.3,14.16,14.27,900200.0,10.4076,10.4735,10.371,10.4516,900200.0
2009-06-11 11:00:00,14.28,14.42,14.24,14.35,934900.0,10.4589,10.5614,10.4296,10.5102,934900.0
2009-06-11 11:30:00,14.35,14.36,14.24,14.26,564200.0,10.5102,10.5175,10.4296,10.4442,564200.0
2009-06-11 12:00:00,14.26,14.35,14.2,14.34,420100.0,10.4442,10.5102,10.4003,10.5028,420100.0
2009-06-11 12:30:00,14.33,14.37,14.29,14.32,393300.0,10.4955,10.5248,10.4662,10.4882,393300.0
2009-06-11 13:00:00,14.32,14.4,14.22,14.39,626200.0,10.4882,10.5468,10.4149,10.5395,626200.0
2009-06-11 13:30:00,14.39,14.42,14.31,14.36,824000.0,10.5395,10.5614,10.4809,10.5175,824000.0
2009-06-11 14:00:00,14.36,14.39,14.26,14.38,589700.0,10.5175,10.5395,10.4442,10.5321,589700.0
2009-06-11 14:30:00,14.38,14.39,14.23,14.33,949400.0,10.5321,10.5395,10.4223,10.4955,949400.0
2009-06-11 15:00:00,14.33,14.34,14.2,14.21,847700.0,10.4955,10.5028,10.4003,10.4076,847700.0
2009-06-11 15:30:00,14.21,14.22,14.0,14.06,2517300.0,10.4076,10.4149,10.2538,10.2978,2517300.0
2009-06-12 09:30:00,13.49,13.6,12.85,13.0,4570000.0,9.8803,9.9609,9.4115,9.5214,4570000.0
2009-06-12 10:00:00,13.0,13.16,12.89,13.02,2645200.0,9.5214,9.6386,9.4408,9.536,2645200.0
2009-06-12 10:30:00,13.03,13.27,12.96,13.12,2243200.0,9.5434,9.7192,9.4921,9.6093,2243200.0
2009-06-12 11:00:00,13.11,13.19,13.04,13.14,859200.0,9.602,9.6606,9.5507,9.6239,859200.0
2009-06-12 11:30:00,13.14,13.15,13.01,13.02,701300.0,9.6239,9.6313,9.5287,9.536,701300.0
2009-06-12 12:00:00,13.02,13.03,12.93,12.94,976600.0,9.536,9.5434,9.4701,9.4775,976600.0
2009-06-12 12:30:00,12.94,12.97,12.87,12.9,1177700.0,9.4775,9.4994,9.4262,9.4482,1177700.0
2009-06-12 13:00:00,12.91,12.95,12.8,12.91,1369100.0,9.4555,9.4848,9.3749,9.4555,1369100.0
2009-06-12 13:30:00,12.91,12.94,12.86,12.87,582000.0,9.4555,9.4775,9.4189,9.4262,582000.0
2009-06-12 14:00:00,12.88,12.96,12.86,12.93,748600.0,9.4335,9.4921,9.4189,9.4701,748600.0
2009-06-12 14:30:00,12.93,12.98,12.89,12.9,841900.0,9.4701,9.5068,9.4408,9.4482,841900.0
2009-06-12 15:00:00,12.91,12.93,12.89,12.91,744200.0,9.4555,9.4701,9.4408,9.4555,744200.0
2009-06-12 15:30:00,12.92,12.94,12.85,12.94,1939300.0,9.4628,9.4775,9.4115,9.4775,1939300.0
2009-06-15 09:30:00,12.58,12.66,12.33,12.45,2495100.0,9.2138,9.2724,9.0307,9.1186,2495100.0
2009-06-15 10:00:00,12.44,12.47,12.2,12.31,2010500.0,9.1112,9.1332,8.9355,9.016,2010500.0
2009-06-15 10:30:00,12.31,12.52,12.26,12.46,1706300.0,9.016,9.1698,8.9794,9.1259,1706300.0
2009-06-15 11:00:00,12.47,12.48,12.22,12.29,1029800.0,9.1332,9.1405,8.9501,9.0014,1029800.0
2009-06-15 11:30:00,12.28,12.31,12.08,12.15,1235400.0,8.9941,9.016,8.8476,8.8988,1235400.0
2009-06-15 12:00:00,12.14,12.19,11.89,11.94,2757000.0,8.8915,8.9281,8.7084,8.745,2757000.0
2009-06-15 12:30:00,11.94,12.01,11.91,11.96,924800.0,8.745,8.7963,8.7231,8.7597,924800.0
2009-06-15 13:00:00,11.95,11.97,11.72,11.73,1789200.0,8.7524,8.767,8.5839,8.5912,1789200.0
2009-06-15 13:30:00,11.73,11.74,11.56,11.61,1944200.0,8.5912,8.5986,8.4667,8.5033,1944200.0
2009-06-15 14:00:00,11.62,11.66,11.53,11.6,1693900.0,8.5107,8.54,8.4448,8.496,1693900.0
2009-06-15 14:30:00,11.6,11.6,11.45,11.55,2193000.0,8.496,8.496,8.3862,8.4594,2193000.0
2009-06-15 15:00:00,11.54,11.56,11.38,11.43,2203400.0,8.4521,8.4667,8.3349,8.3715,2203400.0
2009-06-15 15:30:00,11.44,11.52,11.43,11.5,3155100.0,8.3788,8.4374,8.3715,8.4228,3155100.0
2009-06-16 09:30:00,11.75,12.28,11.59,12.11,4058400.0,8.6059,8.9941,8.4887,8.8696,4058400.0
2009-06-16 10:00:00,12.1,12.26,12.09,12.21,1923600.0,8.8622,8.9794,8.8549,8.9428,1923600.0
2009-06-16 10:30:00,12.21,12.45,12.18,12.4,1995000.0,8.9428,9.1186,8.9208,9.082,1995000.0
2009-06-16 11:00:00,12.4,12.51,12.35,12.43,1829300.0,9.082,9.1625,9.0453,9.1039,1829300.0
2009-06-16 11:30:00,12.43,12.45,12.36,12.38,888400.0,9.1039,9.1186,9.0527,9.0673,888400.0
2009-06-16 12:00:00,12.39,12.43,12.31,12.42,819400.0,9.0746,9.1039,9.016,9.0966,819400.0
2009-06-16 12:30:00,12.41,12.42,12.07,12.22,1737400.0,9.0893,9.0966,8.8403,8.9501,1737400.0
2009-06-16 13:00:00,12.21,12.23,12.06,12.22,915600.0,8.9428,8.9574,8.8329,8.9501,915600.0
2009-06-16 13:30:00,12.21,12.22,12.1,12.17,641200.0,8.9428,8.9501,8.8622,8.9135,641200.0
2009-06-16 14:00:00,12.17,12.17,11.91,11.95,1598300.0,8.9135,8.9135,8.7231,8.7524,1598300.0
2009-06-16 14:30:00,11.94,11.96,11.8,11.91,1683400.0,8.745,8.7597,8.6425,8.7231,1683400.0
2009-06-16 15:00:00,11.91,12.01,11.83,11.96,1022800.0,8.7231,8.7963,8.6645,8.7597,1022800.0
2009-06-16 15:30:00,11.96,12.04,11.9,11.93,1996300.0,8.7597,8.8183,8.7157,8.7377,1996300.0
2009-06-17 09:30:00,11.77,11.94,11.21,11.28,2075100.0,8.6205,8.745,8.2104,8.2616,2075100.0
2009-06-17 10:00:00,11.29,11.51,11.27,11.34,2159600.0,8.269,8.4301,8.2543,8.3056,2159600.0
2009-06-17 10:30:00,11.34,11.37,11.06,11.27,2060900.0,8.3056,8.3276,8.1005,8.2543,2060900.0
2009-06-17 11:00:00,11.27,11.42,11.24,11.35,791100.0,8.2543,8.3642,8.2324,8.3129,791100.0
2009-06-17 11:30:00,11.35,11.35,11.08,11.21,1323300.0,8.3129,8.3129,8.1152,8.2104,1323300.0
2009-06-17 12:00:00,11.21,11.35,11.19,11.31,932300.0,8.2104,8.3129,8.1957,8.2836,932300.0
2009-06-17 12:30:00,11.32,11.34,11.21,11.27,572800.0,8.2909,8.3056,8.2104,8.2543,572800.0
2009-06-17 13:00:00,11.26,11.35,11.15,11.35,876200.0,8.247,8.3129,8.1664,8.3129,876200.0
2009-06-17 13:30:00,11.35,11.55,11.34,11.42,1169800.0,8.3129,8.4594,8.3056,8.3642,1169800.0
2009-06-17 14:00:00,11.41,11.46,11.29,11.46,686800.0,8.3569,8.3935,8.269,8.3935,686800.0
2009-06-17 14:30:00,11.46,11.48,11.38,11.4,642000.0,8.3935,8.4081,8.3349,8.3495,642000.0
2009-06-17 15:00:00,11.41,11.41,11.17,11.18,913800.0,8.3569,8.3569,8.1811,8.1884,913800.0
2009-06-17 15:30:00,11.18,11.29,11.11,11.22,1953300.0,8.1884,8.269,8.1371,8.2177,1953300.0
2009-06-18 09:30:00,11.32,11.88,11.21,11.87,2441800.0,8.2909,8.7011,8.2104,8.6938,2441800.0
2009-06-18 10:00:00,11.88,11.95,11.78,11.79,1705300.0,8.7011,8.7524,8.6279,8.6352,1705300.0
2009-06-18 10:30:00,11.79,11.85,11.73,11.78,1108500.0,8.6352,8.6791,8.5912,8.6279,1108500.0
2009-06-18 11:00:00,11.79,12.15,11.78,12.03,1570900.0,8.6352,8.8988,8.6279,8.811,1570900.0
2009-06-18 11:30:00,12.04,12.07,11.96,12.05,1236400.0,8.8183,8.8403,8.7597,8.8256,1236400.0
2009-06-18 12:00:00,12.06,12.06,11.95,11.99,448100.0,8.8329,8.8329,8.7524,8.7817,448100.0
2009-06-18 12:30:00,11.99,12.01,11.89,11.97,440600.0,8.7817,8.7963,8.7084,8.767,440600.0
2009-06-18 13:00:00,11.97,12.01,11.9,11.94,371500.0,8.767,8.7963,8.7157,8.745,371500.0
2009-06-18 13:30:00,11.93,11.95,11.86,11.93,464700.0,8.7377,8.7524,8.6864,8.7377,464700.0
2009-06-18 14:00:00,11.93,11.94,11.82,11.9,569200.0,8.7377,8.745,8.6572,8.7157,569200.0
2009-06-18 14:30:00,11.91,11.94,11.85,11.89,466100.0,8.7231,8.745,8.6791,8.7084,466100.0
2009-06-18 15:00:00,11.89,11.97,11.88,11.96,598500.0,8.7084,8.767,8.7011,8.7597,598500.0
2009-06-18 15:30:00,11.97,11.99,11.82,11.94,2019100.0,8.767,8.7817,8.6572,8.745,2019100.0
2009-06-19 09:30:00,12.46,12.56,12.27,12.32,2818900.0,9.1259,9.1991,8.9867,9.0234,2818900.0
2009-06-19 10:00:00,12.33,12.43,12.19,12.38,1520300.0,9.0307,9.1039,8.9281,9.0673,1520300.0
2009-06-19 10:30:00,12.38,12.52,12.36,12.5,1716200.0,9.0673,9.1698,9.0527,9.1552,1716200.0
2009-06-19 11:00:00,12.51,12.67,12.5,12.57,1955100.0,9.1625,9.2797,9.1552,9.2065,1955100.0
2009-06-19 11:30:00,12.58,12.62,12.46,12.56,1332700.0,9.2138,9.2431,9.1259,9.1991,1332700.0
2009-06-19 12:00:00,12.56,12.61,12.49,12.51,1115500.0,9.1991,9.2358,9.1479,9.1625,1115500.0
2009-06-19 12:30:00,12.51,12.55,12.45,12.47,533900.0,9.1625,9.1918,9.1186,9.1332,533900.0
2009-06-19 13:00:00,12.47,12.53,12.46,12.52,431400.0,9.1332,9.1772,9.1259,9.1698,431400.0
2009-06-19 13:30:00,12.52,12.62,12.52,12.54,682900.0,9.1698,9.2431,9.1698,9.1845,682900.0
2009-06-19 14:00:00,12.54,12.54,12.33,12.4,1336100.0,9.1845,9.1845,9.0307,9.082,1336100.0
2009-06-19 14:30:00,12.4,12.49,12.39,12.46,752700.0,9.082,9.1479,9.0746,9.1259,752700.0
2009-06-19 15:00:00,12.47,12.48,12.38,12.46,976100.0,9.1332,9.1405,9.0673,9.1259,976100.0
2009-06-19 15:30:00,12.45,12.46,12.32,12.35,1942600.0,9.1186,9.1259,9.0234,9.0453,1942600.0
2009-06-22 09:30:00,12.1,12.1,11.42,11.42,2874100.0,8.8622,8.8622,8.3642,8.3642,2874100.0
2009-06-22 10:00:00,11.43,11.55,11.31,11.35,2172600.0,8.3715,8.4594,8.2836,8.3129,2172600.0
2009-06-22 10:30:00,11.35,11.36,11.2,11.27,1718600.0,8.3129,8.3202,8.2031,8.2543,1718600.0
2009-06-22 11:00:00,11.27,11.33,11.2,11.33,1378600.0,8.2543,8.2983,8.2031,8.2983,1378600.0
2009-06-22 11:30:00,11.32,11.33,11.09,11.18,1501700.0,8.2909,8.2983,8.1225,8.1884,1501700.0
2009-06-22 12:00:00,11.18,11.24,11.06,11.13,1036200.0,8.1884,8.2324,8.1005,8.1518,1036200.0
2009-06-22 12:30:00,11.14,11.19,10.98,11.02,1391500.0,8.1591,8.1957,8.0419,8.0712,1391500.0
2009-06-22 13:00:00,11.02,11.12,11.02,11.06,855600.0,8.0712,8.1445,8.0712,8.1005,855600.0
2009-06-22 13:30:00,11.06,11.13,11.06,11.09,693800.0,8.1005,8.1518,8.1005,8.1225,693800.0
2009-06-22 14:00:00,11.09,11.21,11.03,11.11,1311500.0,8.1225,8.2104,8.0785,8.1371,1311500.0
2009-06-22 14:30:00,11.11,11.21,11.08,11.13,990600.0,8.1371,8.2104,8.1152,8.1518,990600.0
2009-06-22 15:00:00,11.14,11.23,11.01,11.04,1174100.0,8.1591,8.225,8.0639,8.0859,1174100.0
2009-06-22 15:30:00,11.05,11.13,10.94,10.95,2382600.0,8.0932,8.1518,8.0126,8.0199,2382600.0
2009-06-23 09:30:00,11.29,11.41,11.1,11.38,2607200.0,8.269,8.3569,8.1298,8.3349,2607200.0
2009-06-23 10:00:00,11.38,11.49,11.06,11.06,1737500.0,8.3349,8.4155,8.1005,8.1005,1737500.0
2009-06-23 10:30:00,11.05,11.19,10.97,10.97,1500200.0,8.0932,8.1957,8.0346,8.0346,1500200.0
2009-06-23 11:00:00,10.97,10.97,10.66,10.81,2095200.0,8.0346,8.0346,7.8075,7.9174,2095200.0
2009-06-23 11:30:00,10.82,11.11,10.76,11.1,1314900.0,7.9247,8.1371,7.8808,8.1298,1314900.0
2009-06-23 12:00:00,11.1,11.12,10.96,11.08,779200.0,8.1298,8.1445,8.0273,8.1152,779200.0
2009-06-23 12:30:00,11.08,11.22,11.05,11.07,1047000.0,8.1152,8.2177,8.0932,8.1078,1047000.0
2009-06-23 13:00:00,11.07,11.23,11.02,11.21,1107000.0,8.1078,8.225,8.0712,8.2104,1107000.0
2009-06-23 13:30:00,11.21,11.28,11.11,11.11,1467200.0,8.2104,8.2616,8.1371,8.1371,1467200.0
2009-06-23 14:00:00,11.11,11.33,11.1,11.26,754300.0,8.1371,8.2983,8.1298,8.247,754300.0
2009-06-23 14:30:00,11.26,11.3,11.19,11.2,739000.0,8.247,8.2763,8.1957,8.2031,739000.0
2009-06-23 15:00:00,11.2,11.26,11.11,11.25,613800.0,8.2031,8.247,8.1371,8.2397,613800.0
2009-06-23 15:30:00,11.25,11.28,11.16,11.25,1362700.0,8.2397,8.2616,8.1738,8.2397,1362700.0
2009-06-24 09:30:00,11.63,11.94,11.45,11.91,2108400.0,8.518,8.745,8.3862,8.7231,2108400.0
2009-06-24 10:00:00,11.9,11.91,11.62,11.87,1978800.0,8.7157,8.7231,8.5107,8.6938,1978800.0
2009-06-24 10:30:00,11.87,12.09,11.79,11.97,2407800.0,8.6938,8.8549,8.6352,8.767,2407800.0
2009-06-24 11:00:00,11.97,12.25,11.97,12.12,2047300.0,8.767,8.9721,8.767,8.8769,2047300.0
2009-06-24 11:30:00,12.11,12.13,11.96,12.0,730300.0,8.8696,8.8842,8.7597,8.789,730300.0
2009-06-24 12:00:00,12.0,12.09,11.99,12.06,727700.0,8.789,8.8549,8.7817,8.8329,727700.0
2009-06-24 12:30:00,12.06,12.08,11.9,11.96,877000.0,8.8329,8.8476,8.7157,8.7597,877000.0
2009-06-24 13:00:00,11.96,12.01,11.96,11.98,428100.0,8.7597,8.7963,8.7597,8.7743,428100.0
2009-06-24 13:30:00,11.98,11.99,11.85,11.88,845400.0,8.7743,8.7817,8.6791,8.7011,845400.0
2009-06-24 14:00:00,11.87,11.95,11.69,11.72,741000.0,8.6938,8.7524,8.5619,8.5839,741000.0
2009-06-24 14:30:00,11.71,11.86,11.65,11.75,1461900.0,8.5766,8.6864,8.5326,8.6059,1461900.0
2009-06-24 15:00:00,11.74,11.79,11.54,11.61,1259900.0,8.5986,8.6352,8.4521,8.5033,1259900.0
2009-06-24 15:30:00,11.62,11.66,11.5,11.64,1245900.0,8.5107,8.54,8.4228,8.5253,1245900.0
2009-06-25 09:30:00,11.52,11.57,11.28,11.54,1182300.0,8.4374,8.474,8.2616,8.4521,1182300.0
2009-06-25 10:00:00,11.55,11.91,11.53,11.86,1632200.0,8.4594,8.7231,8.4448,8.6864,1632200.0
2009-06-25 10:30:00,11.87,11.89,11.62,11.64,1175900.0,8.6938,8.7084,8.5107,8.5253,1175900.0
2009-06-25 11:00:00,11.65,11.86,11.58,11.86,825100.0,8.5326,8.6864,8.4814,8.6864,825100.0
2009-06-25 11:30:00,11.86,11.98,11.8,11.98,920100.0,8.6864,8.7743,8.6425,8.7743,920100.0
2009-06-25 12:00:00,11.98,12.08,11.96,12.01,1005600.0,8.7743,8.8476,8.7597,8.7963,1005600.0
2009-06-25 12:30:00,12.01,12.06,11.97,12.05,1204700.0,8.7963,8.8329,8.767,8.8256,1204700.0
2009-06-25 13:00:00,12.05,12.24,12.03,12.18,1841000.0,8.8256,8.9648,8.811,8.9208,1841000.0
2009-06-25 13:30:00,12.17,12.18,12.02,12.04,861200.0,8.9135,8.9208,8.8036,8.8183,861200.0
2009-06-25 14:00:00,12.05,12.06,11.98,12.03,749600.0,8.8256,8.8329,8.7743,8.811,749600.0
2009-06-25 14:30:00,12.03,12.06,11.96,12.01,626200.0,8.811,8.8329,8.7597,8.7963,626200.0
2009-06-25 15:00:00,12.0,12.05,11.97,12.0,896200.0,8.789,8.8256,8.767,8.789,896200.0
2009-06-25 15:30:00,12.01,12.11,11.9,12.1,1765200.0,8.7963,8.8696,8.7157,8.8622,1765200.0
2009-06-26 09:30:00,11.91,12.3,11.91,12.15,991800.0,8.7231,9.0087,8.7231,8.8988,991800.0
2009-06-26 10:00:00,12.14,12.19,12.08,12.13,1257900.0,8.8915,8.9281,8.8476,8.8842,1257900.0
2009-06-26 10:30:00,12.13,12.2,12.12,12.19,655700.0,8.8842,8.9355,8.8769,8.9281,655700.0
2009-06-26 11:00:00,12.18,12.26,12.1,12.21,862900.0,8.9208,8.9794,8.8622,8.9428,862900.0
2009-06-26 11:30:00,12.21,12.27,12.18,12.19,656000.0,8.9428,8.9867,8.9208,8.9281,656000.0
2009-06-26 12:00:00,12.18,12.22,12.11,12.11,569600.0,8.9208,8.9501,8.8696,8.8696,569600.0
2009-06-26 12:30:00,12.11,12.14,12.02,12.07,881600.0,8.8696,8.8915,8.8036,8.8403,881600.0
2009-06-26 13:00:00,12.08,12.1,11.96,11.96,1073900.0,8.8476,8.8622,8.7597,8.7597,1073900.0
2009-06-26 13:30:00,11.97,11.98,11.77,11.85,1512700.0,8.767,8.7743,8.6205,8.6791,1512700.0
2009-06-26 14:00:00,11.85,11.86,11.7,11.82,1022500.0,8.6791,8.6864,8.5693,8.6572,1022500.0
2009-06-26 14:30:00,11.82,11.9,11.74,11.9,793200.0,8.6572,8.7157,8.5986,8.7157,793200.0
2009-06-26 15:00:00,11.9,11.92,11.77,11.82,976800.0,8.7157,8.7304,8.6205,8.6572,976800.0
2009-06-26 15:30:00,11.82,11.99,11.79,11.88,2198000.0,8.6572,8.7817,8.6352,8.7011,2198000.0
2009-06-29 09:30:00,12.17,12.22,11.69,11.8,1606100.0,8.9135,8.9501,8.5619,8.6425,1606100.0
2009-06-29 10:00:00,11.81,12.19,11.8,12.19,1223500.0,8.6498,8.9281,8.6425,8.9281,1223500.0
2009-06-29 10:30:00,12.18,12.29,12.12,12.21,994300.0,8.9208,9.0014,8.8769,8.9428,994300.0
2009-06-29 11:00:00,12.21,12.22,12.12,12.17,583500.0,8.9428,8.9501,8.8769,8.9135,583500.0
2009-06-29 11:30:00,12.17,12.22,12.03,12.06,802500.0,8.9135,8.9501,8.811,8.8329,802500.0
2009-06-29 12:00:00,12.06,12.12,11.98,12.12,400700.0,8.8329,8.8769,8.7743,8.8769,400700.0
2009-06-29 12:30:00,12.12,12.13,11.99,11.99,474000.0,8.8769,8.8842,8.7817,8.7817,474000.0
2009-06-29 13:00:00,11.99,12.21,11.99,12.16,759600.0,8.7817,8.9428,8.7817,8.9062,759600.0
2009-06-29 13:30:00,12.16,12.22,12.16,12.2,926600.0,8.9062,8.9501,8.9062,8.9355,926600.0
2009-06-29 14:00:00,12.2,12.21,12.13,12.17,400400.0,8.9355,8.9428,8.8842,8.9135,400400.0
2009-06-29 14:30:00,12.17,12.2,12.12,12.16,444600.0,8.9135,8.9355,8.8769,8.9062,444600.0
2009-06-29 15:00:00,12.17,12.2,12.15,12.15,557600.0,8.9135,8.9355,8.8988,8.8988,557600.0
2009-06-29 15:30:00,12.15,12.16,12.07,12.11,1390600.0,8.8988,8.9062,8.8403,8.8696,1390600.0
2009-06-30 09:30:00,12.17,12.38,12.02,12.05,1212100.0,8.9135,9.0673,8.8036,8.8256,1212100.0
2009-06-30 10:00:00,12.05,12.05,11.84,11.99,1250200.0,8.8256,8.8256,8.6718,8.7817,1250200.0
2009-06-30 10:30:00,11.98,11.98,11.82,11.91,743900.0,8.7743,8.7743,8.6572,8.7231,743900.0
2009-06-30 11:00:00,11.91,11.99,11.9,11.92,413200.0,8.7231,8.7817,8.7157,8.7304,413200.0
2009-06-30 11:30:00,11.92,11.93,11.85,11.91,443800.0,8.7304,8.7377,8.6791,8.7231,443800.0
2009-06-30 12:00:00,11.91,11.94,11.85,11.94,329500.0,8.7231,8.745,8.6791,8.745,329500.0
2009-06-30 12:30:00,11.93,11.99,11.91,11.92,400200.0,8.7377,8.7817,8.7231,8.7304,400200.0
2009-06-30 13:00:00,11.92,11.93,11.8,11.82,908000.0,8.7304,8.7377,8.6425,8.6572,908000.0
2009-06-30 13:30:00,11.82,11.88,11.8,11.82,486900.0,8.6572,8.7011,8.6425,8.6572,486900.0
2009-06-30 14:00:00,11.83,11.87,11.8,11.82,414700.0,8.6645,8.6938,8.6425,8.6572,414700.0
2009-06-30 14:30:00,11.83,11.87,11.81,11.82,340400.0,8.6645,8.6938,8.6498,8.6572,340400.0
2009-06-30 15:00:00,11.83,11.83,11.7,11.76,1106200.0,8.6645,8.6645,8.5693,8.6132,1106200.0
2009-06-30 15:30:00,11.76,11.91,11.76,11.87,1391300.0,8.6132,8.7231,8.6132,8.6938,1391300.0
2009-07-01 09:30:00,11.95,12.16,11.95,11.99,820200.0,8.7524,8.9062,8.7524,8.7817,820200.0
2009-07-01 10:00:00,12.0,12.12,11.89,12.11,944100.0,8.789,8.8769,8.7084,8.8696,944100.0
2009-07-01 10:30:00,12.11,12.13,12.01,12.04,445400.0,8.8696,8.8842,8.7963,8.8183,445400.0
2009-07-01 11:00:00,12.05,12.11,12.01,12.1,310000.0,8.8256,8.8696,8.7963,8.8622,310000.0
2009-07-01 11:30:00,12.09,12.17,12.08,12.15,530400.0,8.8549,8.9135,8.8476,8.8988,530400.0
2009-07-01 12:00:00,12.15,12.21,12.12,12.18,488100.0,8.8988,8.9428,8.8769,8.9208,488100.0
2009-07-01 12:30:00,12.17,12.21,12.13,12.14,318300.0,8.9135,8.9428,8.8842,8.8915,318300.0
2009-07-01 13:00:00,12.14,12.21,12.13,12.19,357500.0,8.8915,8.9428,8.8842,8.9281,357500.0
2009-07-01 13:30:00,12.19,12.21,12.16,12.18,344400.0,8.9281,8.9428,8.9062,8.9208,344400.0
2009-07-01 14:00:00,12.18,12.19,12.12,12.15,369500.0,8.9208,8.9281,8.8769,8.8988,369500.0
2009-07-01 14:30:00,12.15,12.15,12.05,12.1,716400.0,8.8988,8.8988,8.8256,8.8622,716400.0
2009-07-01 15:00:00,12.1,12.1,11.98,11.98,603200.0,8.8622,8.8622,8.7743,8.7743,603200.0
2009-07-01 15:30:00,11.98,12.01,11.93,11.96,1245400.0,8.7743,8.7963,8.7377,8.7597,1245400.0
2009-07-02 09:30:00,11.66,11.72,11.41,11.51,1685000.0,8.54,8.5839,8.3569,8.4301,1685000.0
2009-07-02 10:00:00,11.51,11.59,11.45,11.5,894100.0,8.4301,8.4887,8.3862,8.4228,894100.0
2009-07-02 10:30:00,11.5,11.61,11.5,11.59,956900.0,8.4228,8.5033,8.4228,8.4887,956900.0
2009-07-02 11:00:00,11.6,11.65,11.5,11.6,650400.0,8.496,8.5326,8.4228,8.496,650400.0
2009-07-02 11:30:00,11.6,11.6,11.4,11.43,747100.0,8.496,8.496,8.3495,8.3715,747100.0
2009-07-02 12:00:00,11.44,11.48,11.35,11.42,541600.0,8.3788,8.4081,8.3129,8.3642,541600.0
2009-07-02 12:30:00,11.42,11.46,11.35,11.38,473400.0,8.3642,8.3935,8.3129,8.3349,473400.0
2009-07-02 13:00:00,11.39,11.4,11.25,11.28,753300.0,8.3422,8.3495,8.2397,8.2616,753300.0
2009-07-02 13:30:00,11.27,11.38,11.26,11.36,388200.0,8.2543,8.3349,8.247,8.3202,388200.0
2009-07-02 14:00:00,11.36,11.38,11.3,11.3,419200.0,8.3202,8.3349,8.2763,8.2763,419200.0
2009-07-02 14:30:00,11.3,11.34,11.28,11.3,461100.0,8.2763,8.3056,8.2616,8.2763,461100.0
2009-07-02 15:00:00,11.31,11.32,11.24,11.25,470100.0,8.2836,8.2909,8.2324,8.2397,470100.0
2009-07-02 15:30:00,11.26,11.31,11.2,11.21,1261900.0,8.247,8.2836,8.2031,8.2104,1261900.0
2009-07-06 09:30:00,11.16,11.3,11.03,11.28,1347000.0,8.1738,8.2763,8.0785,8.2616,1347000.0
2009-07-06 10:00:00,11.28,11.38,11.16,11.18,946700.0,8.2616,8.3349,8.1738,8.1884,946700.0
2009-07-06 10:30:00,11.17,11.2,11.01,11.17,1085600.0,8.1811,8.2031,8.0639,8.1811,1085600.0
2009-07-06 11:00:00,11.16,11.22,11.05,11.09,529200.0,8.1738,8.2177,8.0932,8.1225,529200.0
2009-07-06 11:30:00,11.09,11.15,11.04,11.08,452900.0,8.1225,8.1664,8.0859,8.1152,452900.0
2009-07-06 12:00:00,11.08,11.1,11.04,11.04,309700.0,8.1152,8.1298,8.0859,8.0859,309700.0
2009-07-06 12:30:00,11.04,11.05,11.0,11.01,428200.0,8.0859,8.0932,8.0566,8.0639,428200.0
2009-07-06 13:00:00,11.01,11.07,10.95,11.02,748700.0,8.0639,8.1078,8.0199,8.0712,748700.0
2009-07-06 13:30:00,11.02,11.12,11.01,11.09,393600.0,8.0712,8.1445,8.0639,8.1225,393600.0
2009-07-06 14:00:00,11.09,11.15,11.02,11.05,359300.0,8.1225,8.1664,8.0712,8.0932,359300.0
2009-07-06 14:30:00,11.05,11.08,10.95,10.98,596700.0,8.0932,8.1152,8.0199,8.0419,596700.0
2009-07-06 15:00:00,10.98,11.07,10.96,11.03,641400.0,8.0419,8.1078,8.0273,8.0785,641400.0
2009-07-06 15:30:00,11.02,11.18,10.96,11.16,1378900.0,8.0712,8.1884,8.0273,8.1738,1378900.0
2009-07-07 09:30:00,11.17,11.45,10.99,11.4,1453100.0,8.1811,8.3862,8.0492,8.3495,1453100.0
2009-07-07 10:00:00,11.4,11.42,11.24,11.28,897900.0,8.3495,8.3642,8.2324,8.2616,897900.0
2009-07-07 10:30:00,11.27,11.27,11.12,11.12,546100.0,8.2543,8.2543,8.1445,8.1445,546100.0
2009-07-07 11:00:00,11.13,11.14,11.04,11.04,501000.0,8.1518,8.1591,8.0859,8.0859,501000.0
2009-07-07 11:30:00,11.04,11.08,10.97,11.06,448800.0,8.0859,8.1152,8.0346,8.1005,448800.0
2009-07-07 12:00:00,11.06,11.08,11.0,11.03,436300.0,8.1005,8.1152,8.0566,8.0785,436300.0
2009-07-07 12:30:00,11.03,11.06,10.98,10.99,333100.0,8.0785,8.1005,8.0419,8.0492,333100.0
2009-07-07 13:00:00,10.99,11.12,10.97,11.05,605500.0,8.0492,8.1445,8.0346,8.0932,605500.0
2009-07-07 13:30:00,11.05,11.12,11.0,11.04,281900.0,8.0932,8.1445,8.0566,8.0859,281900.0
2009-07-07 14:00:00,11.04,11.06,10.98,11.06,380900.0,8.0859,8.1005,8.0419,8.1005,380900.0
2009-07-07 14:30:00,11.06,11.06,10.91,10.93,821100.0,8.1005,8.1005,7.9907,8.0053,821100.0
2009-07-07 15:00:00,10.94,10.95,10.82,10.91,1111600.0,8.0126,8.0199,7.9247,7.9907,1111600.0
2009-07-07 15:30:00,10.91,10.92,10.77,10.79,1630100.0,7.9907,7.998,7.8881,7.9028,1630100.0
2009-07-08 09:30:00,10.68,10.75,10.37,10.43,2598100.0,7.8222,7.8735,7.5951,7.6391,2598100.0
2009-07-08 10:00:00,10.44,10.58,10.42,10.46,1148000.0,7.6464,7.749,7.6318,7.6611,1148000.0
2009-07-08 10:30:00,10.46,10.47,10.31,10.36,1090700.0,7.6611,7.6684,7.5512,7.5878,1090700.0
2009-07-08 11:00:00,10.36,10.39,10.07,10.07,1932800.0,7.5878,7.6098,7.3754,7.3754,1932800.0
2009-07-08 11:30:00,10.07,10.19,10.04,10.15,1298500.0,7.3754,7.4633,7.3535,7.434,1298500.0
2009-07-08 12:00:00,10.16,10.18,10.06,10.08,1737800.0,7.4413,7.456,7.3681,7.3827,1737800.0
2009-07-08 12:30:00,10.08,10.16,10.07,10.08,1246400.0,7.3827,7.4413,7.3754,7.3827,1246400.0
2009-07-08 13:00:00,10.08,10.25,10.08,10.21,1099100.0,7.3827,7.5073,7.3827,7.478,1099100.0
2009-07-08 13:30:00,10.22,10.23,10.08,10.09,580000.0,7.4853,7.4926,7.3827,7.3901,580000.0
2009-07-08 14:00:00,10.09,10.16,10.05,10.07,1661300.0,7.3901,7.4413,7.3608,7.3754,1661300.0
2009-07-08 14:30:00,10.08,10.18,10.05,10.11,1502300.0,7.3827,7.456,7.3608,7.4047,1502300.0
2009-07-08 15:00:00,10.11,10.19,10.0,10.02,1829100.0,7.4047,7.4633,7.3242,7.3388,1829100.0
2009-07-08 15:30:00,10.02,10.23,10.02,10.21,3199300.0,7.3388,7.4926,7.3388,7.478,3199300.0
2009-07-09 09:30:00,10.36,10.69,10.32,10.64,2027300.0,7.5878,7.8295,7.5585,7.7929,2027300.0
2009-07-09 10:00:00,10.64,10.8,10.62,10.66,1523700.0,7.7929,7.9101,7.7783,7.8075,1523700.0
2009-07-09 10:30:00,10.66,10.85,10.62,10.82,1197400.0,7.8075,7.9467,7.7783,7.9247,1197400.0
2009-07-09 11:00:00,10.82,10.82,10.66,10.71,1095500.0,7.9247,7.9247,7.8075,7.8442,1095500.0
2009-07-09 11:30:00,10.7,10.83,10.67,10.74,715400.0,7.8368,7.9321,7.8149,7.8661,715400.0
2009-07-09 12:00:00,10.74,10.85,10.74,10.83,579300.0,7.8661,7.9467,7.8661,7.9321,579300.0
2009-07-09 12:30:00,10.82,10.9,10.81,10.88,763700.0,7.9247,7.9833,7.9174,7.9687,763700.0
2009-07-09 13:00:00,10.88,10.89,10.77,10.85,646600.0,7.9687,7.976,7.8881,7.9467,646600.0
2009-07-09 13:30:00,10.84,10.91,10.82,10.91,755500.0,7.9394,7.9907,7.9247,7.9907,755500.0
2009-07-09 14:00:00,10.91,10.99,10.88,10.94,694300.0,7.9907,8.0492,7.9687,8.0126,694300.0
2009-07-09 14:30:00,10.94,10.99,10.8,10.84,558300.0,8.0126,8.0492,7.9101,7.9394,558300.0
2009-07-09 15:00:00,10.84,10.86,10.74,10.81,791700.0,7.9394,7.954,7.8661,7.9174,791700.0
2009-07-09 15:30:00,10.81,10.83,10.72,10.78,1581800.0,7.9174,7.9321,7.8515,7.8954,1581800.0
2009-07-10 09:30:00,10.65,10.8,10.35,10.41,1198500.0,7.8002,7.9101,7.5805,7.6244,1198500.0
2009-07-10 10:00:00,10.41,10.6,10.33,10.4,836900.0,7.6244,7.7636,7.5659,7.6171,836900.0
2009-07-10 10:30:00,10.4,10.41,10.3,10.31,690400.0,7.6171,7.6244,7.5439,7.5512,690400.0
2009-07-10 11:00:00,10.32,10.33,10.25,10.3,738400.0,7.5585,7.5659,7.5073,7.5439,738400.0
2009-07-10 11:30:00,10.3,10.39,10.28,10.33,451500.0,7.5439,7.6098,7.5292,7.5659,451500.0
2009-07-10 12:00:00,10.34,10.39,10.32,10.37,264900.0,7.5732,7.6098,7.5585,7.5951,264900.0
2009-07-10 12:30:00,10.37,10.52,10.35,10.48,361300.0,7.5951,7.705,7.5805,7.6757,361300.0
2009-07-10 13:00:00,10.48,10.54,10.45,10.45,224700.0,7.6757,7.7197,7.6537,7.6537,224700.0
2009-07-10 13:30:00,10.45,10.59,10.43,10.57,317300.0,7.6537,7.7563,7.6391,7.7416,317300.0
2009-07-10 14:00:00,10.56,10.57,10.45,10.47,258000.0,7.7343,7.7416,7.6537,7.6684,258000.0
2009-07-10 14:30:00,10.48,10.49,10.43,10.43,330300.0,7.6757,7.683,7.6391,7.6391,330300.0
2009-07-10 15:00:00,10.43,10.5,10.42,10.45,570800.0,7.6391,7.6904,7.6318,7.6537,570800.0
2009-07-10 15:30:00,10.45,10.57,10.43,10.46,1041100.0,7.6537,7.7416,7.6391,7.6611,1041100.0
2009-07-13 09:30:00,10.65,11.14,10.54,11.09,1863600.0,7.8002,8.1591,7.7197,8.1225,1863600.0
2009-07-13 10:00:00,11.09,11.12,10.79,11.08,1501600.0,8.1225,8.1445,7.9028,8.1152,1501600.0
2009-07-13 10:30:00,11.09,11.18,11.03,11.04,1421700.0,8.1225,8.1884,8.0785,8.0859,1421700.0
2009-07-13 11:00:00,11.05,11.07,10.95,11.05,481800.0,8.0932,8.1078,8.0199,8.0932,481800.0
2009-07-13 11:30:00,11.04,11.17,11.04,11.05,789900.0,8.0859,8.1811,8.0859,8.0932,789900.0
2009-07-13 12:00:00,11.05,11.09,11.0,11.06,409700.0,8.0932,8.1225,8.0566,8.1005,409700.0
2009-07-13 12:30:00,11.06,11.07,10.98,10.98,355000.0,8.1005,8.1078,8.0419,8.0419,355000.0
2009-07-13 13:00:00,10.98,11.1,10.98,11.06,338000.0,8.0419,8.1298,8.0419,8.1005,338000.0
2009-07-13 13:30:00,11.06,11.09,11.03,11.06,274600.0,8.1005,8.1225,8.0785,8.1005,274600.0
2009-07-13 14:00:00,11.07,11.13,11.03,11.1,422100.0,8.1078,8.1518,8.0785,8.1298,422100.0
2009-07-13 14:30:00,11.1,11.11,11.04,11.07,288900.0,8.1298,8.1371,8.0859,8.1078,288900.0
2009-07-13 15:00:00,11.06,11.17,11.06,11.13,590200.0,8.1005,8.1811,8.1005,8.1518,590200.0
2009-07-13 15:30:00,11.14,11.31,11.12,11.31,1784300.0,8.1591,8.2836,8.1445,8.2836,1784300.0
2009-07-14 09:30:00,11.41,11.47,11.13,11.16,1091900.0,8.3569,8.4008,8.1518,8.1738,1091900.0
2009-07-14 10:00:00,11.16,11.26,11.08,11.26,973600.0,8.1738,8.247,8.1152,8.247,973600.0
2009-07-14 10:30:00,11.26,11.26,11.05,11.14,805400.0,8.247,8.247,8.0932,8.1591,805400.0
2009-07-14 11:00:00,11.14,11.25,11.09,11.24,597200.0,8.1591,8.2397,8.1225,8.2324,597200.0
2009-07-14 11:30:00,11.24,11.35,11.23,11.27,470500.0,8.2324,8.3129,8.225,8.2543,470500.0
2009-07-14 12:00:00,11.28,11.36,11.16,11.25,421200.0,8.2616,8.3202,8.1738,8.2397,421200.0
2009-07-14 12:30:00,11.25,11.3,11.19,11.27,302800.0,8.2397,8.2763,8.1957,8.2543,302800.0
2009-07-14 13:00:00,11.27,11.29,11.19,11.23,201600.0,8.2543,8.269,8.1957,8.225,201600.0
2009-07-14 13:30:00,11.23,11.24,11.17,11.18,212100.0,8.225,8.2324,8.1811,8.1884,212100.0
2009-07-14 14:00:00,11.19,11.19,11.1,11.11,445500.0,8.1957,8.1957,8.1298,8.1371,445500.0
2009-07-14 14:30:00,11.11,11.22,11.1,11.15,384800.0,8.1371,8.2177,8.1298,8.1664,384800.0
2009-07-14 15:00:00,11.15,11.19,11.11,11.14,683800.0,8.1664,8.1957,8.1371,8.1591,683800.0
2009-07-14 15:30:00,11.14,11.21,11.12,11.15,805100.0,8.1591,8.2104,8.1445,8.1664,805100.0
2009-07-15 09:30:00,11.55,11.61,11.5,11.58,853500.0,8.4594,8.5033,8.4228,8.4814,853500.0
2009-07-15 10:00:00,11.57,11.8,11.52,11.76,889400.0,8.474,8.6425,8.4374,8.6132,889400.0
2009-07-15 10:30:00,11.76,11.84,11.75,11.77,1213400.0,8.6132,8.6718,8.6059,8.6205,1213400.0
2009-07-15 11:00:00,11.78,11.94,11.77,11.91,721600.0,8.6279,8.745,8.6205,8.7231,721600.0
2009-07-15 11:30:00,11.91,11.94,11.77,11.81,836500.0,8.7231,8.745,8.6205,8.6498,836500.0
2009-07-15 12:00:00,11.82,11.93,11.81,11.87,334400.0,8.6572,8.7377,8.6498,8.6938,334400.0
2009-07-15 12:30:00,11.87,11.94,11.86,11.9,425000.0,8.6938,8.745,8.6864,8.7157,425000.0
2009-07-15 13:00:00,11.9,11.92,11.83,11.85,468600.0,8.7157,8.7304,8.6645,8.6791,468600.0
2009-07-15 13:30:00,11.86,11.95,11.85,11.91,424900.0,8.6864,8.7524,8.6791,8.7231,424900.0
2009-07-15 14:00:00,11.9,11.95,11.84,11.92,663600.0,8.7157,8.7524,8.6718,8.7304,663600.0
2009-07-15 14:30:00,11.92,12.04,11.91,12.01,1075900.0,8.7304,8.8183,8.7231,8.7963,1075900.0
2009-07-15 15:00:00,12.02,12.08,11.96,11.96,949500.0,8.8036,8.8476,8.7597,8.7597,949500.0
2009-07-15 15:30:00,11.96,12.05,11.88,11.89,1705600.0,8.7597,8.8256,8.7011,8.7084,1705600.0
2009-07-16 09:30:00,11.79,11.99,11.6,11.88,982700.0,8.6352,8.7817,8.496,8.7011,982700.0
2009-07-16 10:00:00,11.88,11.88,11.71,11.8,898800.0,8.7011,8.7011,8.5766,8.6425,898800.0
2009-07-16 10:30:00,11.79,11.89,11.73,11.73,461900.0,8.6352,8.7084,8.5912,8.5912,461900.0
2009-07-16 11:00:00,11.73,11.8,11.68,11.72,227200.0,8.5912,8.6425,8.5546,8.5839,227200.0
2009-07-16 11:30:00,11.71,11.77,11.69,11.77,394200.0,8.5766,8.6205,8.5619,8.6205,394200.0
2009-07-16 12:00:00,11.77,11.9,11.75,11.9,400800.0,8.6205,8.7157,8.6059,8.7157,400800.0
2009-07-16 12:30:00,11.89,11.92,11.78,11.79,351100.0,8.7084,8.7304,8.6279,8.6352,351100.0
2009-07-16 13:00:00,11.79,11.84,11.75,11.77,211400.0,8.6352,8.6718,8.6059,8.6205,211400.0
2009-07-16 13:30:00,11.76,11.9,11.75,11.87,369000.0,8.6132,8.7157,8.6059,8.6938,369000.0
2009-07-16 14:00:00,11.85,11.93,11.8,11.88,711600.0,8.6791,8.7377,8.6425,8.7011,711600.0
2009-07-16 14:30:00,11.89,12.08,11.85,12.07,926300.0,8.7084,8.8476,8.6791,8.8403,926300.0
2009-07-16 15:00:00,12.07,12.12,12.02,12.11,670400.0,8.8403,8.8769,8.8036,8.8696,670400.0
2009-07-16 15:30:00,12.11,12.19,12.03,12.05,1304300.0,8.8696,8.9281,8.811,8.8256,1304300.0
2009-07-17 09:30:00,12.08,12.18,11.85,11.91,1295000.0,8.8476,8.9208,8.6791,8.7231,1295000.0
2009-07-17 10:00:00,11.91,11.93,11.81,11.88,699900.0,8.7231,8.7377,8.6498,8.7011,699900.0
2009-07-17 10:30:00,11.88,11.93,11.76,11.8,704100.0,8.7011,8.7377,8.6132,8.6425,704100.0
2009-07-17 11:00:00,11.8,11.86,11.71,11.83,849000.0,8.6425,8.6864,8.5766,8.6645,849000.0
2009-07-17 11:30:00,11.84,11.85,11.76,11.79,365100.0,8.6718,8.6791,8.6132,8.6352,365100.0
2009-07-17 12:00:00,11.79,11.85,11.77,11.77,423300.0,8.6352,8.6791,8.6205,8.6205,423300.0
2009-07-17 12:30:00,11.8,11.83,11.77,11.79,327300.0,8.6425,8.6645,8.6205,8.6352,327300.0
2009-07-17 13:00:00,11.8,11.81,11.7,11.8,453300.0,8.6425,8.6498,8.5693,8.6425,453300.0
2009-07-17 13:30:00,11.81,11.92,11.8,11.88,437800.0,8.6498,8.7304,8.6425,8.7011,437800.0
2009-07-17 14:00:00,11.88,11.9,11.81,11.85,318500.0,8.7011,8.7157,8.6498,8.6791,318500.0
2009-07-17 14:30:00,11.85,11.86,11.81,11.85,309800.0,8.6791,8.6864,8.6498,8.6791,309800.0
2009-07-17 15:00:00,11.85,11.87,11.79,11.82,347800.0,8.6791,8.6938,8.6352,8.6572,347800.0
2009-07-17 15:30:00,11.81,11.86,11.78,11.85,912600.0,8.6498,8.6864,8.6279,8.6791,912600.0
2009-07-20 09:30:00,12.02,12.17,11.96,12.02,1030400.0,8.8036,8.9135,8.7597,8.8036,1030400.0
2009-07-20 10:00:00,12.02,12.07,11.85,11.9,1288700.0,8.8036,8.8403,8.6791,8.7157,1288700.0
2009-07-20 10:30:00,11.9,11.91,11.8,11.9,642400.0,8.7157,8.7231,8.6425,8.7157,642400.0
2009-07-20 11:00:00,11.89,11.95,11.88,11.89,479700.0,8.7084,8.7524,8.7011,8.7084,479700.0
2009-07-20 11:30:00,11.89,11.91,11.78,11.79,470000.0,8.7084,8.7231,8.6279,8.6352,470000.0
2009-07-20 12:00:00,11.79,11.94,11.78,11.9,234100.0,8.6352,8.745,8.6279,8.7157,234100.0
2009-07-20 12:30:00,11.9,11.92,11.82,11.88,219800.0,8.7157,8.7304,8.6572,8.7011,219800.0
2009-07-20 13:00:00,11.89,11.94,11.86,11.89,283200.0,8.7084,8.745,8.6864,8.7084,283200.0
2009-07-20 13:30:00,11.89,11.92,11.84,11.9,221900.0,8.7084,8.7304,8.6718,8.7157,221900.0
2009-07-20 14:00:00,11.91,11.97,11.89,11.95,196000.0,8.7231,8.767,8.7084,8.7524,196000.0
2009-07-20 14:30:00,11.95,12.0,11.93,11.98,254000.0,8.7524,8.789,8.7377,8.7743,254000.0
2009-07-20 15:00:00,11.99,12.05,11.97,11.98,713400.0,8.7817,8.8256,8.767,8.7743,713400.0
2009-07-20 15:30:00,11.99,12.01,11.92,11.97,992400.0,8.7817,8.7963,8.7304,8.767,992400.0
2009-07-21 09:30:00,12.12,12.29,12.02,12.23,1116100.0,8.8769,9.0014,8.8036,8.9574,1116100.0
2009-07-21 10:00:00,12.23,12.3,11.96,12.05,862700.0,8.9574,9.0087,8.7597,8.8256,862700.0
2009-07-21 10:30:00,12.06,12.11,11.98,12.02,552400.0,8.8329,8.8696,8.7743,8.8036,552400.0
2009-07-21 11:00:00,12.03,12.15,11.98,12.11,731300.0,8.811,8.8988,8.7743,8.8696,731300.0
2009-07-21 11:30:00,12.12,12.16,12.02,12.05,459000.0,8.8769,8.9062,8.8036,8.8256,459000.0
2009-07-21 12:00:00,12.06,12.14,12.05,12.13,356400.0,8.8329,8.8915,8.8256,8.8842,356400.0
2009-07-21 12:30:00,12.12,12.14,12.06,12.08,432400.0,8.8769,8.8915,8.8329,8.8476,432400.0
2009-07-21 13:00:00,12.07,12.1,12.01,12.08,363700.0,8.8403,8.8622,8.7963,8.8476,363700.0
2009-07-21 13:30:00,12.08,12.1,12.02,12.06,268700.0,8.8476,8.8622,8.8036,8.8329,268700.0
2009-07-21 14:00:00,12.05,12.09,12.0,12.01,511900.0,8.8256,8.8549,8.789,8.7963,511900.0
2009-07-21 14:30:00,12.01,12.1,11.97,12.1,572000.0,8.7963,8.8622,8.767,8.8622,572000.0
2009-07-21 15:00:00,12.1,12.1,12.01,12.05,764700.0,8.8622,8.8622,8.7963,8.8256,764700.0
2009-07-21 15:30:00,12.05,12.1,11.94,12.07,1422200.0,8.8256,8.8622,8.745,8.8403,1422200.0
2009-07-22 09:30:00,11.85,12.09,11.78,12.06,767700.0,8.6791,8.8549,8.6279,8.8329,767700.0
2009-07-22 10:00:00,12.07,12.2,12.06,12.09,625100.0,8.8403,8.9355,8.8329,8.8549,625100.0
2009-07-22 10:30:00,12.1,12.17,12.06,12.14,478600.0,8.8622,8.9135,8.8329,8.8915,478600.0
2009-07-22 11:00:00,12.14,12.17,12.07,12.13,434700.0,8.8915,8.9135,8.8403,8.8842,434700.0
2009-07-22 11:30:00,12.13,12.15,12.09,12.12,466400.0,8.8842,8.8988,8.8549,8.8769,466400.0
2009-07-22 12:00:00,12.12,12.2,12.09,12.18,728800.0,8.8769,8.9355,8.8549,8.9208,728800.0
2009-07-22 12:30:00,12.17,12.23,12.15,12.18,514800.0,8.9135,8.9574,8.8988,8.9208,514800.0
2009-07-22 13:00:00,12.19,12.37,12.18,12.27,1153900.0,8.9281,9.06,8.9208,8.9867,1153900.0
2009-07-22 13:30:00,12.26,12.37,12.23,12.35,563600.0,8.9794,9.06,8.9574,9.0453,563600.0
2009-07-22 14:00:00,12.35,12.38,12.29,12.35,515800.0,9.0453,9.0673,9.0014,9.0453,515800.0
2009-07-22 14:30:00,12.35,12.38,12.28,12.34,456900.0,9.0453,9.0673,8.9941,9.038,456900.0
2009-07-22 15:00:00,12.34,12.35,12.2,12.28,426700.0,9.038,9.0453,8.9355,8.9941,426700.0
2009-07-22 15:30:00,12.28,12.34,12.25,12.31,1070700.0,8.9941,9.038,8.9721,9.016,1070700.0
2009-07-23 09:30:00,12.4,12.92,12.36,12.87,1642200.0,9.082,9.4628,9.0527,9.4262,1642200.0
2009-07-23 10:00:00,12.87,13.12,12.7,13.12,1925800.0,9.4262,9.6093,9.3017,9.6093,1925800.0
2009-07-23 10:30:00,13.13,13.56,13.12,13.37,3398400.0,9.6166,9.9316,9.6093,9.7924,3398400.0
2009-07-23 11:00:00,13.37,13.55,13.36,13.5,1819200.0,9.7924,9.9242,9.7851,9.8876,1819200.0
2009-07-23 11:30:00,13.5,13.6,13.41,13.57,1630400.0,9.8876,9.9609,9.8217,9.9389,1630400.0
2009-07-23 12:00:00,13.57,13.7,13.56,13.64,1287700.0,9.9389,10.0341,9.9316,9.9901,1287700.0
2009-07-23 12:30:00,13.63,13.76,13.56,13.76,1113400.0,9.9828,10.078,9.9316,10.078,1113400.0
2009-07-23 13:00:00,13.75,14.0,13.73,13.9,1996000.0,10.0707,10.2538,10.0561,10.1806,1996000.0
2009-07-23 13:30:00,13.9,14.1,13.88,13.92,2354000.0,10.1806,10.3271,10.1659,10.1952,2354000.0
2009-07-23 14:00:00,13.92,14.1,13.88,14.04,1361400.0,10.1952,10.3271,10.1659,10.2831,1361400.0
2009-07-23 14:30:00,14.03,14.16,14.03,14.15,1299500.0,10.2758,10.371,10.2758,10.3637,1299500.0
2009-07-23 15:00:00,14.15,14.25,14.08,14.23,1580700.0,10.3637,10.4369,10.3124,10.4223,1580700.0
2009-07-23 15:30:00,14.23,14.5,14.15,14.37,6447900.0,10.4223,10.62,10.3637,10.5248,6447900.0
2009-07-24 09:30:00,14.15,14.98,14.07,14.9,4163100.0,10.3637,10.9716,10.3051,10.913,4163100.0
2009-07-24 10:00:00,14.9,15.18,14.52,14.75,4538400.0,10.913,11.1181,10.6347,10.8031,4538400.0
2009-07-24 10:30:00,14.74,14.77,14.44,14.46,1416600.0,10.7958,10.8178,10.5761,10.5907,1416600.0
2009-07-24 11:00:00,14.47,14.59,14.45,14.59,818600.0,10.5981,10.6859,10.5834,10.6859,818600.0
2009-07-24 11:30:00,14.6,14.73,14.49,14.6,1245600.0,10.6933,10.7885,10.6127,10.6933,1245600.0
2009-07-24 12:00:00,14.6,14.65,14.51,14.59,629500.0,10.6933,10.7299,10.6273,10.6859,629500.0
2009-07-24 12:30:00,14.59,14.68,14.58,14.67,394100.0,10.6859,10.7519,10.6786,10.7445,394100.0
2009-07-24 13:00:00,14.68,14.7,14.62,14.65,493800.0,10.7519,10.7665,10.7079,10.7299,493800.0
2009-07-24 13:30:00,14.65,15.1,14.65,15.1,1727200.0,10.7299,11.0595,10.7299,11.0595,1727200.0
2009-07-24 14:00:00,15.09,15.24,14.95,14.97,2262800.0,11.0521,11.162,10.9496,10.9643,2262800.0
2009-07-24 14:30:00,14.97,15.04,14.81,14.95,1078200.0,10.9643,11.0155,10.8471,10.9496,1078200.0
2009-07-24 15:00:00,14.95,15.12,14.92,15.04,1220100.0,10.9496,11.0741,10.9276,11.0155,1220100.0
2009-07-24 15:30:00,15.04,15.08,14.96,15.02,1805000.0,11.0155,11.0448,10.9569,11.0009,1805000.0
2009-07-27 09:30:00,15.25,15.86,15.2,15.84,3028200.0,11.1693,11.6161,11.1327,11.6015,3028200.0
2009-07-27 10:00:00,15.85,16.0,15.7,15.93,2723100.0,11.6088,11.7186,11.4989,11.6674,2723100.0
2009-07-27 10:30:00,15.92,15.99,15.81,15.97,1337800.0,11.6601,11.7113,11.5795,11.6967,1337800.0
2009-07-27 11:00:00,15.96,15.99,15.78,15.95,1233000.0,11.6894,11.7113,11.5575,11.682,1233000.0
2009-07-27 11:30:00,15.96,15.96,15.75,15.75,771600.0,11.6894,11.6894,11.5355,11.5355,771600.0
2009-07-27 12:00:00,15.76,15.88,15.68,15.88,692300.0,11.5429,11.6308,11.4843,11.6308,692300.0
2009-07-27 12:30:00,15.88,15.88,15.73,15.85,801400.0,11.6308,11.6308,11.5209,11.6088,801400.0
2009-07-27 13:00:00,15.86,15.93,15.75,15.76,797200.0,11.6161,11.6674,11.5355,11.5429,797200.0
2009-07-27 13:30:00,15.76,15.87,15.72,15.82,662200.0,11.5429,11.6234,11.5136,11.5868,662200.0
2009-07-27 14:00:00,15.82,15.88,15.78,15.87,428500.0,11.5868,11.6308,11.5575,11.6234,428500.0
2009-07-27 14:30:00,15.87,15.98,15.83,15.91,849900.0,11.6234,11.704,11.5941,11.6527,849900.0
2009-07-27 15:00:00,15.92,15.97,15.85,15.86,1015700.0,11.6601,11.6967,11.6088,11.6161,1015700.0
2009-07-27 15:30:00,15.86,15.94,15.76,15.9,1968100.0,11.6161,11.6747,11.5429,11.6454,1968100.0
2009-07-28 09:30:00,15.36,15.69,15.32,15.58,1770700.0,11.2499,11.4916,11.2206,11.411,1770700.0
2009-07-28 10:00:00,15.58,15.58,15.1,15.14,1739500.0,11.411,11.411,11.0595,11.0888,1739500.0
2009-07-28 10:30:00,15.15,15.35,15.13,15.23,1200500.0,11.0961,11.2426,11.0814,11.1547,1200500.0
2009-07-28 11:00:00,15.24,15.24,14.97,14.99,1305500.0,11.162,11.162,10.9643,10.9789,1305500.0
2009-07-28 11:30:00,14.99,15.08,14.78,15.02,1516700.0,10.9789,11.0448,10.8251,11.0009,1516700.0
2009-07-28 12:00:00,15.01,15.07,14.91,14.92,611300.0,10.9936,11.0375,10.9203,10.9276,611300.0
2009-07-28 12:30:00,14.93,14.99,14.85,14.89,521300.0,10.935,10.9789,10.8764,10.9057,521300.0
2009-07-28 13:00:00,14.9,14.97,14.8,14.97,738400.0,10.913,10.9643,10.8397,10.9643,738400.0
2009-07-28 13:30:00,14.97,14.98,14.82,14.91,773500.0,10.9643,10.9716,10.8544,10.9203,773500.0
2009-07-28 14:00:00,14.9,15.14,14.84,15.12,990300.0,10.913,11.0888,10.869,11.0741,990300.0
2009-07-28 14:30:00,15.12,15.2,14.85,14.85,1489400.0,11.0741,11.1327,10.8764,10.8764,1489400.0
2009-07-28 15:00:00,14.86,14.88,14.65,14.76,2036800.0,10.8837,10.8983,10.7299,10.8105,2036800.0
2009-07-28 15:30:00,14.77,14.83,14.65,14.7,2442700.0,10.8178,10.8617,10.7299,10.7665,2442700.0
2009-07-29 09:30:00,14.68,15.29,14.51,15.24,1998900.0,10.7519,11.1986,10.6273,11.162,1998900.0
2009-07-29 10:00:00,15.25,15.27,15.02,15.17,873200.0,11.1693,11.184,11.0009,11.1107,873200.0
2009-07-29 10:30:00,15.17,15.41,15.11,15.4,1437100.0,11.1107,11.2865,11.0668,11.2792,1437100.0
2009-07-29 11:00:00,15.4,15.47,15.31,15.34,1011000.0,11.2792,11.3305,11.2133,11.2353,1011000.0
2009-07-29 11:30:00,15.34,15.37,15.22,15.35,551900.0,11.2353,11.2572,11.1474,11.2426,551900.0
2009-07-29 12:00:00,15.36,15.42,15.31,15.35,968300.0,11.2499,11.2938,11.2133,11.2426,968300.0
2009-07-29 12:30:00,15.35,15.45,15.27,15.3,571700.0,11.2426,11.3158,11.184,11.206,571700.0
2009-07-29 13:00:00,15.3,15.31,15.15,15.17,727300.0,11.206,11.2133,11.0961,11.1107,727300.0
2009-07-29 13:30:00,15.17,15.17,14.95,15.04,1202200.0,11.1107,11.1107,10.9496,11.0155,1202200.0
2009-07-29 14:00:00,15.04,15.09,14.85,14.93,2030500.0,11.0155,11.0521,10.8764,10.935,2030500.0
2009-07-29 14:30:00,14.92,14.96,14.76,14.8,933400.0,10.9276,10.9569,10.8105,10.8397,933400.0
2009-07-29 15:00:00,14.8,14.95,14.76,14.94,2129300.0,10.8397,10.9496,10.8105,10.9423,2129300.0
2009-07-29 15:30:00,14.93,15.04,14.88,14.97,2796800.0,10.935,11.0155,10.8983,10.9643,2796800.0
2009-07-30 09:30:00,15.87,16.87,15.59,16.86,8639400.0,11.6234,12.3558,11.4184,12.3485,8639400.0
2009-07-30 10:00:00,16.85,17.15,16.71,16.85,5178500.0,12.3412,12.5609,12.2387,12.3412,5178500.0
2009-07-30 10:30:00,16.84,16.92,16.61,16.69,2979000.0,12.3339,12.3925,12.1654,12.224,2979000.0
2009-07-30 11:00:00,16.71,16.81,16.5,16.68,2621300.0,12.2387,12.3119,12.0849,12.2167,2621300.0
2009-07-30 11:30:00,16.67,16.77,16.37,16.43,1880900.0,12.2094,12.2826,11.9896,12.0336,1880900.0
2009-07-30 12:00:00,16.43,16.71,16.42,16.55,1181200.0,12.0336,12.2387,12.0263,12.1215,1181200.0
2009-07-30 12:30:00,16.55,16.82,16.54,16.77,1224500.0,12.1215,12.3192,12.1142,12.2826,1224500.0
2009-07-30 13:00:00,16.77,17.0,16.75,16.96,1581500.0,12.2826,12.4511,12.268,12.4218,1581500.0
2009-07-30 13:30:00,16.96,17.0,16.9,16.97,1350800.0,12.4218,12.4511,12.3778,12.4291,1350800.0
2009-07-30 14:00:00,16.98,17.1,16.84,16.89,1816100.0,12.4364,12.5243,12.3339,12.3705,1816100.0
2009-07-30 14:30:00,16.89,17.03,16.88,17.01,995100.0,12.3705,12.473,12.3632,12.4584,995100.0
2009-07-30 15:00:00,17.0,17.35,17.0,17.24,2940300.0,12.4511,12.7074,12.4511,12.6268,2940300.0
2009-07-30 15:30:00,17.24,17.25,16.9,16.98,3321600.0,12.6268,12.6342,12.3778,12.4364,3321600.0
2009-07-31 09:30:00,16.89,16.9,16.47,16.5,2773400.0,12.3705,12.3778,12.0629,12.0849,2773400.0
2009-07-31 10:00:00,16.5,16.51,16.14,16.3,3895400.0,12.0849,12.0922,11.8212,11.9384,3895400.0
2009-07-31 10:30:00,16.3,16.49,16.26,16.31,1190900.0,11.9384,12.0775,11.9091,11.9457,1190900.0
2009-07-31 11:00:00,16.31,16.36,16.24,16.25,931500.0,11.9457,11.9823,11.8944,11.9018,931500.0
2009-07-31 11:30:00,16.25,16.34,16.21,16.32,1015500.0,11.9018,11.9677,11.8725,11.953,1015500.0
2009-07-31 12:00:00,16.32,16.4,16.24,16.32,747200.0,11.953,12.0116,11.8944,11.953,747200.0
2009-07-31 12:30:00,16.32,16.45,16.29,16.45,784200.0,11.953,12.0482,11.931,12.0482,784200.0
2009-07-31 13:00:00,16.45,16.66,16.43,16.6,1346400.0,12.0482,12.202,12.0336,12.1581,1346400.0
2009-07-31 13:30:00,16.61,16.7,16.57,16.67,1136900.0,12.1654,12.2313,12.1361,12.2094,1136900.0
2009-07-31 14:00:00,16.68,16.75,16.65,16.72,1524400.0,12.2167,12.268,12.1947,12.246,1524400.0
2009-07-31 14:30:00,16.71,16.74,16.5,16.58,971800.0,12.2387,12.2606,12.0849,12.1434,971800.0
2009-07-31 15:00:00,16.58,16.69,16.54,16.62,1267000.0,12.1434,12.224,12.1142,12.1727,1267000.0
2009-07-31 15:30:00,16.62,16.62,16.4,16.48,2043500.0,12.1727,12.1727,12.0116,12.0702,2043500.0
2009-08-03 09:30:00,17.07,17.12,16.69,16.88,2268600.0,12.5023,12.539,12.224,12.3632,2268600.0
2009-08-03 10:00:00,16.9,16.95,16.7,16.77,1849600.0,12.3778,12.4144,12.2313,12.2826,1849600.0
2009-08-03 10:30:00,16.78,16.82,16.63,16.63,1195700.0,12.2899,12.3192,12.1801,12.1801,1195700.0
2009-08-03 11:00:00,16.64,16.65,16.4,16.48,1699400.0,12.1874,12.1947,12.0116,12.0702,1699400.0
2009-08-03 11:30:00,16.48,16.5,16.21,16.24,2924500.0,12.0702,12.0849,11.8725,11.8944,2924500.0
2009-08-03 12:00:00,16.23,16.32,16.2,16.27,988600.0,11.8871,11.953,11.8651,11.9164,988600.0
2009-08-03 12:30:00,16.27,16.37,16.16,16.31,1134900.0,11.9164,11.9896,11.8358,11.9457,1134900.0
2009-08-03 13:00:00,16.31,16.35,16.25,16.25,1464100.0,11.9457,11.975,11.9018,11.9018,1464100.0
2009-08-03 13:30:00,16.25,16.3,16.23,16.29,707200.0,11.9018,11.9384,11.8871,11.931,707200.0
2009-08-03 14:00:00,16.29,16.46,16.28,16.4,889900.0,11.931,12.0556,11.9237,12.0116,889900.0
2009-08-03 14:30:00,16.4,16.5,16.37,16.5,863500.0,12.0116,12.0849,11.9896,12.0849,863500.0
2009-08-03 15:00:00,16.49,16.51,16.38,16.41,881700.0,12.0775,12.0922,11.997,12.0189,881700.0
2009-08-03 15:30:00,16.41,16.44,16.25,16.31,2629100.0,12.0189,12.0409,11.9018,11.9457,2629100.0
2009-08-04 09:30:00,16.0,16.34,15.88,16.29,2038200.0,11.7186,11.9677,11.6308,11.931,2038200.0
2009-08-04 10:00:00,16.3,16.45,16.12,16.29,1672400.0,11.9384,12.0482,11.8065,11.931,1672400.0
2009-08-04 10:30:00,16.29,16.45,16.23,16.41,856400.0,11.931,12.0482,11.8871,12.0189,856400.0
2009-08-04 11:00:00,16.4,16.55,16.39,16.5,1441800.0,12.0116,12.1215,12.0043,12.0849,1441800.0
2009-08-04 11:30:00,16.51,16.53,16.34,16.45,871200.0,12.0922,12.1068,11.9677,12.0482,871200.0
2009-08-04 12:00:00,16.45,16.49,16.33,16.39,1646500.0,12.0482,12.0775,11.9603,12.0043,1646500.0
2009-08-04 12:30:00,16.39,16.42,16.3,16.38,1894900.0,12.0043,12.0263,11.9384,11.997,1894900.0
2009-08-04 13:00:00,16.38,16.47,16.35,16.38,2142300.0,11.997,12.0629,11.975,11.997,2142300.0
2009-08-04 13:30:00,16.38,16.41,16.26,16.29,903300.0,11.997,12.0189,11.9091,11.931,903300.0
2009-08-04 14:00:00,16.28,16.38,16.21,16.38,640700.0,11.9237,11.997,11.8725,11.997,640700.0
2009-08-04 14:30:00,16.38,16.41,16.13,16.19,1876900.0,11.997,12.0189,11.8139,11.8578,1876900.0
2009-08-04 15:00:00,16.19,16.29,16.16,16.23,2074000.0,11.8578,11.931,11.8358,11.8871,2074000.0
2009-08-04 15:30:00,16.24,16.31,16.09,16.27,2409900.0,11.8944,11.9457,11.7846,11.9164,2409900.0
2009-08-05 09:30:00,16.51,16.67,16.32,16.57,2925000.0,12.0922,12.2094,11.953,12.1361,2925000.0
2009-08-05 10:00:00,16.57,16.6,16.4,16.49,4589000.0,12.1361,12.1581,12.0116,12.0775,4589000.0
2009-08-05 10:30:00,16.49,16.49,16.02,16.36,1637600.0,12.0775,12.0775,11.7333,11.9823,1637600.0
2009-08-05 11:00:00,16.36,16.5,16.31,16.44,1442900.0,11.9823,12.0849,11.9457,12.0409,1442900.0
2009-08-05 11:30:00,16.44,16.46,16.22,16.26,1267600.0,12.0409,12.0556,11.8798,11.9091,1267600.0
2009-08-05 12:00:00,16.26,16.46,16.21,16.33,1612300.0,11.9091,12.0556,11.8725,11.9603,1612300.0
2009-08-05 12:30:00,16.33,16.35,16.21,16.25,836500.0,11.9603,11.975,11.8725,11.9018,836500.0
2009-08-05 13:00:00,16.25,16.45,16.25,16.42,1451100.0,11.9018,12.0482,11.9018,12.0263,1451100.0
2009-08-05 13:30:00,16.43,16.44,16.35,16.36,896800.0,12.0336,12.0409,11.975,11.9823,896800.0
2009-08-05 14:00:00,16.36,16.42,16.35,16.38,536000.0,11.9823,12.0263,11.975,11.997,536000.0
2009-08-05 14:30:00,16.38,16.44,16.34,16.41,1314200.0,11.997,12.0409,11.9677,12.0189,1314200.0
2009-08-05 15:00:00,16.41,16.6,16.37,16.54,1612500.0,12.0189,12.1581,11.9896,12.1142,1612500.0
2009-08-05 15:30:00,16.54,16.54,16.11,16.51,3943600.0,12.1142,12.1142,11.7992,12.0922,3943600.0
2009-08-06 09:30:00,17.36,18.08,17.2,17.3,6477700.0,12.7147,13.2421,12.5975,12.6708,6477700.0
2009-08-06 10:00:00,17.3,17.61,17.2,17.45,3264000.0,12.6708,12.8978,12.5975,12.7807,3264000.0
2009-08-06 10:30:00,17.45,18.83,17.43,18.21,5840100.0,12.7807,13.7914,12.766,13.3373,5840100.0
2009-08-06 11:00:00,18.21,18.46,17.94,18.3,2587600.0,13.3373,13.5204,13.1395,13.4032,2587600.0
2009-08-06 11:30:00,18.3,18.34,18.02,18.24,1482700.0,13.4032,13.4325,13.1981,13.3593,1482700.0
2009-08-06 12:00:00,18.22,18.24,17.7,17.92,2282100.0,13.3446,13.3593,12.9638,13.1249,2282100.0
2009-08-06 12:30:00,17.91,18.24,17.88,18.13,2057800.0,13.1176,13.3593,13.0956,13.2787,2057800.0
2009-08-06 13:00:00,18.13,18.21,18.07,18.09,1464300.0,13.2787,13.3373,13.2347,13.2494,1464300.0
2009-08-06 13:30:00,18.07,18.17,17.86,17.98,1934400.0,13.2347,13.308,13.0809,13.1688,1934400.0
2009-08-06 14:00:00,17.99,18.0,17.68,17.93,2436200.0,13.1762,13.1835,12.9491,13.1322,2436200.0
2009-08-06 14:30:00,17.92,18.04,17.86,17.89,1441500.0,13.1249,13.2128,13.0809,13.1029,1441500.0
2009-08-06 15:00:00,17.89,18.13,17.88,17.96,2186900.0,13.1029,13.2787,13.0956,13.1542,2186900.0
2009-08-06 15:30:00,17.96,18.0,17.71,17.81,2742600.0,13.1542,13.1835,12.9711,13.0443,2742600.0
2009-08-07 09:30:00,18.7,19.02,18.17,18.89,4091500.0,13.6962,13.9305,13.308,13.8353,4091500.0
2009-08-07 10:00:00,18.9,19.07,18.71,18.9,3378700.0,13.8427,13.9672,13.7035,13.8427,3378700.0
2009-08-07 10:30:00,18.9,19.34,18.89,19.3,3366400.0,13.8427,14.1649,13.8353,14.1356,3366400.0
2009-08-07 11:00:00,19.3,19.45,19.17,19.24,2012100.0,14.1356,14.2455,14.0404,14.0917,2012100.0
2009-08-07 11:30:00,19.23,19.54,19.14,19.48,1612500.0,14.0843,14.3114,14.0184,14.2675,1612500.0
2009-08-07 12:00:00,19.48,19.5,19.25,19.28,1243600.0,14.2675,14.2821,14.099,14.121,1243600.0
2009-08-07 12:30:00,19.28,19.44,19.25,19.38,1086100.0,14.121,14.2382,14.099,14.1942,1086100.0
2009-08-07 13:00:00,19.39,19.44,19.24,19.36,946600.0,14.2015,14.2382,14.0917,14.1796,946600.0
2009-08-07 13:30:00,19.36,19.4,19.16,19.27,969100.0,14.1796,14.2089,14.0331,14.1136,969100.0
2009-08-07 14:00:00,19.26,19.44,19.25,19.4,868600.0,14.1063,14.2382,14.099,14.2089,868600.0
2009-08-07 14:30:00,19.4,19.48,19.35,19.43,1488200.0,14.2089,14.2675,14.1722,14.2308,1488200.0
2009-08-07 15:00:00,19.42,19.43,19.07,19.21,1973100.0,14.2235,14.2308,13.9672,14.0697,1973100.0
2009-08-07 15:30:00,19.2,19.27,19.12,19.14,2683900.0,14.0624,14.1136,14.0038,14.0184,2683900.0
2009-08-10 09:30:00,19.28,19.77,19.17,19.18,3359800.0,14.121,14.4799,14.0404,14.0477,3359800.0
2009-08-10 10:00:00,19.18,19.28,19.0,19.2,2404600.0,14.0477,14.121,13.9159,14.0624,2404600.0
2009-08-10 10:30:00,19.2,19.41,19.19,19.31,1240900.0,14.0624,14.2162,14.0551,14.1429,1240900.0
2009-08-10 11:00:00,19.31,19.48,19.28,19.4,816800.0,14.1429,14.2675,14.121,14.2089,816800.0
2009-08-10 11:30:00,19.4,19.44,19.35,19.42,442600.0,14.2089,14.2382,14.1722,14.2235,442600.0
2009-08-10 12:00:00,19.41,19.55,19.33,19.37,502900.0,14.2162,14.3187,14.1576,14.1869,502900.0
2009-08-10 12:30:00,19.37,19.4,19.11,19.13,587300.0,14.1869,14.2089,13.9965,14.0111,587300.0
2009-08-10 13:00:00,19.14,19.14,18.51,18.59,1649400.0,14.0184,14.0184,13.557,13.6156,1649400.0
2009-08-10 13:30:00,18.59,18.75,18.51,18.61,1019000.0,13.6156,13.7328,13.557,13.6303,1019000.0
2009-08-10 14:00:00,18.61,18.61,18.26,18.48,1563800.0,13.6303,13.6303,13.3739,13.535,1563800.0
2009-08-10 14:30:00,18.49,18.61,18.41,18.55,1125500.0,13.5424,13.6303,13.4838,13.5863,1125500.0
2009-08-10 15:00:00,18.55,18.72,18.54,18.61,1310500.0,13.5863,13.7108,13.579,13.6303,1310500.0
2009-08-10 15:30:00,18.61,18.63,18.49,18.58,1877000.0,13.6303,13.6449,13.5424,13.6083,1877000.0
2009-08-11 09:30:00,18.41,18.57,18.07,18.23,2313700.0,13.4838,13.601,13.2347,13.3519,2313700.0
2009-08-11 10:00:00,18.23,18.29,17.61,17.7,2734100.0,13.3519,13.3959,12.8978,12.9638,2734100.0
2009-08-11 10:30:00,17.7,18.0,17.67,17.89,1826000.0,12.9638,13.1835,12.9418,13.1029,1826000.0
2009-08-11 11:00:00,17.89,17.92,17.55,17.88,1662200.0,13.1029,13.1249,12.8539,13.0956,1662200.0
2009-08-11 11:30:00,17.87,18.08,17.87,17.97,1440100.0,13.0883,13.2421,13.0883,13.1615,1440100.0
2009-08-11 12:00:00,17.98,18.1,17.91,18.05,501300.0,13.1688,13.2567,13.1176,13.2201,501300.0
2009-08-11 12:30:00,18.04,18.16,17.95,18.03,890500.0,13.2128,13.3007,13.1469,13.2055,890500.0
2009-08-11 13:00:00,18.04,18.16,17.95,18.05,656700.0,13.2128,13.3007,13.1469,13.2201,656700.0
2009-08-11 13:30:00,18.04,18.32,18.04,18.19,645200.0,13.2128,13.4179,13.2128,13.3226,645200.0
2009-08-11 14:00:00,18.19,18.29,18.14,18.28,738200.0,13.3226,13.3959,13.286,13.3886,738200.0
2009-08-11 14:30:00,18.28,18.36,18.09,18.19,819700.0,13.3886,13.4471,13.2494,13.3226,819700.0
2009-08-11 15:00:00,18.2,18.29,18.14,18.15,552000.0,13.33,13.3959,13.286,13.2933,552000.0
2009-08-11 15:30:00,18.15,18.39,18.14,18.2,2330400.0,13.2933,13.4691,13.286,13.33,2330400.0
2009-08-12 09:30:00,18.12,18.94,18.06,18.85,1643200.0,13.2714,13.8719,13.2274,13.806,1643200.0
2009-08-12 10:00:00,18.85,19.29,18.68,19.28,1674200.0,13.806,14.1283,13.6815,14.121,1674200.0
2009-08-12 10:30:00,19.28,19.52,19.16,19.37,2423800.0,14.121,14.2968,14.0331,14.1869,2423800.0
2009-08-12 11:00:00,19.37,19.54,19.37,19.51,1733400.0,14.1869,14.3114,14.1869,14.2894,1733400.0
2009-08-12 11:30:00,19.51,20.08,19.46,19.89,4220900.0,14.2894,14.7069,14.2528,14.5677,4220900.0
2009-08-12 12:00:00,19.89,20.01,19.63,19.83,2656000.0,14.5677,14.6556,14.3773,14.5238,2656000.0
2009-08-12 12:30:00,19.83,20.19,19.81,19.91,3353800.0,14.5238,14.7875,14.5092,14.5824,3353800.0
2009-08-12 13:00:00,19.91,20.0,19.7,19.77,1605000.0,14.5824,14.6483,14.4286,14.4799,1605000.0
2009-08-12 13:30:00,19.77,19.81,19.45,19.66,2027800.0,14.4799,14.5092,14.2455,14.3993,2027800.0
2009-08-12 14:00:00,19.66,19.85,19.45,19.45,1874000.0,14.3993,14.5384,14.2455,14.2455,1874000.0
2009-08-12 14:30:00,19.45,19.8,19.37,19.76,2062500.0,14.2455,14.5018,14.1869,14.4725,2062500.0
2009-08-12 15:00:00,19.77,19.78,19.48,19.49,2483500.0,14.4799,14.4872,14.2675,14.2748,2483500.0
2009-08-12 15:30:00,19.5,19.55,19.35,19.49,3260900.0,14.2821,14.3187,14.1722,14.2748,3260900.0
2009-08-13 09:30:00,20.2,20.2,19.22,19.43,2806200.0,14.7948,14.7948,14.077,14.2308,2806200.0
2009-08-13 10:00:00,19.44,19.7,19.39,19.43,1901700.0,14.2382,14.4286,14.2015,14.2308,1901700.0
2009-08-13 10:30:00,19.44,19.72,19.44,19.63,2150200.0,14.2382,14.4432,14.2382,14.3773,2150200.0
2009-08-13 11:00:00,19.62,19.81,19.56,19.74,1758300.0,14.37,14.5092,14.326,14.4579,1758300.0
2009-08-13 11:30:00,19.74,19.8,19.58,19.63,1000600.0,14.4579,14.5018,14.3407,14.3773,1000600.0
2009-08-13 12:00:00,19.63,19.71,19.58,19.71,876200.0,14.3773,14.4359,14.3407,14.4359,876200.0
2009-08-13 12:30:00,19.71,19.76,19.65,19.75,828900.0,14.4359,14.4725,14.392,14.4652,828900.0
2009-08-13 13:00:00,19.75,19.85,19.68,19.7,2090400.0,14.4652,14.5384,14.4139,14.4286,2090400.0
2009-08-13 13:30:00,19.7,19.76,19.62,19.65,1356100.0,14.4286,14.4725,14.37,14.392,1356100.0
2009-08-13 14:00:00,19.65,19.67,19.42,19.6,1790200.0,14.392,14.4066,14.2235,14.3553,1790200.0
2009-08-13 14:30:00,19.6,19.69,19.52,19.65,985200.0,14.3553,14.4213,14.2968,14.392,985200.0
2009-08-13 15:00:00,19.65,19.79,19.65,19.75,1083800.0,14.392,14.4945,14.392,14.4652,1083800.0
2009-08-13 15:30:00,19.75,19.75,19.63,19.65,1907200.0,14.4652,14.4652,14.3773,14.392,1907200.0
2009-08-14 09:30:00,19.62,19.69,19.24,19.31,1634900.0,14.37,14.4213,14.0917,14.1429,1634900.0
2009-08-14 10:00:00,19.31,19.5,19.22,19.42,1339900.0,14.1429,14.2821,14.077,14.2235,1339900.0
2009-08-14 10:30:00,19.41,19.41,19.25,19.39,846600.0,14.2162,14.2162,14.099,14.2015,846600.0
2009-08-14 11:00:00,19.39,19.4,19.15,19.16,693300.0,14.2015,14.2089,14.0258,14.0331,693300.0
2009-08-14 11:30:00,19.17,19.35,19.15,19.26,543000.0,14.0404,14.1722,14.0258,14.1063,543000.0
2009-08-14 12:00:00,19.27,19.28,19.15,19.21,384400.0,14.1136,14.121,14.0258,14.0697,384400.0
2009-08-14 12:30:00,19.2,19.2,19.09,19.14,548900.0,14.0624,14.0624,13.9818,14.0184,548900.0
2009-08-14 13:00:00,19.14,19.24,19.11,19.18,434000.0,14.0184,14.0917,13.9965,14.0477,434000.0
2009-08-14 13:30:00,19.17,19.22,19.11,19.2,360600.0,14.0404,14.077,13.9965,14.0624,360600.0
2009-08-14 14:00:00,19.2,19.23,19.12,19.13,516100.0,14.0624,14.0843,14.0038,14.0111,516100.0
2009-08-14 14:30:00,19.13,19.29,19.12,19.25,636700.0,14.0111,14.1283,14.0038,14.099,636700.0
2009-08-14 15:00:00,19.25,19.31,19.2,19.26,603900.0,14.099,14.1429,14.0624,14.1063,603900.0
2009-08-14 15:30:00,19.26,19.49,19.25,19.49,1571100.0,14.1063,14.2748,14.099,14.2748,1571100.0
2009-08-17 09:30:00,18.39,18.4,17.76,18.3,2213600.0,13.4691,13.4764,13.0077,13.4032,2213600.0
2009-08-17 10:00:00,18.3,18.59,18.23,18.55,1777900.0,13.4032,13.6156,13.3519,13.5863,1777900.0
2009-08-17 10:30:00,18.55,18.57,18.29,18.33,884300.0,13.5863,13.601,13.3959,13.4252,884300.0
2009-08-17 11:00:00,18.33,18.61,18.27,18.6,1326200.0,13.4252,13.6303,13.3812,13.6229,1326200.0
2009-08-17 11:30:00,18.6,18.7,18.55,18.66,790300.0,13.6229,13.6962,13.5863,13.6669,790300.0
2009-08-17 12:00:00,18.66,18.67,18.54,18.64,601300.0,13.6669,13.6742,13.579,13.6522,601300.0
2009-08-17 12:30:00,18.63,18.73,18.59,18.68,673400.0,13.6449,13.7181,13.6156,13.6815,673400.0
2009-08-17 13:00:00,18.68,18.69,18.56,18.63,479500.0,13.6815,13.6888,13.5936,13.6449,479500.0
2009-08-17 13:30:00,18.63,18.64,18.45,18.45,728100.0,13.6449,13.6522,13.5131,13.5131,728100.0
2009-08-17 14:00:00,18.45,18.55,18.34,18.52,949000.0,13.5131,13.5863,13.4325,13.5643,949000.0
2009-08-17 14:30:00,18.52,18.66,18.5,18.59,881200.0,13.5643,13.6669,13.5497,13.6156,881200.0
2009-08-17 15:00:00,18.58,18.63,18.45,18.49,660600.0,13.6083,13.6449,13.5131,13.5424,660600.0
2009-08-17 15:30:00,18.49,18.55,18.38,18.51,1827900.0,13.5424,13.5863,13.4618,13.557,1827900.0
2009-08-18 09:30:00,18.87,18.87,18.25,18.34,1387300.0,13.8207,13.8207,13.3666,13.4325,1387300.0
2009-08-18 10:00:00,18.34,18.79,18.33,18.63,1161100.0,13.4325,13.7621,13.4252,13.6449,1161100.0
2009-08-18 10:30:00,18.63,18.89,18.63,18.86,762500.0,13.6449,13.8353,13.6449,13.8134,762500.0
2009-08-18 11:00:00,18.86,19.0,18.85,18.94,773500.0,13.8134,13.9159,13.806,13.8719,773500.0
2009-08-18 11:30:00,18.94,19.2,18.93,19.14,729900.0,13.8719,14.0624,13.8646,14.0184,729900.0
2009-08-18 12:00:00,19.15,19.32,19.15,19.26,612000.0,14.0258,14.1503,14.0258,14.1063,612000.0
2009-08-18 12:30:00,19.27,19.36,19.21,19.31,421600.0,14.1136,14.1796,14.0697,14.1429,421600.0
2009-08-18 13:00:00,19.32,19.35,19.11,19.16,627200.0,14.1503,14.1722,13.9965,14.0331,627200.0
2009-08-18 13:30:00,19.16,19.21,19.04,19.14,530200.0,14.0331,14.0697,13.9452,14.0184,530200.0
2009-08-18 14:00:00,19.15,19.25,19.15,19.25,502800.0,14.0258,14.099,14.0258,14.099,502800.0
2009-08-18 14:30:00,19.25,19.28,19.14,19.25,421300.0,14.099,14.121,14.0184,14.099,421300.0
2009-08-18 15:00:00,19.24,19.35,19.23,19.25,629400.0,14.0917,14.1722,14.0843,14.099,629400.0
2009-08-18 15:30:00,19.25,19.38,19.21,19.31,1339100.0,14.099,14.1942,14.0697,14.1429,1339100.0
2009-08-19 09:30:00,18.62,19.04,18.62,18.82,1383500.0,13.6376,13.9452,13.6376,13.7841,1383500.0
2009-08-19 10:00:00,18.82,18.89,18.76,18.8,1563300.0,13.7841,13.8353,13.7401,13.7694,1563300.0
2009-08-19 10:30:00,18.8,19.0,18.8,18.97,961300.0,13.7694,13.9159,13.7694,13.8939,961300.0
2009-08-19 11:00:00,18.96,19.12,18.88,18.98,685500.0,13.8866,14.0038,13.828,13.9012,685500.0
2009-08-19 11:30:00,18.98,19.09,18.85,19.06,542400.0,13.9012,13.9818,13.806,13.9598,542400.0
2009-08-19 12:00:00,19.06,19.24,19.02,19.14,821000.0,13.9598,14.0917,13.9305,14.0184,821000.0
2009-08-19 12:30:00,19.15,19.34,19.08,19.24,670400.0,14.0258,14.1649,13.9745,14.0917,670400.0
2009-08-19 13:00:00,19.24,19.27,19.17,19.2,456200.0,14.0917,14.1136,14.0404,14.0624,456200.0
2009-08-19 13:30:00,19.2,19.22,19.13,19.2,391900.0,14.0624,14.077,14.0111,14.0624,391900.0
2009-08-19 14:00:00,19.2,19.27,19.17,19.25,490000.0,14.0624,14.1136,14.0404,14.099,490000.0
2009-08-19 14:30:00,19.25,19.27,19.09,19.16,602600.0,14.099,14.1136,13.9818,14.0331,602600.0
2009-08-19 15:00:00,19.16,19.16,19.0,19.09,622500.0,14.0331,14.0331,13.9159,13.9818,622500.0
2009-08-19 15:30:00,19.09,19.16,19.05,19.14,949900.0,13.9818,14.0331,13.9525,14.0184,949900.0
2009-08-20 09:30:00,19.3,19.65,19.26,19.51,1335600.0,14.1356,14.392,14.1063,14.2894,1335600.0
2009-08-20 10:00:00,19.52,19.64,19.45,19.56,1091400.0,14.2968,14.3846,14.2455,14.326,1091400.0
2009-08-20 10:30:00,19.56,19.75,19.56,19.73,1218200.0,14.326,14.4652,14.326,14.4506,1218200.0
2009-08-20 11:00:00,19.73,19.93,19.68,19.83,1164200.0,14.4506,14.597,14.4139,14.5238,1164200.0
2009-08-20 11:30:00,19.83,19.88,19.8,19.86,1113500.0,14.5238,14.5604,14.5018,14.5458,1113500.0
2009-08-20 12:00:00,19.87,20.21,19.86,20.16,2079700.0,14.5531,14.8021,14.5458,14.7655,2079700.0
2009-08-20 12:30:00,20.16,20.28,20.16,20.25,1189800.0,14.7655,14.8534,14.7655,14.8314,1189800.0
2009-08-20 13:00:00,20.25,20.27,20.01,20.14,948600.0,14.8314,14.8461,14.6556,14.7508,948600.0
2009-08-20 13:30:00,20.13,20.14,19.93,19.98,895000.0,14.7435,14.7508,14.597,14.6337,895000.0
2009-08-20 14:00:00,19.99,20.02,19.7,19.72,1057200.0,14.641,14.663,14.4286,14.4432,1057200.0
2009-08-20 14:30:00,19.72,19.86,19.64,19.74,1211300.0,14.4432,14.5458,14.3846,14.4579,1211300.0
2009-08-20 15:00:00,19.74,19.85,19.73,19.79,940900.0,14.4579,14.5384,14.4506,14.4945,940900.0
2009-08-20 15:30:00,19.79,19.88,19.72,19.81,2309400.0,14.4945,14.5604,14.4432,14.5092,2309400.0
2009-08-21 09:30:00,20.44,20.76,20.2,20.69,2178000.0,14.9706,15.2049,14.7948,15.1537,2178000.0
2009-08-21 10:00:00,20.69,21.18,20.69,20.8,2397100.0,15.1537,15.5126,15.1537,15.2342,2397100.0
2009-08-21 10:30:00,20.8,21.01,20.51,20.62,1449700.0,15.2342,15.388,15.0218,15.1024,1449700.0
2009-08-21 11:00:00,20.62,20.7,20.51,20.52,1007300.0,15.1024,15.161,15.0218,15.0292,1007300.0
2009-08-21 11:30:00,20.52,20.7,20.51,20.59,734300.0,15.0292,15.161,15.0218,15.0804,734300.0
2009-08-21 12:00:00,20.59,20.71,20.53,20.71,562600.0,15.0804,15.1683,15.0365,15.1683,562600.0
2009-08-21 12:30:00,20.71,20.73,20.58,20.61,434600.0,15.1683,15.183,15.0731,15.0951,434600.0
2009-08-21 13:00:00,20.6,20.64,20.45,20.45,657500.0,15.0878,15.1171,14.9779,14.9779,657500.0
2009-08-21 13:30:00,20.46,20.47,20.26,20.37,977900.0,14.9852,14.9925,14.8387,14.9193,977900.0
2009-08-21 14:00:00,20.38,20.45,20.32,20.45,490100.0,14.9266,14.9779,14.8827,14.9779,490100.0
2009-08-21 14:30:00,20.45,20.45,20.34,20.4,381300.0,14.9779,14.9779,14.8973,14.9413,381300.0
2009-08-21 15:00:00,20.4,20.61,20.39,20.61,775800.0,14.9413,15.0951,14.934,15.0951,775800.0
2009-08-21 15:30:00,20.61,20.69,20.54,20.57,2092200.0,15.0951,15.1537,15.0438,15.0658,2092200.0
2009-08-24 09:30:00,21.27,22.35,21.16,21.7,3748000.0,15.5785,16.3695,15.4979,15.8934,3748000.0
2009-08-24 10:00:00,21.69,22.1,21.67,22.09,1871300.0,15.8861,16.1864,15.8714,16.1791,1871300.0
2009-08-24 10:30:00,22.09,22.1,21.82,21.87,1561200.0,16.1791,16.1864,15.9813,16.0179,1561200.0
2009-08-24 11:00:00,21.87,22.0,21.71,21.73,1126800.0,16.0179,16.1131,15.9007,15.9154,1126800.0
2009-08-24 11:30:00,21.73,21.87,21.62,21.66,795800.0,15.9154,16.0179,15.8348,15.8641,795800.0
2009-08-24 12:00:00,21.66,21.77,21.56,21.57,886800.0,15.8641,15.9447,15.7909,15.7982,886800.0
2009-08-24 12:30:00,21.56,21.68,21.46,21.46,732100.0,15.7909,15.8788,15.7176,15.7176,732100.0
2009-08-24 13:00:00,21.46,21.46,20.99,21.0,1773800.0,15.7176,15.7176,15.3734,15.3807,1773800.0
2009-08-24 13:30:00,21.0,21.38,20.98,21.2,1249900.0,15.3807,15.659,15.3661,15.5272,1249900.0
2009-08-24 14:00:00,21.19,21.5,21.18,21.38,845300.0,15.5199,15.7469,15.5126,15.659,845300.0
2009-08-24 14:30:00,21.38,21.44,21.27,21.29,653400.0,15.659,15.703,15.5785,15.5931,653400.0
2009-08-24 15:00:00,21.29,21.29,20.9,21.18,1870500.0,15.5931,15.5931,15.3075,15.5126,1870500.0
2009-08-24 15:30:00,21.18,21.46,20.99,21.02,1630500.0,15.5126,15.7176,15.3734,15.3954,1630500.0
2009-08-25 09:30:00,21.57,22.34,21.56,22.17,3121300.0,15.7982,16.3622,15.7909,16.2377,3121300.0
2009-08-25 10:00:00,22.17,22.55,21.88,21.96,2621800.0,16.2377,16.516,16.0253,16.0838,2621800.0
2009-08-25 10:30:00,21.98,22.14,21.92,22.08,971300.0,16.0985,16.2157,16.0545,16.1717,971300.0
2009-08-25 11:00:00,22.08,22.1,21.92,22.07,786500.0,16.1717,16.1864,16.0545,16.1644,786500.0
2009-08-25 11:30:00,22.07,22.31,22.04,22.3,777500.0,16.1644,16.3402,16.1424,16.3329,777500.0
2009-08-25 12:00:00,22.3,22.5,22.25,22.48,869300.0,16.3329,16.4793,16.2962,16.4647,869300.0
2009-08-25 12:30:00,22.49,22.52,22.39,22.48,852500.0,16.472,16.494,16.3988,16.4647,852500.0
2009-08-25 13:00:00,22.48,22.65,22.34,22.44,1259900.0,16.4647,16.5892,16.3622,16.4354,1259900.0
2009-08-25 13:30:00,22.43,22.58,22.4,22.48,891100.0,16.4281,16.5379,16.4061,16.4647,891100.0
2009-08-25 14:00:00,22.48,22.51,22.3,22.49,1183500.0,16.4647,16.4867,16.3329,16.472,1183500.0
2009-08-25 14:30:00,22.49,22.51,22.3,22.41,1253800.0,16.472,16.4867,16.3329,16.4134,1253800.0
2009-08-25 15:00:00,22.41,22.69,22.4,22.66,1460700.0,16.4134,16.6185,16.4061,16.5965,1460700.0
2009-08-25 15:30:00,22.67,22.73,22.52,22.66,2503600.0,16.6039,16.6478,16.494,16.5965,2503600.0
2009-08-26 09:30:00,23.1,23.2,22.04,22.16,4663400.0,16.9188,16.992,16.1424,16.2303,4663400.0
2009-08-26 10:00:00,22.16,22.94,22.16,22.73,2761900.0,16.2303,16.8016,16.2303,16.6478,2761900.0
2009-08-26 10:30:00,22.72,22.86,22.55,22.76,2086500.0,16.6405,16.743,16.516,16.6698,2086500.0
2009-08-26 11:00:00,22.76,22.77,22.36,22.39,1586800.0,16.6698,16.6771,16.3768,16.3988,1586800.0
2009-08-26 11:30:00,22.39,22.69,22.32,22.64,864400.0,16.3988,16.6185,16.3475,16.5819,864400.0
2009-08-26 12:00:00,22.63,22.73,22.44,22.59,780500.0,16.5746,16.6478,16.4354,16.5453,780500.0
2009-08-26 12:30:00,22.59,22.64,22.46,22.55,836400.0,16.5453,16.5819,16.4501,16.516,836400.0
2009-08-26 13:00:00,22.56,22.56,22.27,22.32,1138000.0,16.5233,16.5233,16.3109,16.3475,1138000.0
2009-08-26 13:30:00,22.32,22.66,22.3,22.64,886700.0,16.3475,16.5965,16.3329,16.5819,886700.0
2009-08-26 14:00:00,22.65,22.69,22.52,22.58,1043400.0,16.5892,16.6185,16.494,16.5379,1043400.0
2009-08-26 14:30:00,22.57,22.78,22.52,22.61,796400.0,16.5306,16.6844,16.494,16.5599,796400.0
2009-08-26 15:00:00,22.62,22.94,22.6,22.93,2046400.0,16.5672,16.8016,16.5526,16.7943,2046400.0
2009-08-26 15:30:00,22.93,23.04,22.56,23.03,5366600.0,16.7943,16.8749,16.5233,16.8675,5366600.0
2009-08-27 09:30:00,22.61,23.18,22.51,22.62,3297300.0,16.5599,16.9774,16.4867,16.5672,3297300.0
2009-08-27 10:00:00,22.62,22.8,22.41,22.75,1876900.0,16.5672,16.6991,16.4134,16.6625,1876900.0
2009-08-27 10:30:00,22.75,23.1,22.7,22.98,1534000.0,16.6625,16.9188,16.6258,16.8309,1534000.0
2009-08-27 11:00:00,22.97,23.52,22.89,23.48,1979500.0,16.8236,17.2264,16.765,17.1971,1979500.0
2009-08-27 11:30:00,23.49,23.99,23.3,23.93,3098500.0,17.2044,17.5706,17.0653,17.5267,3098500.0
2009-08-27 12:00:00,23.93,23.97,23.78,23.95,1406800.0,17.5267,17.556,17.4168,17.5414,1406800.0
2009-08-27 12:30:00,23.96,23.97,23.53,23.66,1697900.0,17.5487,17.556,17.2337,17.329,1697900.0
2009-08-27 13:00:00,23.65,23.69,23.42,23.56,1058900.0,17.3216,17.3509,17.1532,17.2557,1058900.0
2009-08-27 13:30:00,23.55,23.75,23.53,23.64,821800.0,17.2484,17.3949,17.2337,17.3143,821800.0
2009-08-27 14:00:00,23.65,23.77,23.59,23.64,934300.0,17.3216,17.4095,17.2777,17.3143,934300.0
2009-08-27 14:30:00,23.64,23.94,23.64,23.91,1490400.0,17.3143,17.534,17.3143,17.5121,1490400.0
2009-08-27 15:00:00,23.91,23.92,23.72,23.74,1009800.0,17.5121,17.5194,17.3729,17.3875,1009800.0
2009-08-27 15:30:00,23.75,23.82,23.55,23.64,2643800.0,17.3949,17.4461,17.2484,17.3143,2643800.0
2009-08-28 09:30:00,24.2,24.44,23.35,23.71,3813200.0,17.7245,17.9002,17.1019,17.3656,3813200.0
2009-08-28 10:00:00,23.72,24.29,23.65,23.93,2541100.0,17.3729,17.7904,17.3216,17.5267,2541100.0
2009-08-28 10:30:00,23.93,24.14,23.85,24.03,1190600.0,17.5267,17.6805,17.4681,17.5999,1190600.0
2009-08-28 11:00:00,24.02,24.24,23.94,24.04,952800.0,17.5926,17.7538,17.534,17.6073,952800.0
2009-08-28 11:30:00,24.05,24.08,23.69,23.75,1253300.0,17.6146,17.6366,17.3509,17.3949,1253300.0
2009-08-28 12:00:00,23.76,23.92,23.46,23.62,1708300.0,17.4022,17.5194,17.1825,17.2997,1708300.0
2009-08-28 12:30:00,23.64,23.87,23.62,23.63,852500.0,17.3143,17.4828,17.2997,17.307,852500.0
2009-08-28 13:00:00,23.62,24.01,23.61,23.89,830300.0,17.2997,17.5853,17.2923,17.4974,830300.0
2009-08-28 13:30:00,23.89,24.02,23.85,23.93,611400.0,17.4974,17.5926,17.4681,17.5267,611400.0
2009-08-28 14:00:00,23.93,24.21,23.87,24.17,963300.0,17.5267,17.7318,17.4828,17.7025,963300.0
2009-08-28 14:30:00,24.16,24.2,24.02,24.15,778300.0,17.6952,17.7245,17.5926,17.6878,778300.0
2009-08-28 15:00:00,24.16,24.23,24.04,24.14,883300.0,17.6952,17.7464,17.6073,17.6805,883300.0
2009-08-28 15:30:00,24.14,24.18,24.02,24.15,1930700.0,17.6805,17.7098,17.5926,17.6878,1930700.0
2009-08-31 09:30:00,23.34,23.85,23.13,23.83,1963900.0,17.1306,17.5049,16.9765,17.4903,1963900.0
2009-08-31 10:00:00,23.83,23.83,23.61,23.78,1032600.0,17.4903,17.4903,17.3288,17.4536,1032600.0
2009-08-31 10:30:00,23.77,23.8,23.63,23.7,646500.0,17.4462,17.4682,17.3435,17.3948,646500.0
2009-08-31 11:00:00,23.7,23.73,23.56,23.64,692200.0,17.3948,17.4169,17.2921,17.3508,692200.0
2009-08-31 11:30:00,23.63,23.71,23.56,23.6,445300.0,17.3435,17.4022,17.2921,17.3214,445300.0
2009-08-31 12:00:00,23.6,23.63,23.42,23.42,479500.0,17.3214,17.3435,17.1893,17.1893,479500.0
2009-08-31 12:30:00,23.43,23.45,23.21,23.4,881100.0,17.1967,17.2113,17.0352,17.1746,881100.0
2009-08-31 13:00:00,23.4,23.44,23.29,23.41,472400.0,17.1746,17.204,17.0939,17.182,472400.0
2009-08-31 13:30:00,23.42,23.51,23.37,23.42,390700.0,17.1893,17.2554,17.1526,17.1893,390700.0
2009-08-31 14:00:00,23.42,23.46,23.33,23.46,305700.0,17.1893,17.2187,17.1233,17.2187,305700.0
2009-08-31 14:30:00,23.46,23.74,23.44,23.64,729200.0,17.2187,17.4242,17.204,17.3508,729200.0
2009-08-31 15:00:00,23.65,23.71,23.49,23.6,912600.0,17.3581,17.4022,17.2407,17.3214,912600.0
2009-08-31 15:30:00,23.61,23.74,23.59,23.73,1403000.0,17.3288,17.4242,17.3141,17.4169,1403000.0
2009-09-01 09:30:00,23.49,23.69,23.32,23.43,1582900.0,17.2407,17.3875,17.1159,17.1967,1582900.0
2009-09-01 10:00:00,23.43,23.54,22.92,23.0,2227900.0,17.1967,17.2774,16.8223,16.8811,2227900.0
2009-09-01 10:30:00,23.0,23.01,22.11,22.11,2750800.0,16.8811,16.8884,16.2278,16.2278,2750800.0
2009-09-01 11:00:00,22.11,22.2,21.71,21.76,2780800.0,16.2278,16.2939,15.9343,15.971,2780800.0
2009-09-01 11:30:00,21.75,21.94,21.47,21.57,2380100.0,15.9636,16.1031,15.7581,15.8315,2380100.0
2009-09-01 12:00:00,21.57,21.71,21.32,21.43,1481600.0,15.8315,15.9343,15.648,15.7287,1481600.0
2009-09-01 12:30:00,21.42,21.64,21.35,21.46,1735700.0,15.7214,15.8829,15.67,15.7508,1735700.0
2009-09-01 13:00:00,21.46,21.6,21.21,21.27,1308600.0,15.7508,15.8535,15.5673,15.6113,1308600.0
2009-09-01 13:30:00,21.27,21.57,21.12,21.48,1764400.0,15.6113,15.8315,15.5012,15.7654,1764400.0
2009-09-01 14:00:00,21.47,21.53,21.17,21.29,1390100.0,15.7581,15.8021,15.5379,15.626,1390100.0
2009-09-01 14:30:00,21.29,21.39,20.85,21.07,2226500.0,15.626,15.6994,15.3031,15.4645,2226500.0
2009-09-01 15:00:00,21.07,21.3,20.92,20.94,1809600.0,15.4645,15.6333,15.3544,15.3691,1809600.0
2009-09-01 15:30:00,20.93,21.16,20.9,21.01,3726900.0,15.3618,15.5306,15.3398,15.4205,3726900.0
2009-09-02 09:30:00,20.66,21.42,20.31,21.18,3076800.0,15.1636,15.7214,14.9067,15.5453,3076800.0
2009-09-02 10:00:00,21.18,21.7,21.0,21.32,2003900.0,15.5453,15.9269,15.4131,15.648,2003900.0
2009-09-02 10:30:00,21.32,21.33,20.88,21.2,2498200.0,15.648,15.6554,15.3251,15.5599,2498200.0
2009-09-02 11:00:00,21.19,21.27,20.83,21.27,1924800.0,15.5526,15.6113,15.2884,15.6113,1924800.0
2009-09-02 11:30:00,21.26,21.4,21.17,21.2,1349700.0,15.604,15.7067,15.5379,15.5599,1349700.0
2009-09-02 12:00:00,21.19,21.2,20.96,21.0,1203100.0,15.5526,15.5599,15.3838,15.4131,1203100.0
2009-09-02 12:30:00,20.99,21.28,20.99,21.17,871900.0,15.4058,15.6187,15.4058,15.5379,871900.0
2009-09-02 13:00:00,21.16,21.2,21.07,21.11,705100.0,15.5306,15.5599,15.4645,15.4939,705100.0
2009-09-02 13:30:00,21.11,21.26,21.09,21.16,551300.0,15.4939,15.604,15.4792,15.5306,551300.0
2009-09-02 14:00:00,21.16,21.24,21.1,21.17,651100.0,15.5306,15.5893,15.4865,15.5379,651100.0
2009-09-02 14:30:00,21.17,21.23,21.04,21.04,849100.0,15.5379,15.582,15.4425,15.4425,849100.0
2009-09-02 15:00:00,21.04,21.15,20.96,21.09,1114400.0,15.4425,15.5232,15.3838,15.4792,1114400.0
2009-09-02 15:30:00,21.09,21.12,20.84,20.88,1832700.0,15.4792,15.5012,15.2957,15.3251,1832700.0
2009-09-03 09:30:00,21.63,21.73,21.4,21.52,1254200.0,15.8755,15.9489,15.7067,15.7948,1254200.0
2009-09-03 10:00:00,21.54,21.58,20.9,21.01,1265600.0,15.8095,15.8388,15.3398,15.4205,1265600.0
2009-09-03 10:30:00,21.01,21.32,21.0,21.28,873700.0,15.4205,15.648,15.4131,15.6187,873700.0
2009-09-03 11:00:00,21.28,21.48,21.26,21.33,1064700.0,15.6187,15.7654,15.604,15.6554,1064700.0
2009-09-03 11:30:00,21.32,21.35,21.18,21.26,470400.0,15.648,15.67,15.5453,15.604,470400.0
2009-09-03 12:00:00,21.26,21.32,21.2,21.22,355100.0,15.604,15.648,15.5599,15.5746,355100.0
2009-09-03 12:30:00,21.22,21.28,21.14,21.25,372100.0,15.5746,15.6187,15.5159,15.5966,372100.0
2009-09-03 13:00:00,21.25,21.37,21.24,21.32,290600.0,15.5966,15.6847,15.5893,15.648,290600.0
2009-09-03 13:30:00,21.32,21.37,21.25,21.29,282700.0,15.648,15.6847,15.5966,15.626,282700.0
2009-09-03 14:00:00,21.3,21.42,21.28,21.41,319100.0,15.6333,15.7214,15.6187,15.7141,319100.0
2009-09-03 14:30:00,21.41,21.45,21.35,21.41,501400.0,15.7141,15.7434,15.67,15.7141,501400.0
2009-09-03 15:00:00,21.42,21.56,21.42,21.49,775900.0,15.7214,15.8242,15.7214,15.7728,775900.0
2009-09-03 15:30:00,21.49,21.79,21.48,21.78,1220700.0,15.7728,15.993,15.7654,15.9856,1220700.0
2009-09-04 09:30:00,22.1,22.1,21.37,21.48,1024800.0,16.2205,16.2205,15.6847,15.7654,1024800.0
2009-09-04 10:00:00,21.49,21.83,21.49,21.74,543900.0,15.7728,16.0223,15.7728,15.9563,543900.0
2009-09-04 10:30:00,21.74,21.85,21.66,21.74,556800.0,15.9563,16.037,15.8976,15.9563,556800.0
2009-09-04 11:00:00,21.75,21.76,21.55,21.65,400300.0,15.9636,15.971,15.8168,15.8902,400300.0
2009-09-04 11:30:00,21.65,21.89,21.6,21.89,541800.0,15.8902,16.0664,15.8535,16.0664,541800.0
2009-09-04 12:00:00,21.89,21.99,21.83,21.91,458400.0,16.0664,16.1398,16.0223,16.081,458400.0
2009-09-04 12:30:00,21.92,21.99,21.86,21.94,396500.0,16.0884,16.1398,16.0444,16.1031,396500.0
2009-09-04 13:00:00,21.95,22.1,21.83,22.07,492000.0,16.1104,16.2205,16.0223,16.1985,492000.0
2009-09-04 13:30:00,22.07,22.09,21.91,21.91,359000.0,16.1985,16.2132,16.081,16.081,359000.0
2009-09-04 14:00:00,21.92,22.08,21.9,21.95,359300.0,16.0884,16.2058,16.0737,16.1104,359300.0
2009-09-04 14:30:00,21.94,22.09,21.91,22.06,451300.0,16.1031,16.2132,16.081,16.1911,451300.0
2009-09-04 15:00:00,22.07,22.15,22.03,22.14,697400.0,16.1985,16.2572,16.1691,16.2499,697400.0
2009-09-04 15:30:00,22.14,22.2,22.07,22.19,1098200.0,16.2499,16.2939,16.1985,16.2866,1098200.0
2009-09-08 09:30:00,22.81,22.96,22.35,22.66,1355300.0,16.7416,16.8517,16.404,16.6315,1355300.0
2009-09-08 10:00:00,22.66,22.71,22.39,22.48,1197100.0,16.6315,16.6682,16.4334,16.4994,1197100.0
2009-09-08 10:30:00,22.5,22.59,22.42,22.48,592400.0,16.5141,16.5801,16.4554,16.4994,592400.0
2009-09-08 11:00:00,22.48,22.58,22.39,22.5,485900.0,16.4994,16.5728,16.4334,16.5141,485900.0
2009-09-08 11:30:00,22.5,22.53,22.19,22.36,563100.0,16.5141,16.5361,16.2866,16.4113,563100.0
2009-09-08 12:00:00,22.36,22.44,22.32,22.38,328100.0,16.4113,16.47,16.382,16.426,328100.0
2009-09-08 12:30:00,22.39,22.49,22.35,22.41,145800.0,16.4334,16.5067,16.404,16.448,145800.0
2009-09-08 13:00:00,22.42,22.47,22.25,22.38,280700.0,16.4554,16.4921,16.3306,16.426,280700.0
2009-09-08 13:30:00,22.38,22.41,22.27,22.34,283500.0,16.426,16.448,16.3453,16.3967,283500.0
2009-09-08 14:00:00,22.35,22.4,22.28,22.38,335900.0,16.404,16.4407,16.3526,16.426,335900.0
2009-09-08 14:30:00,22.38,22.47,22.35,22.43,348000.0,16.426,16.4921,16.404,16.4627,348000.0
2009-09-08 15:00:00,22.44,22.44,22.3,22.39,410000.0,16.47,16.47,16.3673,16.4334,410000.0
2009-09-08 15:30:00,22.39,22.44,22.35,22.43,947500.0,16.4334,16.47,16.404,16.4627,947500.0
2009-09-09 09:30:00,22.22,22.71,22.0,22.49,1078900.0,16.3086,16.6682,16.1471,16.5067,1078900.0
2009-09-09 10:00:00,22.48,22.6,22.31,22.36,623700.0,16.4994,16.5875,16.3746,16.4113,623700.0
2009-09-09 10:30:00,22.36,22.6,22.35,22.48,524900.0,16.4113,16.5875,16.404,16.4994,524900.0
2009-09-09 11:00:00,22.48,22.72,22.48,22.65,460700.0,16.4994,16.6756,16.4994,16.6242,460700.0
2009-09-09 11:30:00,22.65,22.9,22.65,22.83,589500.0,16.6242,16.8077,16.6242,16.7563,589500.0
2009-09-09 12:00:00,22.84,23.18,22.81,23.12,850600.0,16.7636,17.0132,16.7416,16.9691,850600.0
2009-09-09 12:30:00,23.12,23.28,23.03,23.27,544000.0,16.9691,17.0866,16.9031,17.0792,544000.0
2009-09-09 13:00:00,23.27,23.4,23.14,23.25,616300.0,17.0792,17.1746,16.9838,17.0646,616300.0
2009-09-09 13:30:00,23.25,23.43,23.17,23.2,554600.0,17.0646,17.1967,17.0058,17.0279,554600.0
2009-09-09 14:00:00,23.2,23.25,22.84,22.92,993400.0,17.0279,17.0646,16.7636,16.8223,993400.0
2009-09-09 14:30:00,22.92,23.01,22.77,22.82,559800.0,16.8223,16.8884,16.7123,16.749,559800.0
2009-09-09 15:00:00,22.82,23.02,22.81,22.93,525700.0,16.749,16.8957,16.7416,16.8297,525700.0
2009-09-09 15:30:00,22.94,23.07,22.84,22.99,1023400.0,16.837,16.9324,16.7636,16.8737,1023400.0
2009-09-10 09:30:00,23.01,23.02,22.47,22.81,942500.0,16.8884,16.8957,16.4921,16.7416,942500.0
2009-09-10 10:00:00,22.8,23.06,22.67,22.71,862800.0,16.7343,16.9251,16.6389,16.6682,862800.0
2009-09-10 10:30:00,22.7,24.27,22.68,23.91,3800500.0,16.6609,17.8132,16.6462,17.549,3800500.0
2009-09-10 11:00:00,23.93,24.39,23.76,23.97,2479300.0,17.5636,17.9013,17.4389,17.593,2479300.0
2009-09-10 11:30:00,23.96,24.2,23.86,23.95,1903800.0,17.5857,17.7618,17.5123,17.5783,1903800.0
2009-09-10 12:00:00,23.95,24.25,23.93,24.24,1252500.0,17.5783,17.7985,17.5636,17.7912,1252500.0
2009-09-10 12:30:00,24.24,24.47,24.18,24.32,1558100.0,17.7912,17.96,17.7471,17.8499,1558100.0
2009-09-10 13:00:00,24.32,24.4,24.24,24.25,1400200.0,17.8499,17.9086,17.7912,17.7985,1400200.0
2009-09-10 13:30:00,24.25,24.61,24.25,24.56,1292500.0,17.7985,18.0627,17.7985,18.026,1292500.0
2009-09-10 14:00:00,24.56,24.89,24.44,24.71,1655500.0,18.026,18.2682,17.938,18.1361,1655500.0
2009-09-10 14:30:00,24.72,25.09,24.66,25.04,2332500.0,18.1435,18.415,18.0994,18.3783,2332500.0
2009-09-10 15:00:00,25.04,25.04,24.81,24.94,1608400.0,18.3783,18.3783,18.2095,18.3049,1608400.0
2009-09-10 15:30:00,24.95,25.05,24.88,24.96,3051100.0,18.3123,18.3857,18.2609,18.3196,3051100.0
2009-09-11 09:30:00,24.56,25.16,24.53,24.81,2881900.0,18.026,18.4664,18.004,18.2095,2881900.0
2009-09-11 10:00:00,24.8,24.87,24.32,24.66,2418300.0,18.2022,18.2536,17.8499,18.0994,2418300.0
2009-09-11 10:30:00,24.66,24.82,24.54,24.58,892700.0,18.0994,18.2169,18.0114,18.0407,892700.0
2009-09-11 11:00:00,24.58,24.62,24.41,24.43,855600.0,18.0407,18.0701,17.9159,17.9306,855600.0
2009-09-11 11:30:00,24.43,24.71,24.26,24.35,932400.0,17.9306,18.1361,17.8059,17.8719,932400.0
2009-09-11 12:00:00,24.35,24.5,24.31,24.36,603700.0,17.8719,17.982,17.8426,17.8793,603700.0
2009-09-11 12:30:00,24.36,24.53,24.25,24.44,765000.0,17.8793,18.004,17.7985,17.938,765000.0
2009-09-11 13:00:00,24.45,24.49,24.3,24.31,573400.0,17.9453,17.9747,17.8352,17.8426,573400.0
2009-09-11 13:30:00,24.31,24.37,24.16,24.21,1076600.0,17.8426,17.8866,17.7325,17.7692,1076600.0
2009-09-11 14:00:00,24.2,24.22,24.08,24.15,966800.0,17.7618,17.7765,17.6737,17.7251,966800.0
2009-09-11 14:30:00,24.15,24.52,24.14,24.42,913000.0,17.7251,17.9967,17.7178,17.9233,913000.0
2009-09-11 15:00:00,24.42,24.72,24.39,24.68,903300.0,17.9233,18.1435,17.9013,18.1141,903300.0
2009-09-11 15:30:00,24.69,24.82,24.57,24.6,1980000.0,18.1215,18.2169,18.0334,18.0554,1980000.0
2009-09-14 09:30:00,24.34,24.56,24.05,24.47,1254500.0,17.8646,18.026,17.6517,17.96,1254500.0
2009-09-14 10:00:00,24.48,24.63,24.27,24.49,940400.0,17.9673,18.0774,17.8132,17.9747,940400.0
2009-09-14 10:30:00,24.48,24.79,24.45,24.66,787800.0,17.9673,18.1949,17.9453,18.0994,787800.0
2009-09-14 11:00:00,24.67,24.93,24.55,24.75,653100.0,18.1068,18.2976,18.0187,18.1655,653100.0
2009-09-14 11:30:00,24.75,24.85,24.6,24.68,348500.0,18.1655,18.2389,18.0554,18.1141,348500.0
2009-09-14 12:00:00,24.68,24.91,24.68,24.86,445100.0,18.1141,18.2829,18.1141,18.2462,445100.0
2009-09-14 12:30:00,24.85,24.87,24.75,24.78,311000.0,18.2389,18.2536,18.1655,18.1875,311000.0
2009-09-14 13:00:00,24.77,24.87,24.7,24.79,487000.0,18.1802,18.2536,18.1288,18.1949,487000.0
2009-09-14 13:30:00,24.8,25.08,24.79,25.05,742300.0,18.2022,18.4077,18.1949,18.3857,742300.0
2009-09-14 14:00:00,25.05,25.27,24.96,25.24,483900.0,18.3857,18.5472,18.3196,18.5251,483900.0
2009-09-14 14:30:00,25.26,25.58,25.2,25.56,1144900.0,18.5398,18.7747,18.4958,18.76,1144900.0
2009-09-14 15:00:00,25.56,25.7,25.53,25.66,1221700.0,18.76,18.8628,18.738,18.8334,1221700.0
2009-09-14 15:30:00,25.67,25.82,25.63,25.74,2190900.0,18.8407,18.9508,18.8114,18.8921,2190900.0
2009-09-15 09:30:00,26.35,26.37,25.43,25.66,1914700.0,19.3398,19.3545,18.6646,18.8334,1914700.0
2009-09-15 10:00:00,25.66,25.87,25.48,25.86,899500.0,18.8334,18.9875,18.7013,18.9802,899500.0
2009-09-15 10:30:00,25.85,26.08,25.82,26.06,1079300.0,18.9728,19.1417,18.9508,19.127,1079300.0
2009-09-15 11:00:00,26.07,26.09,25.8,25.83,517300.0,19.1343,19.149,18.9362,18.9582,517300.0
2009-09-15 11:30:00,25.83,25.91,25.72,25.81,487100.0,18.9582,19.0169,18.8774,18.9435,487100.0
2009-09-15 12:00:00,25.8,25.9,25.74,25.85,320100.0,18.9362,19.0095,18.8921,18.9728,320100.0
2009-09-15 12:30:00,25.85,25.86,25.63,25.7,524600.0,18.9728,18.9802,18.8114,18.8628,524600.0
2009-09-15 13:00:00,25.7,25.95,25.63,25.89,697300.0,18.8628,19.0462,18.8114,19.0022,697300.0
2009-09-15 13:30:00,25.89,25.9,25.7,25.82,440000.0,19.0022,19.0095,18.8628,18.9508,440000.0
2009-09-15 14:00:00,25.82,25.85,25.72,25.81,415700.0,18.9508,18.9728,18.8774,18.9435,415700.0
2009-09-15 14:30:00,25.8,25.83,25.5,25.61,955200.0,18.9362,18.9582,18.716,18.7967,955200.0
2009-09-15 15:00:00,25.61,25.71,25.52,25.59,793700.0,18.7967,18.8701,18.7306,18.782,793700.0
2009-09-15 15:30:00,25.59,25.62,25.3,25.43,1703600.0,18.782,18.804,18.5692,18.6646,1703600.0
2009-09-16 09:30:00,25.98,26.21,25.62,26.13,1825600.0,19.0683,19.2371,18.804,19.1784,1825600.0
2009-09-16 10:00:00,26.11,26.36,26.0,26.18,1730200.0,19.1637,19.3472,19.0829,19.2151,1730200.0
2009-09-16 10:30:00,26.18,26.98,26.18,26.8,1252800.0,19.2151,19.8022,19.2151,19.6701,1252800.0
2009-09-16 11:00:00,26.81,27.38,26.76,27.18,1461400.0,19.6775,20.0958,19.6408,19.949,1461400.0
2009-09-16 11:30:00,27.17,28.07,27.15,28.05,2412100.0,19.9417,20.6022,19.927,20.5876,2412100.0
2009-09-16 12:00:00,28.05,28.08,27.62,27.86,2178000.0,20.5876,20.6096,20.272,20.4481,2178000.0
2009-09-16 12:30:00,27.86,28.01,27.71,27.87,1102800.0,20.4481,20.5582,20.338,20.4554,1102800.0
2009-09-16 13:00:00,27.87,28.18,27.82,28.11,991200.0,20.4554,20.683,20.4187,20.6316,991200.0
2009-09-16 13:30:00,28.12,28.15,27.81,27.86,1010000.0,20.6389,20.661,20.4114,20.4481,1010000.0
2009-09-16 14:00:00,27.85,28.13,27.84,27.96,950700.0,20.4408,20.6463,20.4334,20.5215,950700.0
2009-09-16 14:30:00,27.98,27.99,27.75,27.75,1158900.0,20.5362,20.5435,20.3674,20.3674,1158900.0
2009-09-16 15:00:00,27.75,27.83,27.61,27.79,1692400.0,20.3674,20.4261,20.2646,20.3967,1692400.0
2009-09-16 15:30:00,27.8,28.21,27.79,28.19,2897800.0,20.4041,20.705,20.3967,20.6903,2897800.0
2009-09-17 09:30:00,27.89,28.69,27.89,28.62,1828100.0,20.4701,21.0573,20.4701,21.0059,1828100.0
2009-09-17 10:00:00,28.62,28.65,27.72,28.03,2535900.0,21.0059,21.0279,20.3454,20.5729,2535900.0
2009-09-17 10:30:00,28.03,28.19,27.9,28.02,1126000.0,20.5729,20.6903,20.4775,20.5655,1126000.0
2009-09-17 11:00:00,28.0,28.1,27.8,28.07,762600.0,20.5509,20.6243,20.4041,20.6022,762600.0
2009-09-17 11:30:00,28.09,28.09,27.54,27.65,826400.0,20.6169,20.6169,20.2132,20.294,826400.0
2009-09-17 12:00:00,27.65,27.73,26.87,27.23,1515900.0,20.294,20.3527,19.7215,19.9857,1515900.0
2009-09-17 12:30:00,27.23,27.32,26.83,26.87,1234500.0,19.9857,20.0518,19.6921,19.7215,1234500.0
2009-09-17 13:00:00,26.87,27.27,26.85,27.04,991100.0,19.7215,20.0151,19.7068,19.8463,991100.0
2009-09-17 13:30:00,27.04,27.51,26.99,27.44,601000.0,19.8463,20.1912,19.8096,20.1398,601000.0
2009-09-17 14:00:00,27.44,27.46,27.22,27.44,531000.0,20.1398,20.1545,19.9784,20.1398,531000.0
2009-09-17 14:30:00,27.44,27.7,27.4,27.49,803600.0,20.1398,20.3307,20.1105,20.1765,803600.0
2009-09-17 15:00:00,27.49,27.55,27.35,27.47,898800.0,20.1765,20.2206,20.0738,20.1619,898800.0
2009-09-17 15:30:00,27.47,27.53,27.19,27.33,1480000.0,20.1619,20.2059,19.9564,20.0591,1480000.0
2009-09-18 09:30:00,27.45,27.76,27.09,27.1,2210900.0,20.1472,20.3747,19.883,19.8903,2210900.0
2009-09-18 10:00:00,27.12,27.29,26.77,26.86,1301900.0,19.905,20.0298,19.6481,19.7141,1301900.0
2009-09-18 10:30:00,26.87,27.11,26.87,26.9,758100.0,19.7215,19.8976,19.7215,19.7435,758100.0
2009-09-18 11:00:00,26.91,26.95,26.8,26.8,740600.0,19.7508,19.7802,19.6701,19.6701,740600.0
2009-09-18 11:30:00,26.8,27.04,26.6,26.91,924800.0,19.6701,19.8463,19.5233,19.7508,924800.0
2009-09-18 12:00:00,26.91,27.09,26.78,27.0,605100.0,19.7508,19.883,19.6554,19.8169,605100.0
2009-09-18 12:30:00,27.01,27.17,27.0,27.1,348000.0,19.8242,19.9417,19.8169,19.8903,348000.0
2009-09-18 13:00:00,27.09,27.12,26.92,27.09,438200.0,19.883,19.905,19.7582,19.883,438200.0
2009-09-18 13:30:00,27.09,27.12,26.93,27.07,345100.0,19.883,19.905,19.7655,19.8683,345100.0
2009-09-18 14:00:00,27.07,27.12,27.0,27.06,490200.0,19.8683,19.905,19.8169,19.8609,490200.0
2009-09-18 14:30:00,27.06,27.16,27.0,27.05,548700.0,19.8609,19.9343,19.8169,19.8536,548700.0
2009-09-18 15:00:00,27.05,27.3,27.04,27.24,1128400.0,19.8536,20.0371,19.8463,19.9931,1128400.0
2009-09-18 15:30:00,27.23,27.32,27.11,27.18,1691100.0,19.9857,20.0518,19.8976,19.949,1691100.0
2009-09-21 09:30:00,26.7,26.99,26.01,26.77,1359800.0,19.5967,19.8096,19.0903,19.6481,1359800.0
2009-09-21 10:00:00,26.76,26.88,26.52,26.77,676900.0,19.6408,19.7288,19.4646,19.6481,676900.0
2009-09-21 10:30:00,26.77,26.77,26.48,26.7,408200.0,19.6481,19.6481,19.4352,19.5967,408200.0
2009-09-21 11:00:00,26.71,26.96,26.64,26.85,528500.0,19.6041,19.7875,19.5527,19.7068,528500.0
2009-09-21 11:30:00,26.85,27.13,26.83,26.92,573000.0,19.7068,19.9123,19.6921,19.7582,573000.0
2009-09-21 12:00:00,26.92,26.92,26.73,26.77,346100.0,19.7582,19.7582,19.6187,19.6481,346100.0
2009-09-21 12:30:00,26.76,26.79,26.69,26.76,415900.0,19.6408,19.6628,19.5894,19.6408,415900.0
2009-09-21 13:00:00,26.76,26.88,26.69,26.84,276900.0,19.6408,19.7288,19.5894,19.6995,276900.0
2009-09-21 13:30:00,26.85,26.85,26.71,26.74,421100.0,19.7068,19.7068,19.6041,19.6261,421100.0
2009-09-21 14:00:00,26.74,26.76,26.62,26.67,466800.0,19.6261,19.6408,19.538,19.5747,466800.0
2009-09-21 14:30:00,26.66,26.91,26.63,26.8,611500.0,19.5674,19.7508,19.5453,19.6701,611500.0
2009-09-21 15:00:00,26.81,27.1,26.78,27.0,881100.0,19.6775,19.8903,19.6554,19.8169,881100.0
2009-09-21 15:30:00,26.99,26.99,26.7,26.78,1280700.0,19.8096,19.8096,19.5967,19.6554,1280700.0
2009-09-22 09:30:00,27.49,27.98,27.16,27.94,1741000.0,20.1765,20.5362,19.9343,20.5068,1741000.0
2009-09-22 10:00:00,27.95,27.95,27.42,27.58,1757100.0,20.5142,20.5142,20.1252,20.2426,1757100.0
2009-09-22 10:30:00,27.57,27.59,27.3,27.31,917100.0,20.2353,20.2499,20.0371,20.0444,917100.0
2009-09-22 11:00:00,27.32,27.68,27.31,27.46,714600.0,20.0518,20.316,20.0444,20.1545,714600.0
2009-09-22 11:30:00,27.47,27.53,27.36,27.47,385900.0,20.1619,20.2059,20.0811,20.1619,385900.0
2009-09-22 12:00:00,27.47,27.53,27.36,27.5,418000.0,20.1619,20.2059,20.0811,20.1839,418000.0
2009-09-22 12:30:00,27.5,27.55,27.35,27.48,339000.0,20.1839,20.2206,20.0738,20.1692,339000.0
2009-09-22 13:00:00,27.49,27.55,27.35,27.46,414200.0,20.1765,20.2206,20.0738,20.1545,414200.0
2009-09-22 13:30:00,27.47,27.53,27.38,27.38,347500.0,20.1619,20.2059,20.0958,20.0958,347500.0
2009-09-22 14:00:00,27.39,27.46,27.34,27.38,291300.0,20.1031,20.1545,20.0664,20.0958,291300.0
2009-09-22 14:30:00,27.39,27.49,27.34,27.45,466000.0,20.1031,20.1765,20.0664,20.1472,466000.0
2009-09-22 15:00:00,27.45,27.49,27.12,27.21,914500.0,20.1472,20.1765,19.905,19.971,914500.0
2009-09-22 15:30:00,27.22,27.4,27.2,27.33,1352800.0,19.9784,20.1105,19.9637,20.0591,1352800.0
2009-09-23 09:30:00,27.29,27.71,27.01,27.57,1182700.0,20.0298,20.338,19.8242,20.2353,1182700.0
2009-09-23 10:00:00,27.56,27.82,27.5,27.73,820000.0,20.2279,20.4187,20.1839,20.3527,820000.0
2009-09-23 10:30:00,27.71,27.79,27.57,27.79,659900.0,20.338,20.3967,20.2353,20.3967,659900.0
2009-09-23 11:00:00,27.78,27.78,27.57,27.72,598700.0,20.3894,20.3894,20.2353,20.3454,598700.0
2009-09-23 11:30:00,27.72,27.81,27.64,27.79,395500.0,20.3454,20.4114,20.2866,20.3967,395500.0
2009-09-23 12:00:00,27.78,27.8,27.67,27.76,328700.0,20.3894,20.4041,20.3087,20.3747,328700.0
2009-09-23 12:30:00,27.76,27.77,27.65,27.73,231500.0,20.3747,20.3821,20.294,20.3527,231500.0
2009-09-23 13:00:00,27.72,27.73,27.61,27.63,343300.0,20.3454,20.3527,20.2646,20.2793,343300.0
2009-09-23 13:30:00,27.64,27.69,27.54,27.67,246200.0,20.2866,20.3233,20.2132,20.3087,246200.0
2009-09-23 14:00:00,27.66,27.85,27.56,27.79,522700.0,20.3013,20.4408,20.2279,20.3967,522700.0
2009-09-23 14:30:00,27.78,27.9,27.51,27.55,757300.0,20.3894,20.4775,20.1912,20.2206,757300.0
2009-09-23 15:00:00,27.57,27.64,27.21,27.25,1020000.0,20.2353,20.2866,19.971,20.0004,1020000.0
2009-09-23 15:30:00,27.25,27.3,26.78,26.83,2311300.0,20.0004,20.0371,19.6554,19.6921,2311300.0
2009-09-24 09:30:00,26.94,27.32,26.92,27.19,971700.0,19.7729,20.0518,19.7582,19.9564,971700.0
2009-09-24 10:00:00,27.19,27.19,26.1,26.33,1697800.0,19.9564,19.9564,19.1563,19.3252,1697800.0
2009-09-24 10:30:00,26.33,26.33,25.52,25.92,1412600.0,19.3252,19.3252,18.7306,19.0242,1412600.0
2009-09-24 11:00:00,25.92,26.1,25.8,26.07,698200.0,19.0242,19.1563,18.9362,19.1343,698200.0
2009-09-24 11:30:00,26.08,26.25,26.0,26.23,534800.0,19.1417,19.2664,19.0829,19.2518,534800.0
2009-09-24 12:00:00,26.23,26.36,26.15,26.25,519600.0,19.2518,19.3472,19.193,19.2664,519600.0
2009-09-24 12:30:00,26.25,26.32,25.9,25.98,697300.0,19.2664,19.3178,19.0095,19.0683,697300.0
2009-09-24 13:00:00,25.99,26.24,25.99,26.12,574700.0,19.0756,19.2591,19.0756,19.171,574700.0
2009-09-24 13:30:00,26.11,26.24,25.95,26.08,657100.0,19.1637,19.2591,19.0462,19.1417,657100.0
2009-09-24 14:00:00,26.08,26.15,25.74,25.89,730100.0,19.1417,19.193,18.8921,19.0022,730100.0
2009-09-24 14:30:00,25.89,26.17,25.87,26.13,737200.0,19.0022,19.2077,18.9875,19.1784,737200.0
2009-09-24 15:00:00,26.14,26.41,26.11,26.23,973000.0,19.1857,19.3839,19.1637,19.2518,973000.0
2009-09-24 15:30:00,26.23,26.3,26.1,26.19,1540100.0,19.2518,19.3031,19.1563,19.2224,1540100.0
2009-09-25 09:30:00,25.89,26.41,25.6,26.24,899200.0,19.0022,19.3839,18.7894,19.2591,899200.0
2009-09-25 10:00:00,26.2,26.45,26.0,26.29,673600.0,19.2297,19.4132,19.0829,19.2958,673600.0
2009-09-25 10:30:00,26.3,26.39,26.11,26.15,364500.0,19.3031,19.3692,19.1637,19.193,364500.0
2009-09-25 11:00:00,26.16,26.26,25.97,26.08,329300.0,19.2004,19.2738,19.0609,19.1417,329300.0
2009-09-25 11:30:00,26.09,26.11,25.86,25.91,244300.0,19.149,19.1637,18.9802,19.0169,244300.0
2009-09-25 12:00:00,25.9,25.98,25.53,25.62,568200.0,19.0095,19.0683,18.738,18.804,568200.0
2009-09-25 12:30:00,25.63,25.68,25.55,25.6,317000.0,18.8114,18.8481,18.7527,18.7894,317000.0
2009-09-25 13:00:00,25.6,25.62,25.3,25.61,677100.0,18.7894,18.804,18.5692,18.7967,677100.0
2009-09-25 13:30:00,25.6,25.96,25.55,25.96,434400.0,18.7894,19.0536,18.7527,19.0536,434400.0
2009-09-25 14:00:00,25.95,26.0,25.74,25.74,263900.0,19.0462,19.0829,18.8921,18.8921,263900.0
2009-09-25 14:30:00,25.73,26.11,25.69,26.11,388700.0,18.8848,19.1637,18.8554,19.1637,388700.0
2009-09-25 15:00:00,26.1,26.1,25.87,26.01,414400.0,19.1563,19.1563,18.9875,19.0903,414400.0
2009-09-25 15:30:00,26.0,26.02,25.72,25.85,1342900.0,19.0829,19.0976,18.8774,18.9728,1342900.0
2009-09-28 09:30:00,25.94,26.45,25.8,26.35,969000.0,19.0389,19.4132,18.9362,19.3398,969000.0
2009-09-28 10:00:00,26.39,26.75,26.39,26.65,1176700.0,19.3692,19.6334,19.3692,19.56,1176700.0
2009-09-28 10:30:00,26.64,26.99,26.62,26.92,1216700.0,19.5527,19.8096,19.538,19.7582,1216700.0
2009-09-28 11:00:00,26.92,27.03,26.83,26.84,910200.0,19.7582,19.8389,19.6921,19.6995,910200.0
2009-09-28 11:30:00,26.84,27.42,26.79,27.42,1452100.0,19.6995,20.1252,19.6628,20.1252,1452100.0
2009-09-28 12:00:00,27.41,27.76,27.36,27.64,1228200.0,20.1178,20.3747,20.0811,20.2866,1228200.0
2009-09-28 12:30:00,27.65,27.77,27.41,27.45,918700.0,20.294,20.3821,20.1178,20.1472,918700.0
2009-09-28 13:00:00,27.46,27.75,27.41,27.73,937200.0,20.1545,20.3674,20.1178,20.3527,937200.0
2009-09-28 13:30:00,27.73,28.25,27.67,28.11,1593900.0,20.3527,20.7344,20.3087,20.6316,1593900.0
2009-09-28 14:00:00,28.12,28.63,28.08,28.62,2081400.0,20.6389,21.0133,20.6096,21.0059,2081400.0
2009-09-28 14:30:00,28.63,28.64,28.28,28.39,1483000.0,21.0133,21.0206,20.7564,20.8371,1483000.0
2009-09-28 15:00:00,28.38,28.53,28.26,28.51,1180600.0,20.8298,20.9399,20.7417,20.9252,1180600.0
2009-09-28 15:30:00,28.51,28.73,28.4,28.66,2899000.0,20.9252,21.0867,20.8444,21.0353,2899000.0
2009-09-29 09:30:00,28.72,29.0,28.33,28.34,2038300.0,21.0793,21.2848,20.7931,20.8004,2038300.0
2009-09-29 10:00:00,28.34,28.46,27.87,27.94,1920800.0,20.8004,20.8885,20.4554,20.5068,1920800.0
2009-09-29 10:30:00,27.94,28.09,27.67,27.72,1424200.0,20.5068,20.6169,20.3087,20.3454,1424200.0
2009-09-29 11:00:00,27.73,27.86,27.55,27.71,997700.0,20.3527,20.4481,20.2206,20.338,997700.0
2009-09-29 11:30:00,27.72,27.77,27.37,27.41,878700.0,20.3454,20.3821,20.0885,20.1178,878700.0
2009-09-29 12:00:00,27.41,27.56,27.22,27.34,772400.0,20.1178,20.2279,19.9784,20.0664,772400.0
2009-09-29 12:30:00,27.34,27.54,27.34,27.54,475800.0,20.0664,20.2132,20.0664,20.2132,475800.0
2009-09-29 13:00:00,27.54,27.83,27.53,27.74,655100.0,20.2132,20.4261,20.2059,20.36,655100.0
2009-09-29 13:30:00,27.74,27.76,27.61,27.71,424900.0,20.36,20.3747,20.2646,20.338,424900.0
2009-09-29 14:00:00,27.7,27.71,27.51,27.55,518200.0,20.3307,20.338,20.1912,20.2206,518200.0
2009-09-29 14:30:00,27.54,27.58,27.42,27.51,662800.0,20.2132,20.2426,20.1252,20.1912,662800.0
2009-09-29 15:00:00,27.52,27.61,27.43,27.43,664500.0,20.1986,20.2646,20.1325,20.1325,664500.0
2009-09-29 15:30:00,27.43,27.54,27.35,27.4,1316100.0,20.1325,20.2132,20.0738,20.1105,1316100.0
2009-09-30 09:30:00,27.81,28.53,27.01,27.2,3115400.0,20.4114,20.9399,19.8242,19.9637,3115400.0
2009-09-30 10:00:00,27.2,27.39,26.8,26.89,1257100.0,19.9637,20.1031,19.6701,19.7362,1257100.0
2009-09-30 10:30:00,26.89,27.08,26.85,26.93,827600.0,19.7362,19.8756,19.7068,19.7655,827600.0
2009-09-30 11:00:00,26.95,27.0,26.86,26.87,983400.0,19.7802,19.8169,19.7141,19.7215,983400.0
2009-09-30 11:30:00,26.87,26.97,26.62,26.8,1269900.0,19.7215,19.7949,19.538,19.6701,1269900.0
2009-09-30 12:00:00,26.8,26.86,26.67,26.76,490900.0,19.6701,19.7141,19.5747,19.6408,490900.0
2009-09-30 12:30:00,26.77,27.0,26.76,26.92,863100.0,19.6481,19.8169,19.6408,19.7582,863100.0
2009-09-30 13:00:00,26.93,27.28,26.92,27.01,1033100.0,19.7655,20.0224,19.7582,19.8242,1033100.0
2009-09-30 13:30:00,27.0,27.03,26.8,26.91,660400.0,19.8169,19.8389,19.6701,19.7508,660400.0
2009-09-30 14:00:00,26.92,26.96,26.8,26.87,505500.0,19.7582,19.7875,19.6701,19.7215,505500.0
2009-09-30 14:30:00,26.87,26.98,26.67,26.68,985800.0,19.7215,19.8022,19.5747,19.582,985800.0
2009-09-30 15:00:00,26.68,26.68,26.4,26.44,1407800.0,19.582,19.582,19.3765,19.4059,1407800.0
2009-09-30 15:30:00,26.43,26.67,26.36,26.5,2519400.0,19.3985,19.5747,19.3472,19.4499,2519400.0
2009-10-01 09:30:00,26.5,26.73,26.29,26.54,1209100.0,19.4499,19.6187,19.2958,19.4793,1209100.0
2009-10-01 10:00:00,26.55,26.86,26.35,26.59,1656900.0,19.4866,19.7141,19.3398,19.516,1656900.0
2009-10-01 10:30:00,26.58,26.66,26.06,26.11,991100.0,19.5086,19.5674,19.127,19.1637,991100.0
2009-10-01 11:00:00,26.11,26.14,25.75,25.79,1080800.0,19.1637,19.1857,18.8995,18.9288,1080800.0
2009-10-01 11:30:00,25.79,25.92,25.57,25.62,850200.0,18.9288,19.0242,18.7673,18.804,850200.0
2009-10-01 12:00:00,25.6,25.63,25.51,25.53,844400.0,18.7894,18.8114,18.7233,18.738,844400.0
2009-10-01 12:30:00,25.53,25.53,25.24,25.29,1000400.0,18.738,18.738,18.5251,18.5618,1000400.0
2009-10-01 13:00:00,25.3,25.31,24.84,24.98,1734600.0,18.5692,18.5765,18.2316,18.3343,1734600.0
2009-10-01 13:30:00,24.99,25.31,24.93,25.27,977600.0,18.3416,18.5765,18.2976,18.5472,977600.0
2009-10-01 14:00:00,25.28,25.38,25.15,25.33,1064600.0,18.5545,18.6279,18.4591,18.5912,1064600.0
2009-10-01 14:30:00,25.34,25.41,25.12,25.13,1357300.0,18.5985,18.6499,18.4371,18.4444,1357300.0
2009-10-01 15:00:00,25.13,25.18,24.87,24.92,1350800.0,18.4444,18.4811,18.2536,18.2903,1350800.0
2009-10-01 15:30:00,24.92,25.18,24.91,24.95,2288000.0,18.2903,18.4811,18.2829,18.3123,2288000.0
2009-10-02 09:30:00,23.81,24.08,23.06,23.98,3705600.0,17.4756,17.6737,16.9251,17.6003,3705600.0
2009-10-02 10:00:00,23.98,25.0,23.79,24.93,3523300.0,17.6003,18.349,17.4609,18.2976,3523300.0
2009-10-02 10:30:00,24.93,25.5,24.6,24.73,2429300.0,18.2976,18.716,18.0554,18.1508,2429300.0
2009-10-02 11:00:00,24.73,25.0,24.71,24.94,817700.0,18.1508,18.349,18.1361,18.3049,817700.0
2009-10-02 11:30:00,24.93,25.16,24.63,24.66,899500.0,18.2976,18.4664,18.0774,18.0994,899500.0
2009-10-02 12:00:00,24.67,25.12,24.66,25.11,914400.0,18.1068,18.4371,18.0994,18.4297,914400.0
2009-10-02 12:30:00,25.11,25.21,24.75,24.86,753000.0,18.4297,18.5031,18.1655,18.2462,753000.0
2009-10-02 13:00:00,24.86,25.24,24.82,25.2,781500.0,18.2462,18.5251,18.2169,18.4958,781500.0
2009-10-02 13:30:00,25.2,25.29,25.12,25.16,761800.0,18.4958,18.5618,18.4371,18.4664,761800.0
2009-10-02 14:00:00,25.16,25.29,25.02,25.28,814300.0,18.4664,18.5618,18.3637,18.5545,814300.0
2009-10-02 14:30:00,25.28,25.41,25.23,25.3,1216400.0,18.5545,18.6499,18.5178,18.5692,1216400.0
2009-10-02 15:00:00,25.3,25.32,25.04,25.05,1041000.0,18.5692,18.5839,18.3783,18.3857,1041000.0
2009-10-02 15:30:00,25.05,25.27,25.0,25.11,1483900.0,18.3857,18.5472,18.349,18.4297,1483900.0
2009-10-05 09:30:00,25.65,26.05,25.24,25.75,1571400.0,18.8261,19.1196,18.5251,18.8995,1571400.0
2009-10-05 10:00:00,25.75,25.99,25.56,25.72,900000.0,18.8995,19.0756,18.76,18.8774,900000.0
2009-10-05 10:30:00,25.72,25.83,25.6,25.82,547000.0,18.8774,18.9582,18.7894,18.9508,547000.0
2009-10-05 11:00:00,25.83,25.92,25.67,25.75,307700.0,18.9582,19.0242,18.8407,18.8995,307700.0
2009-10-05 11:30:00,25.74,25.98,25.72,25.93,402700.0,18.8921,19.0683,18.8774,19.0316,402700.0
2009-10-05 12:00:00,25.93,26.1,25.88,25.97,797800.0,19.0316,19.1563,18.9949,19.0609,797800.0
2009-10-05 12:30:00,25.97,26.19,25.95,26.14,396600.0,19.0609,19.2224,19.0462,19.1857,396600.0
2009-10-05 13:00:00,26.13,26.15,25.85,25.93,428900.0,19.1784,19.193,18.9728,19.0316,428900.0
2009-10-05 13:30:00,25.92,25.95,25.78,25.87,303300.0,19.0242,19.0462,18.9215,18.9875,303300.0
2009-10-05 14:00:00,25.87,25.94,25.76,25.8,414200.0,18.9875,19.0389,18.9068,18.9362,414200.0
2009-10-05 14:30:00,25.81,26.05,25.8,26.0,703200.0,18.9435,19.1196,18.9362,19.0829,703200.0
2009-10-05 15:00:00,26.0,26.21,25.95,26.2,758700.0,19.0829,19.2371,19.0462,19.2297,758700.0
2009-10-05 15:30:00,26.2,26.27,26.08,26.24,1418700.0,19.2297,19.2811,19.1417,19.2591,1418700.0
2009-10-06 09:30:00,27.38,28.0,27.27,27.81,2696400.0,20.0958,20.5509,20.0151,20.4114,2696400.0
2009-10-06 10:00:00,27.81,28.24,27.73,28.14,1891700.0,20.4114,20.727,20.3527,20.6536,1891700.0
2009-10-06 10:30:00,28.13,28.77,28.1,28.71,2345600.0,20.6463,21.116,20.6243,21.072,2345600.0
2009-10-06 11:00:00,28.71,28.84,28.47,28.52,1449500.0,21.072,21.1674,20.8958,20.9325,1449500.0
2009-10-06 11:30:00,28.52,28.65,28.31,28.35,1515700.0,20.9325,21.0279,20.7784,20.8077,1515700.0
2009-10-06 12:00:00,28.35,28.41,28.24,28.33,962700.0,20.8077,20.8518,20.727,20.7931,962700.0
2009-10-06 12:30:00,28.32,28.55,28.11,28.22,1020400.0,20.7857,20.9545,20.6316,20.7123,1020400.0
2009-10-06 13:00:00,28.21,28.3,27.88,28.21,1183500.0,20.705,20.7711,20.4628,20.705,1183500.0
2009-10-06 13:30:00,28.21,28.21,27.7,27.82,1585500.0,20.705,20.705,20.3307,20.4187,1585500.0
2009-10-06 14:00:00,27.82,27.83,27.46,27.5,1635900.0,20.4187,20.4261,20.1545,20.1839,1635900.0
2009-10-06 14:30:00,27.49,28.05,27.45,27.94,1521700.0,20.1765,20.5876,20.1472,20.5068,1521700.0
2009-10-06 15:00:00,27.94,28.32,27.82,28.27,1310100.0,20.5068,20.7857,20.4187,20.749,1310100.0
2009-10-06 15:30:00,28.27,28.39,28.07,28.32,2346200.0,20.749,20.8371,20.6022,20.7857,2346200.0
2009-10-07 09:30:00,27.88,28.41,27.82,28.23,1519600.0,20.4628,20.8518,20.4187,20.7197,1519600.0
2009-10-07 10:00:00,28.25,28.5,28.04,28.33,945600.0,20.7344,20.9178,20.5802,20.7931,945600.0
2009-10-07 10:30:00,28.33,28.44,28.17,28.33,828300.0,20.7931,20.8738,20.6756,20.7931,828300.0
2009-10-07 11:00:00,28.34,28.43,28.23,28.29,628900.0,20.8004,20.8665,20.7197,20.7637,628900.0
2009-10-07 11:30:00,28.29,28.33,28.07,28.24,508600.0,20.7637,20.7931,20.6022,20.727,508600.0
2009-10-07 12:00:00,28.23,28.39,28.22,28.34,349000.0,20.7197,20.8371,20.7123,20.8004,349000.0
2009-10-07 12:30:00,28.34,28.4,28.22,28.39,266600.0,20.8004,20.8444,20.7123,20.8371,266600.0
2009-10-07 13:00:00,28.38,28.46,28.31,28.4,340600.0,20.8298,20.8885,20.7784,20.8444,340600.0
2009-10-07 13:30:00,28.4,28.46,28.32,28.45,324500.0,20.8444,20.8885,20.7857,20.8811,324500.0
2009-10-07 14:00:00,28.44,28.46,28.2,28.29,504800.0,20.8738,20.8885,20.6977,20.7637,504800.0
2009-10-07 14:30:00,28.28,28.38,28.2,28.35,555700.0,20.7564,20.8298,20.6977,20.8077,555700.0
2009-10-07 15:00:00,28.34,28.45,28.26,28.42,845100.0,20.8004,20.8811,20.7417,20.8591,845100.0
2009-10-07 15:30:00,28.41,28.7,28.39,28.65,1562600.0,20.8518,21.0646,20.8371,21.0279,1562600.0
2009-10-08 09:30:00,29.16,29.43,28.71,28.91,1278000.0,21.4023,21.6004,21.072,21.2188,1278000.0
2009-10-08 10:00:00,28.93,29.22,28.8,29.1,1180100.0,21.2334,21.4463,21.138,21.3582,1180100.0
2009-10-08 10:30:00,29.08,29.3,29.03,29.29,780700.0,21.3435,21.505,21.3068,21.4977,780700.0
2009-10-08 11:00:00,29.3,29.5,29.17,29.33,905400.0,21.505,21.6518,21.4096,21.527,905400.0
2009-10-08 11:30:00,29.34,29.48,29.27,29.29,595200.0,21.5344,21.6371,21.483,21.4977,595200.0
2009-10-08 12:00:00,29.3,29.48,29.29,29.42,496000.0,21.505,21.6371,21.4977,21.5931,496000.0
2009-10-08 12:30:00,29.43,29.46,29.29,29.33,364200.0,21.6004,21.6224,21.4977,21.527,364200.0
2009-10-08 13:00:00,29.33,29.33,29.06,29.18,727600.0,21.527,21.527,21.3289,21.4169,727600.0
2009-10-08 13:30:00,29.18,29.28,29.01,29.19,732900.0,21.4169,21.4903,21.2922,21.4243,732900.0
2009-10-08 14:00:00,29.19,29.23,29.04,29.17,482200.0,21.4243,21.4536,21.3142,21.4096,482200.0
2009-10-08 14:30:00,29.17,29.4,29.13,29.37,461200.0,21.4096,21.5784,21.3802,21.5564,461200.0
2009-10-08 15:00:00,29.37,29.41,29.13,29.21,703700.0,21.5564,21.5857,21.3802,21.439,703700.0
2009-10-08 15:30:00,29.2,29.27,29.06,29.19,1583700.0,21.4316,21.483,21.3289,21.4243,1583700.0
2009-10-09 09:30:00,28.95,29.45,28.66,29.38,845700.0,21.2481,21.6151,21.0353,21.5637,845700.0
2009-10-09 10:00:00,29.38,29.46,29.12,29.14,699100.0,21.5637,21.6224,21.3729,21.3876,699100.0
2009-10-09 10:30:00,29.13,29.27,29.0,29.19,393500.0,21.3802,21.483,21.2848,21.4243,393500.0
2009-10-09 11:00:00,29.19,29.33,29.11,29.27,278400.0,21.4243,21.527,21.3656,21.483,278400.0
2009-10-09 11:30:00,29.27,29.28,29.04,29.06,295700.0,21.483,21.4903,21.3142,21.3289,295700.0
2009-10-09 12:00:00,29.06,29.07,28.84,28.88,498100.0,21.3289,21.3362,21.1674,21.1967,498100.0
2009-10-09 12:30:00,28.89,29.0,28.85,28.99,336100.0,21.2041,21.2848,21.1747,21.2775,336100.0
2009-10-09 13:00:00,28.99,29.1,28.93,29.01,273500.0,21.2775,21.3582,21.2334,21.2922,273500.0
2009-10-09 13:30:00,29.0,29.08,28.95,29.0,264700.0,21.2848,21.3435,21.2481,21.2848,264700.0
2009-10-09 14:00:00,29.0,29.05,28.91,29.02,383100.0,21.2848,21.3215,21.2188,21.2995,383100.0
2009-10-09 14:30:00,29.03,29.17,29.0,29.16,349700.0,21.3068,21.4096,21.2848,21.4023,349700.0
2009-10-09 15:00:00,29.17,29.23,29.06,29.12,510300.0,21.4096,21.4536,21.3289,21.3729,510300.0
2009-10-09 15:30:00,29.13,29.19,28.98,29.19,1005000.0,21.3802,21.4243,21.2701,21.4243,1005000.0
2009-10-12 09:30:00,29.39,29.59,29.17,29.45,605000.0,21.5711,21.7179,21.4096,21.6151,605000.0
2009-10-12 10:00:00,29.45,29.49,28.99,29.1,661700.0,21.6151,21.6445,21.2775,21.3582,661700.0
2009-10-12 10:30:00,29.1,29.2,29.01,29.01,513100.0,21.3582,21.4316,21.2922,21.2922,513100.0
2009-10-12 11:00:00,29.01,29.04,28.8,28.88,602800.0,21.2922,21.3142,21.138,21.1967,602800.0
2009-10-12 11:30:00,28.88,29.07,28.76,28.88,543200.0,21.1967,21.3362,21.1087,21.1967,543200.0
2009-10-12 12:00:00,28.89,29.07,28.67,28.97,490600.0,21.2041,21.3362,21.0426,21.2628,490600.0
2009-10-12 12:30:00,28.98,29.2,28.91,29.18,331200.0,21.2701,21.4316,21.2188,21.4169,331200.0
2009-10-12 13:00:00,29.18,29.27,29.15,29.21,300100.0,21.4169,21.483,21.3949,21.439,300100.0
2009-10-12 13:30:00,29.22,29.22,29.06,29.06,373400.0,21.4463,21.4463,21.3289,21.3289,373400.0
2009-10-12 14:00:00,29.06,29.08,28.82,28.85,428000.0,21.3289,21.3435,21.1527,21.1747,428000.0
2009-10-12 14:30:00,28.85,28.86,28.53,28.55,776700.0,21.1747,21.1821,20.9399,20.9545,776700.0
2009-10-12 15:00:00,28.57,28.77,28.56,28.6,716900.0,20.9692,21.116,20.9619,20.9912,716900.0
2009-10-12 15:30:00,28.6,28.66,28.38,28.53,1713400.0,20.9912,21.0353,20.8298,20.9399,1713400.0
2009-10-13 09:30:00,28.38,28.59,27.76,27.81,1224000.0,20.8298,20.9839,20.3747,20.4114,1224000.0
2009-10-13 10:00:00,27.8,27.8,27.52,27.56,1068500.0,20.4041,20.4041,20.1986,20.2279,1068500.0
2009-10-13 10:30:00,27.57,27.59,27.11,27.39,1570600.0,20.2353,20.2499,19.8976,20.1031,1570600.0
2009-10-13 11:00:00,27.39,27.49,27.1,27.22,1088400.0,20.1031,20.1765,19.8903,19.9784,1088400.0
2009-10-13 11:30:00,27.21,27.44,27.12,27.17,1195600.0,19.971,20.1398,19.905,19.9417,1195600.0
2009-10-13 12:00:00,27.18,27.2,27.02,27.04,1017600.0,19.949,19.9637,19.8316,19.8463,1017600.0
2009-10-13 12:30:00,27.05,27.17,26.85,26.87,1258400.0,19.8536,19.9417,19.7068,19.7215,1258400.0
2009-10-13 13:00:00,26.88,26.97,26.77,26.89,909200.0,19.7288,19.7949,19.6481,19.7362,909200.0
2009-10-13 13:30:00,26.89,26.89,26.57,26.67,960300.0,19.7362,19.7362,19.5013,19.5747,960300.0
2009-10-13 14:00:00,26.67,26.74,26.47,26.53,1253800.0,19.5747,19.6261,19.4279,19.4719,1253800.0
2009-10-13 14:30:00,26.53,26.56,26.3,26.32,1353000.0,19.4719,19.494,19.3031,19.3178,1353000.0
2009-10-13 15:00:00,26.32,26.92,26.31,26.8,2400200.0,19.3178,19.7582,19.3105,19.6701,2400200.0
2009-10-13 15:30:00,26.79,26.84,26.5,26.6,3033900.0,19.6628,19.6995,19.4499,19.5233,3033900.0
2009-10-14 09:30:00,27.84,27.9,27.06,27.33,1939400.0,20.4334,20.4775,19.8609,20.0591,1939400.0
2009-10-14 10:00:00,27.34,27.5,27.2,27.43,1355900.0,20.0664,20.1839,19.9637,20.1325,1355900.0
2009-10-14 10:30:00,27.43,27.48,27.34,27.39,634100.0,20.1325,20.1692,20.0664,20.1031,634100.0
2009-10-14 11:00:00,27.39,27.46,27.25,27.39,645100.0,20.1031,20.1545,20.0004,20.1031,645100.0
2009-10-14 11:30:00,27.39,27.43,27.27,27.38,408900.0,20.1031,20.1325,20.0151,20.0958,408900.0
2009-10-14 12:00:00,27.38,27.6,27.37,27.57,678800.0,20.0958,20.2573,20.0885,20.2353,678800.0
2009-10-14 12:30:00,27.57,27.79,27.55,27.78,671100.0,20.2353,20.3967,20.2206,20.3894,671100.0
2009-10-14 13:00:00,27.78,27.79,27.66,27.68,583200.0,20.3894,20.3967,20.3013,20.316,583200.0
2009-10-14 13:30:00,27.69,27.77,27.59,27.69,422100.0,20.3233,20.3821,20.2499,20.3233,422100.0
2009-10-14 14:00:00,27.68,27.78,27.56,27.77,676300.0,20.316,20.3894,20.2279,20.3821,676300.0
2009-10-14 14:30:00,27.76,27.94,27.75,27.93,918800.0,20.3747,20.5068,20.3674,20.4995,918800.0
2009-10-14 15:00:00,27.94,28.48,27.92,28.42,1872500.0,20.5068,20.9032,20.4921,20.8591,1872500.0
2009-10-14 15:30:00,28.42,28.55,28.38,28.47,2568500.0,20.8591,20.9545,20.8298,20.8958,2568500.0
2009-10-15 09:30:00,27.95,28.27,27.64,28.16,1161400.0,20.5142,20.749,20.2866,20.6683,1161400.0
2009-10-15 10:00:00,28.16,28.5,28.02,28.37,1086800.0,20.6683,20.9178,20.5655,20.8224,1086800.0
2009-10-15 10:30:00,28.36,28.43,27.85,27.98,944300.0,20.8151,20.8665,20.4408,20.5362,944300.0
2009-10-15 11:00:00,27.97,28.08,27.7,27.73,653700.0,20.5288,20.6096,20.3307,20.3527,653700.0
2009-10-15 11:30:00,27.71,27.84,27.7,27.74,377200.0,20.338,20.4334,20.3307,20.36,377200.0
2009-10-15 12:00:00,27.74,28.01,27.74,27.95,465600.0,20.36,20.5582,20.36,20.5142,465600.0
2009-10-15 12:30:00,27.94,27.97,27.71,27.73,373100.0,20.5068,20.5288,20.338,20.3527,373100.0
2009-10-15 13:00:00,27.73,27.85,27.7,27.84,294700.0,20.3527,20.4408,20.3307,20.4334,294700.0
2009-10-15 13:30:00,27.85,27.96,27.8,27.94,289400.0,20.4408,20.5215,20.4041,20.5068,289400.0
2009-10-15 14:00:00,27.93,27.97,27.77,27.83,369200.0,20.4995,20.5288,20.3821,20.4261,369200.0
2009-10-15 14:30:00,27.83,28.06,27.82,28.0,402100.0,20.4261,20.5949,20.4187,20.5509,402100.0
2009-10-15 15:00:00,28.01,28.15,27.84,27.89,627200.0,20.5582,20.661,20.4334,20.4701,627200.0
2009-10-15 15:30:00,27.89,28.24,27.87,28.22,1326000.0,20.4701,20.727,20.4554,20.7123,1326000.0
2009-10-16 09:30:00,27.52,27.68,27.29,27.43,1225500.0,20.1986,20.316,20.0298,20.1325,1225500.0
2009-10-16 10:00:00,27.42,27.52,27.07,27.5,1161900.0,20.1252,20.1986,19.8683,20.1839,1161900.0
2009-10-16 10:30:00,27.5,27.63,27.24,27.26,736900.0,20.1839,20.2793,19.9931,20.0077,736900.0
2009-10-16 11:00:00,27.25,27.34,27.16,27.29,727300.0,20.0004,20.0664,19.9343,20.0298,727300.0
2009-10-16 11:30:00,27.27,27.49,27.27,27.47,435900.0,20.0151,20.1765,20.0151,20.1619,435900.0
2009-10-16 12:00:00,27.46,27.5,27.25,27.28,285600.0,20.1545,20.1839,20.0004,20.0224,285600.0
2009-10-16 12:30:00,27.28,27.31,27.16,27.22,368600.0,20.0224,20.0444,19.9343,19.9784,368600.0
2009-10-16 13:00:00,27.21,27.48,27.2,27.48,304600.0,19.971,20.1692,19.9637,20.1692,304600.0
2009-10-16 13:30:00,27.49,27.64,27.43,27.57,433300.0,20.1765,20.2866,20.1325,20.2353,433300.0
2009-10-16 14:00:00,27.56,27.63,27.43,27.54,549200.0,20.2279,20.2793,20.1325,20.2132,549200.0
2009-10-16 14:30:00,27.54,27.77,27.54,27.75,447000.0,20.2132,20.3821,20.2132,20.3674,447000.0
2009-10-16 15:00:00,27.75,27.83,27.5,27.58,671300.0,20.3674,20.4261,20.1839,20.2426,671300.0
2009-10-16 15:30:00,27.58,27.68,27.37,27.45,1641900.0,20.2426,20.316,20.0885,20.1472,1641900.0
2009-10-19 09:30:00,27.86,27.88,27.61,27.64,943100.0,20.4481,20.4628,20.2646,20.2866,943100.0
2009-10-19 10:00:00,27.64,27.66,27.42,27.61,1004000.0,20.2866,20.3013,20.1252,20.2646,1004000.0
2009-10-19 10:30:00,27.61,27.94,27.55,27.8,1238900.0,20.2646,20.5068,20.2206,20.4041,1238900.0
2009-10-19 11:00:00,27.8,28.07,27.8,27.86,1104500.0,20.4041,20.6022,20.4041,20.4481,1104500.0
2009-10-19 11:30:00,27.86,27.9,27.77,27.8,454700.0,20.4481,20.4775,20.3821,20.4041,454700.0
2009-10-19 12:00:00,27.8,27.86,27.77,27.79,402700.0,20.4041,20.4481,20.3821,20.3967,402700.0
2009-10-19 12:30:00,27.78,27.8,27.62,27.62,467500.0,20.3894,20.4041,20.272,20.272,467500.0
2009-10-19 13:00:00,27.62,27.75,27.56,27.72,485300.0,20.272,20.3674,20.2279,20.3454,485300.0
2009-10-19 13:30:00,27.73,27.76,27.54,27.56,373000.0,20.3527,20.3747,20.2132,20.2279,373000.0
2009-10-19 14:00:00,27.56,27.69,27.53,27.67,296600.0,20.2279,20.3233,20.2059,20.3087,296600.0
2009-10-19 14:30:00,27.68,27.7,27.53,27.59,333200.0,20.316,20.3307,20.2059,20.2499,333200.0
2009-10-19 15:00:00,27.58,27.6,27.3,27.32,841600.0,20.2426,20.2573,20.0371,20.0518,841600.0
2009-10-19 15:30:00,27.32,27.53,27.32,27.48,1226900.0,20.0518,20.2059,20.0518,20.1692,1226900.0
2009-10-20 09:30:00,27.65,27.79,27.2,27.44,686000.0,20.294,20.3967,19.9637,20.1398,686000.0
2009-10-20 10:00:00,27.44,27.59,27.35,27.39,465700.0,20.1398,20.2499,20.0738,20.1031,465700.0
2009-10-20 10:30:00,27.39,27.44,27.05,27.09,570300.0,20.1031,20.1398,19.8536,19.883,570300.0
2009-10-20 11:00:00,27.1,27.15,26.61,26.62,771800.0,19.8903,19.927,19.5307,19.538,771800.0
2009-10-20 11:30:00,26.62,26.68,26.35,26.6,1063800.0,19.538,19.582,19.3398,19.5233,1063800.0
2009-10-20 12:00:00,26.6,26.76,26.56,26.56,421400.0,19.5233,19.6408,19.494,19.494,421400.0
2009-10-20 12:30:00,26.57,26.63,26.47,26.51,369700.0,19.5013,19.5453,19.4279,19.4573,369700.0
2009-10-20 13:00:00,26.5,26.62,26.5,26.6,309900.0,19.4499,19.538,19.4499,19.5233,309900.0
2009-10-20 13:30:00,26.6,26.73,26.57,26.63,339600.0,19.5233,19.6187,19.5013,19.5453,339600.0
2009-10-20 14:00:00,26.64,26.82,26.61,26.68,461600.0,19.5527,19.6848,19.5307,19.582,461600.0
2009-10-20 14:30:00,26.69,26.81,26.66,26.75,325700.0,19.5894,19.6775,19.5674,19.6334,325700.0
2009-10-20 15:00:00,26.75,26.77,26.61,26.65,390400.0,19.6334,19.6481,19.5307,19.56,390400.0
2009-10-20 15:30:00,26.65,26.76,26.6,26.6,1112100.0,19.56,19.6408,19.5233,19.5233,1112100.0
2009-10-21 09:30:00,26.67,26.95,26.43,26.85,819000.0,19.5747,19.7802,19.3985,19.7068,819000.0
2009-10-21 10:00:00,26.87,27.24,26.86,27.08,1088800.0,19.7215,19.9931,19.7141,19.8756,1088800.0
2009-10-21 10:30:00,27.09,27.23,26.9,27.18,1096200.0,19.883,19.9857,19.7435,19.949,1096200.0
2009-10-21 11:00:00,27.18,27.4,27.12,27.38,647600.0,19.949,20.1105,19.905,20.0958,647600.0
2009-10-21 11:30:00,27.38,27.39,27.12,27.18,449500.0,20.0958,20.1031,19.905,19.949,449500.0
2009-10-21 12:00:00,27.17,27.23,26.91,26.94,573300.0,19.9417,19.9857,19.7508,19.7729,573300.0
2009-10-21 12:30:00,26.95,27.02,26.92,26.92,281700.0,19.7802,19.8316,19.7582,19.7582,281700.0
2009-10-21 13:00:00,26.92,26.97,26.85,26.87,194000.0,19.7582,19.7949,19.7068,19.7215,194000.0
2009-10-21 13:30:00,26.88,27.02,26.81,26.96,228200.0,19.7288,19.8316,19.6775,19.7875,228200.0
2009-10-21 14:00:00,26.97,27.04,26.84,26.87,452800.0,19.7949,19.8463,19.6995,19.7215,452800.0
2009-10-21 14:30:00,26.86,27.01,26.82,26.95,314000.0,19.7141,19.8242,19.6848,19.7802,314000.0
2009-10-21 15:00:00,26.95,27.04,26.6,26.6,635000.0,19.7802,19.8463,19.5233,19.5233,635000.0
2009-10-21 15:30:00,26.67,26.68,25.86,25.95,2569600.0,19.5747,19.582,18.9802,19.0462,2569600.0
2009-10-22 09:30:00,26.79,26.97,25.66,25.87,1870500.0,19.6628,19.7949,18.8334,18.9875,1870500.0
2009-10-22 10:00:00,25.87,26.42,25.73,26.13,990600.0,18.9875,19.3912,18.8848,19.1784,990600.0
2009-10-22 10:30:00,26.12,26.18,25.56,26.12,1205800.0,19.171,19.2151,18.76,19.171,1205800.0
2009-10-22 11:00:00,26.1,26.37,25.92,26.03,821100.0,19.1563,19.3545,19.0242,19.105,821100.0
2009-10-22 11:30:00,26.03,26.11,25.93,26.05,360300.0,19.105,19.1637,19.0316,19.1196,360300.0
2009-10-22 12:00:00,26.05,26.07,25.82,25.87,364800.0,19.1196,19.1343,18.9508,18.9875,364800.0
2009-10-22 12:30:00,25.88,26.03,25.87,25.87,512700.0,18.9949,19.105,18.9875,18.9875,512700.0
2009-10-22 13:00:00,25.87,25.9,25.82,25.86,424400.0,18.9875,19.0095,18.9508,18.9802,424400.0
2009-10-22 13:30:00,25.86,26.08,25.83,26.08,519700.0,18.9802,19.1417,18.9582,19.1417,519700.0
2009-10-22 14:00:00,26.08,26.5,26.08,26.46,874500.0,19.1417,19.4499,19.1417,19.4206,874500.0
2009-10-22 14:30:00,26.47,26.83,26.41,26.83,1103800.0,19.4279,19.6921,19.3839,19.6921,1103800.0
2009-10-22 15:00:00,26.83,26.95,26.66,26.92,939600.0,19.6921,19.7802,19.5674,19.7582,939600.0
2009-10-22 15:30:00,26.93,26.95,26.74,26.9,1144000.0,19.7655,19.7802,19.6261,19.7435,1144000.0
2009-10-23 09:30:00,27.27,27.3,26.35,26.38,897000.0,20.0151,20.0371,19.3398,19.3618,897000.0
2009-10-23 10:00:00,26.38,26.52,26.15,26.33,761600.0,19.3618,19.4646,19.193,19.3252,761600.0
2009-10-23 10:30:00,26.33,26.37,26.09,26.15,590900.0,19.3252,19.3545,19.149,19.193,590900.0
2009-10-23 11:00:00,26.15,26.23,25.9,26.03,582500.0,19.193,19.2518,19.0095,19.105,582500.0
2009-10-23 11:30:00,26.03,26.21,25.96,26.05,292800.0,19.105,19.2371,19.0536,19.1196,292800.0
2009-10-23 12:00:00,26.05,26.17,26.02,26.15,207100.0,19.1196,19.2077,19.0976,19.193,207100.0
2009-10-23 12:30:00,26.16,26.34,26.11,26.15,257800.0,19.2004,19.3325,19.1637,19.193,257800.0
2009-10-23 13:00:00,26.14,26.2,26.01,26.01,323000.0,19.1857,19.2297,19.0903,19.0903,323000.0
2009-10-23 13:30:00,26.02,26.09,25.9,25.92,552300.0,19.0976,19.149,19.0095,19.0242,552300.0
2009-10-23 14:00:00,25.92,26.09,25.9,25.96,413300.0,19.0242,19.149,19.0095,19.0536,413300.0
2009-10-23 14:30:00,25.97,26.1,25.83,25.83,522000.0,19.0609,19.1563,18.9582,18.9582,522000.0
2009-10-23 15:00:00,25.83,25.97,25.76,25.89,531000.0,18.9582,19.0609,18.9068,19.0022,531000.0
2009-10-23 15:30:00,25.9,25.97,25.78,25.96,1142600.0,19.0095,19.0609,18.9215,19.0536,1142600.0
2009-10-26 09:30:00,26.11,26.36,25.55,26.24,838500.0,19.1637,19.3472,18.7527,19.2591,838500.0
2009-10-26 10:00:00,26.25,26.42,26.1,26.15,537600.0,19.2664,19.3912,19.1563,19.193,537600.0
2009-10-26 10:30:00,26.15,26.17,25.84,25.96,533800.0,19.193,19.2077,18.9655,19.0536,533800.0
2009-10-26 11:00:00,25.97,26.09,25.64,25.65,396500.0,19.0609,19.149,18.8187,18.8261,396500.0
2009-10-26 11:30:00,25.62,25.62,24.73,24.78,1369500.0,18.804,18.804,18.1508,18.1875,1369500.0
2009-10-26 12:00:00,24.76,24.87,24.55,24.62,1336600.0,18.1728,18.2536,18.0187,18.0701,1336600.0
2009-10-26 12:30:00,24.64,24.76,24.55,24.67,682900.0,18.0848,18.1728,18.0187,18.1068,682900.0
2009-10-26 13:00:00,24.67,24.69,24.32,24.45,717500.0,18.1068,18.1215,17.8499,17.9453,717500.0
2009-10-26 13:30:00,24.45,24.69,24.42,24.58,750800.0,17.9453,18.1215,17.9233,18.0407,750800.0
2009-10-26 14:00:00,24.58,24.68,24.48,24.62,535500.0,18.0407,18.1141,17.9673,18.0701,535500.0
2009-10-26 14:30:00,24.61,24.7,24.51,24.64,595100.0,18.0627,18.1288,17.9893,18.0848,595100.0
2009-10-26 15:00:00,24.64,24.72,24.12,24.12,978300.0,18.0848,18.1435,17.7031,17.7031,978300.0
2009-10-26 15:30:00,24.14,24.45,24.14,24.34,1630600.0,17.7178,17.9453,17.7178,17.8646,1630600.0
2009-10-27 09:30:00,24.43,25.09,24.34,24.98,1456400.0,17.9306,18.415,17.8646,18.3343,1456400.0
2009-10-27 10:00:00,24.97,24.98,24.31,24.67,1650500.0,18.327,18.3343,17.8426,18.1068,1650500.0
2009-10-27 10:30:00,24.67,24.67,24.3,24.55,748400.0,18.1068,18.1068,17.8352,18.0187,748400.0
2009-10-27 11:00:00,24.56,24.69,24.4,24.69,550300.0,18.026,18.1215,17.9086,18.1215,550300.0
2009-10-27 11:30:00,24.69,24.85,24.63,24.72,471700.0,18.1215,18.2389,18.0774,18.1435,471700.0
2009-10-27 12:00:00,24.72,24.75,24.45,24.46,393000.0,18.1435,18.1655,17.9453,17.9526,393000.0
2009-10-27 12:30:00,24.46,24.62,24.22,24.23,531700.0,17.9526,18.0701,17.7765,17.7838,531700.0
2009-10-27 13:00:00,24.24,24.32,24.03,24.07,490400.0,17.7912,17.8499,17.637,17.6664,490400.0
2009-10-27 13:30:00,24.07,24.31,24.04,24.11,477500.0,17.6664,17.8426,17.6444,17.6958,477500.0
2009-10-27 14:00:00,24.11,24.3,24.03,24.25,401600.0,17.6958,17.8352,17.637,17.7985,401600.0
2009-10-27 14:30:00,24.24,24.49,24.18,24.4,428000.0,17.7912,17.9747,17.7471,17.9086,428000.0
2009-10-27 15:00:00,24.4,24.4,24.13,24.15,627300.0,17.9086,17.9086,17.7104,17.7251,627300.0
2009-10-27 15:30:00,24.15,24.19,24.0,24.07,1018700.0,17.7251,17.7545,17.615,17.6664,1018700.0
2009-10-28 09:30:00,23.93,24.08,23.26,23.41,1012600.0,17.5636,17.6737,17.0719,17.182,1012600.0
2009-10-28 10:00:00,23.39,23.89,23.17,23.75,1510200.0,17.1673,17.5343,17.0058,17.4315,1510200.0
2009-10-28 10:30:00,23.76,23.99,23.45,23.52,1442000.0,17.4389,17.6077,17.2113,17.2627,1442000.0
2009-10-28 11:00:00,23.52,23.78,23.34,23.78,997500.0,17.2627,17.4536,17.1306,17.4536,997500.0
2009-10-28 11:30:00,23.78,23.78,23.41,23.49,606600.0,17.4536,17.4536,17.182,17.2407,606600.0
2009-10-28 12:00:00,23.49,23.63,23.45,23.57,366800.0,17.2407,17.3435,17.2113,17.2994,366800.0
2009-10-28 12:30:00,23.57,23.59,23.25,23.27,489600.0,17.2994,17.3141,17.0646,17.0792,489600.0
2009-10-28 13:00:00,23.27,23.65,23.21,23.55,595200.0,17.0792,17.3581,17.0352,17.2847,595200.0
2009-10-28 13:30:00,23.55,23.71,23.42,23.58,564400.0,17.2847,17.4022,17.1893,17.3068,564400.0
2009-10-28 14:00:00,23.57,23.81,23.47,23.61,671100.0,17.2994,17.4756,17.226,17.3288,671100.0
2009-10-28 14:30:00,23.6,23.64,23.46,23.5,556400.0,17.3214,17.3508,17.2187,17.248,556400.0
2009-10-28 15:00:00,23.46,23.57,23.3,23.34,975100.0,17.2187,17.2994,17.1013,17.1306,975100.0
2009-10-28 15:30:00,23.35,23.36,23.16,23.32,1336500.0,17.138,17.1453,16.9985,17.1159,1336500.0
2009-10-29 09:30:00,24.27,24.99,24.18,24.51,1782300.0,17.8132,18.3416,17.7471,17.9893,1782300.0
2009-10-29 10:00:00,24.52,24.8,24.48,24.78,1155900.0,17.9967,18.2022,17.9673,18.1875,1155900.0
2009-10-29 10:30:00,24.78,24.8,24.47,24.59,849400.0,18.1875,18.2022,17.96,18.0481,849400.0
2009-10-29 11:00:00,24.59,24.74,24.57,24.72,754900.0,18.0481,18.1582,18.0334,18.1435,754900.0
2009-10-29 11:30:00,24.71,24.93,24.71,24.87,795200.0,18.1361,18.2976,18.1361,18.2536,795200.0
2009-10-29 12:00:00,24.87,25.4,24.82,25.34,1018800.0,18.2536,18.6426,18.2169,18.5985,1018800.0
2009-10-29 12:30:00,25.34,25.47,25.18,25.2,788000.0,18.5985,18.6939,18.4811,18.4958,788000.0
2009-10-29 13:00:00,25.2,25.32,25.09,25.25,498500.0,18.4958,18.5839,18.415,18.5325,498500.0
2009-10-29 13:30:00,25.26,25.58,25.25,25.5,692800.0,18.5398,18.7747,18.5325,18.716,692800.0
2009-10-29 14:00:00,25.49,25.68,25.48,25.52,606900.0,18.7086,18.8481,18.7013,18.7306,606900.0
2009-10-29 14:30:00,25.52,25.76,25.52,25.75,544700.0,18.7306,18.9068,18.7306,18.8995,544700.0
2009-10-29 15:00:00,25.74,25.84,25.66,25.76,788600.0,18.8921,18.9655,18.8334,18.9068,788600.0
2009-10-29 15:30:00,25.77,25.77,25.31,25.67,1970400.0,18.9141,18.9141,18.5765,18.8407,1970400.0
2009-10-30 09:30:00,25.55,25.63,24.51,24.57,1297700.0,18.7527,18.8114,17.9893,18.0334,1297700.0
2009-10-30 10:00:00,24.58,25.2,24.57,24.81,1199300.0,18.0407,18.4958,18.0334,18.2095,1199300.0
2009-10-30 10:30:00,24.81,24.81,24.5,24.74,757900.0,18.2095,18.2095,17.982,18.1582,757900.0
2009-10-30 11:00:00,24.74,24.75,24.56,24.67,298500.0,18.1582,18.1655,18.026,18.1068,298500.0
2009-10-30 11:30:00,24.66,24.82,24.2,24.32,864200.0,18.0994,18.2169,17.7618,17.8499,864200.0
2009-10-30 12:00:00,24.31,24.78,24.22,24.31,595500.0,17.8426,18.1875,17.7765,17.8426,595500.0
2009-10-30 12:30:00,24.31,24.48,24.09,24.15,619600.0,17.8426,17.9673,17.6811,17.7251,619600.0
2009-10-30 13:00:00,24.15,24.47,24.15,24.31,662600.0,17.7251,17.96,17.7251,17.8426,662600.0
2009-10-30 13:30:00,24.3,24.34,24.12,24.26,791900.0,17.8352,17.8646,17.7031,17.8059,791900.0
2009-10-30 14:00:00,24.3,24.57,24.19,24.37,654100.0,17.8352,18.0334,17.7545,17.8866,654100.0
2009-10-30 14:30:00,24.36,24.67,24.26,24.62,901600.0,17.8793,18.1068,17.8059,18.0701,901600.0
2009-10-30 15:00:00,24.62,24.62,24.11,24.2,1448200.0,18.0701,18.0701,17.6958,17.7618,1448200.0
2009-10-30 15:30:00,24.21,24.53,24.18,24.46,1897800.0,17.7692,18.004,17.7471,17.9526,1897800.0
2009-11-02 09:30:00,24.72,25.2,24.58,25.0,1233500.0,18.1435,18.4958,18.0407,18.349,1233500.0
2009-11-02 10:00:00,25.02,25.69,25.02,25.56,1439800.0,18.3637,18.8554,18.3637,18.76,1439800.0
2009-11-02 10:30:00,25.53,25.6,25.3,25.32,592400.0,18.738,18.7894,18.5692,18.5839,592400.0
2009-11-02 11:00:00,25.32,25.43,25.2,25.35,503400.0,18.5839,18.6646,18.4958,18.6059,503400.0
2009-11-02 11:30:00,25.35,25.64,25.31,25.5,474800.0,18.6059,18.8187,18.5765,18.716,474800.0
2009-11-02 12:00:00,25.5,25.58,24.97,24.98,690900.0,18.716,18.7747,18.327,18.3343,690900.0
2009-11-02 12:30:00,24.98,25.03,24.16,24.18,992400.0,18.3343,18.371,17.7325,17.7471,992400.0
2009-11-02 13:00:00,24.16,24.73,24.13,24.72,756800.0,17.7325,18.1508,17.7104,18.1435,756800.0
2009-11-02 13:30:00,24.7,24.71,24.17,24.22,432100.0,18.1288,18.1361,17.7398,17.7765,432100.0
2009-11-02 14:00:00,24.2,24.75,24.17,24.74,483500.0,17.7618,18.1655,17.7398,18.1582,483500.0
2009-11-02 14:30:00,24.74,24.8,24.4,24.53,435700.0,18.1582,18.2022,17.9086,18.004,435700.0
2009-11-02 15:00:00,24.54,24.75,24.4,24.51,584400.0,18.0114,18.1655,17.9086,17.9893,584400.0
2009-11-02 15:30:00,24.5,24.86,24.48,24.8,1061900.0,17.982,18.2462,17.9673,18.2022,1061900.0
2009-11-03 09:30:00,24.45,24.83,24.04,24.74,770900.0,17.9453,18.2242,17.6444,18.1582,770900.0
2009-11-03 10:00:00,24.72,25.38,24.5,24.99,1504000.0,18.1435,18.6279,17.982,18.3416,1504000.0
2009-11-03 10:30:00,24.99,25.33,24.95,25.25,900200.0,18.3416,18.5912,18.3123,18.5325,900200.0
2009-11-03 11:00:00,25.25,25.47,24.95,25.11,945900.0,18.5325,18.6939,18.3123,18.4297,945900.0
2009-11-03 11:30:00,25.11,25.31,24.9,25.14,631800.0,18.4297,18.5765,18.2756,18.4517,631800.0
2009-11-03 12:00:00,25.14,25.26,25.08,25.19,414900.0,18.4517,18.5398,18.4077,18.4884,414900.0
2009-11-03 12:30:00,25.18,25.54,25.17,25.31,663500.0,18.4811,18.7453,18.4738,18.5765,663500.0
2009-11-03 13:00:00,25.3,25.49,25.27,25.39,361200.0,18.5692,18.7086,18.5472,18.6352,361200.0
2009-11-03 13:30:00,25.34,25.6,25.32,25.58,538500.0,18.5985,18.7894,18.5839,18.7747,538500.0
2009-11-03 14:00:00,25.59,26.04,25.59,25.78,1195600.0,18.782,19.1123,18.782,18.9215,1195600.0
2009-11-03 14:30:00,25.78,25.94,25.49,25.56,724100.0,18.9215,19.0389,18.7086,18.76,724100.0
2009-11-03 15:00:00,25.56,25.78,25.49,25.67,721600.0,18.76,18.9215,18.7086,18.8407,721600.0
2009-11-03 15:30:00,25.66,26.0,25.65,25.8,1834200.0,18.8334,19.0829,18.8261,18.9362,1834200.0
2009-11-04 09:30:00,27.42,27.42,25.83,26.42,3470400.0,20.1252,20.1252,18.9582,19.3912,3470400.0
2009-11-04 10:00:00,26.43,26.71,25.83,25.86,3724400.0,19.3985,19.6041,18.9582,18.9802,3724400.0
2009-11-04 10:30:00,25.87,26.15,25.32,25.62,2258500.0,18.9875,19.193,18.5839,18.804,2258500.0
2009-11-04 11:00:00,25.62,25.62,24.55,24.6,2665000.0,18.804,18.804,18.0187,18.0554,2665000.0
2009-11-04 11:30:00,24.6,24.97,24.4,24.61,2300500.0,18.0554,18.327,17.9086,18.0627,2300500.0
2009-11-04 12:00:00,24.62,24.85,24.22,24.4,1983100.0,18.0701,18.2389,17.7765,17.9086,1983100.0
2009-11-04 12:30:00,24.39,24.43,24.13,24.4,1113800.0,17.9013,17.9306,17.7104,17.9086,1113800.0
2009-11-04 13:00:00,24.4,24.73,24.3,24.55,1174100.0,17.9086,18.1508,17.8352,18.0187,1174100.0
2009-11-04 13:30:00,24.55,24.6,24.41,24.59,574700.0,18.0187,18.0554,17.9159,18.0481,574700.0
2009-11-04 14:00:00,24.59,24.98,24.28,24.33,1263500.0,18.0481,18.3343,17.8205,17.8572,1263500.0
2009-11-04 14:30:00,24.32,25.05,24.3,24.94,1883500.0,17.8499,18.3857,17.8352,18.3049,1883500.0
2009-11-04 15:00:00,24.94,24.94,24.65,24.79,1218300.0,18.3049,18.3049,18.0921,18.1949,1218300.0
2009-11-04 15:30:00,24.8,24.8,24.21,24.41,2775600.0,18.2022,18.2022,17.7692,17.9159,2775600.0
2009-11-05 09:30:00,24.63,24.8,23.48,23.75,2371700.0,18.0774,18.2022,17.2334,17.4315,2371700.0
2009-11-05 10:00:00,23.77,23.93,23.55,23.73,1258700.0,17.4462,17.5636,17.2847,17.4169,1258700.0
2009-11-05 10:30:00,23.73,24.29,23.64,24.14,1027900.0,17.4169,17.8279,17.3508,17.7178,1027900.0
2009-11-05 11:00:00,24.16,24.24,23.97,24.08,819700.0,17.7325,17.7912,17.593,17.6737,819700.0
2009-11-05 11:30:00,24.08,24.08,23.51,23.52,753500.0,17.6737,17.6737,17.2554,17.2627,753500.0
2009-11-05 12:00:00,23.51,23.76,23.51,23.69,633000.0,17.2554,17.4389,17.2554,17.3875,633000.0
2009-11-05 12:30:00,23.7,23.88,23.65,23.88,413800.0,17.3948,17.5269,17.3581,17.5269,413800.0
2009-11-05 13:00:00,23.89,24.0,23.72,23.74,658600.0,17.5343,17.615,17.4095,17.4242,658600.0
2009-11-05 13:30:00,23.74,23.99,23.73,23.88,471900.0,17.4242,17.6077,17.4169,17.5269,471900.0
2009-11-05 14:00:00,23.88,23.95,23.73,23.74,512000.0,17.5269,17.5783,17.4169,17.4242,512000.0
2009-11-05 14:30:00,23.75,23.86,23.62,23.81,850600.0,17.4315,17.5123,17.3361,17.4756,850600.0
2009-11-05 15:00:00,23.79,23.92,23.67,23.86,889600.0,17.4609,17.5563,17.3728,17.5123,889600.0
2009-11-05 15:30:00,23.85,24.15,23.79,24.13,1918600.0,17.5049,17.7251,17.4609,17.7104,1918600.0
2009-11-06 09:30:00,23.47,24.21,23.41,23.78,1395400.0,17.226,17.7692,17.182,17.4536,1395400.0
2009-11-06 10:00:00,23.8,24.0,23.48,23.5,875500.0,17.4682,17.615,17.2334,17.248,875500.0
2009-11-06 10:30:00,23.5,23.79,23.47,23.77,757100.0,17.248,17.4609,17.226,17.4462,757100.0
2009-11-06 11:00:00,23.79,23.91,23.61,23.85,599100.0,17.4609,17.549,17.3288,17.5049,599100.0
2009-11-06 11:30:00,23.85,24.05,23.76,23.93,464600.0,17.5049,17.6517,17.4389,17.5636,464600.0
2009-11-06 12:00:00,23.94,24.32,23.93,24.25,581700.0,17.571,17.8499,17.5636,17.7985,581700.0
2009-11-06 12:30:00,24.27,24.32,24.02,24.1,373000.0,17.8132,17.8499,17.6297,17.6884,373000.0
2009-11-06 13:00:00,24.09,24.12,23.94,24.11,371500.0,17.6811,17.7031,17.571,17.6958,371500.0
2009-11-06 13:30:00,24.11,24.23,24.02,24.1,377400.0,17.6958,17.7838,17.6297,17.6884,377400.0
2009-11-06 14:00:00,24.11,24.18,24.04,24.12,312200.0,17.6958,17.7471,17.6444,17.7031,312200.0
2009-11-06 14:30:00,24.13,24.2,24.0,24.0,316400.0,17.7104,17.7618,17.615,17.615,316400.0
2009-11-06 15:00:00,24.0,24.05,23.9,24.03,437200.0,17.615,17.6517,17.5416,17.637,437200.0
2009-11-06 15:30:00,24.03,24.16,23.97,24.1,776700.0,17.637,17.7325,17.593,17.6884,776700.0
2009-11-09 09:30:00,24.67,24.68,24.3,24.49,842000.0,18.1068,18.1141,17.8352,17.9747,842000.0
2009-11-09 10:00:00,24.5,24.75,24.48,24.73,709200.0,17.982,18.1655,17.9673,18.1508,709200.0
2009-11-09 10:30:00,24.74,24.98,24.66,24.97,718700.0,18.1582,18.3343,18.0994,18.327,718700.0
2009-11-09 11:00:00,24.98,25.27,24.85,25.21,992900.0,18.3343,18.5472,18.2389,18.5031,992900.0
2009-11-09 11:30:00,25.2,25.32,25.07,25.21,454200.0,18.4958,18.5839,18.4004,18.5031,454200.0
2009-11-09 12:00:00,25.21,25.38,25.15,25.3,407000.0,18.5031,18.6279,18.4591,18.5692,407000.0
2009-11-09 12:30:00,25.3,25.38,25.23,25.34,295400.0,18.5692,18.6279,18.5178,18.5985,295400.0
2009-11-09 13:00:00,25.34,25.39,25.27,25.31,301900.0,18.5985,18.6352,18.5472,18.5765,301900.0
2009-11-09 13:30:00,25.32,25.42,25.28,25.36,325300.0,18.5839,18.6572,18.5545,18.6132,325300.0
2009-11-09 14:00:00,25.35,25.41,25.33,25.38,337800.0,18.6059,18.6499,18.5912,18.6279,337800.0
2009-11-09 14:30:00,25.38,25.45,25.34,25.4,450600.0,18.6279,18.6793,18.5985,18.6426,450600.0
2009-11-09 15:00:00,25.4,25.43,25.31,25.31,478900.0,18.6426,18.6646,18.5765,18.5765,478900.0
2009-11-09 15:30:00,25.33,25.4,25.16,25.36,1398800.0,18.5912,18.6426,18.4664,18.6132,1398800.0
2009-11-10 09:30:00,25.11,25.28,24.91,25.09,653500.0,18.4297,18.5545,18.2829,18.415,653500.0
2009-11-10 10:00:00,25.07,25.25,24.95,25.14,386500.0,18.4004,18.5325,18.3123,18.4517,386500.0
2009-11-10 10:30:00,25.15,25.21,24.81,24.89,531900.0,18.4591,18.5031,18.2095,18.2682,531900.0
2009-11-10 11:00:00,24.88,24.99,24.76,24.91,463500.0,18.2609,18.3416,18.1728,18.2829,463500.0
2009-11-10 11:30:00,24.91,25.13,24.82,24.97,367300.0,18.2829,18.4444,18.2169,18.327,367300.0
2009-11-10 12:00:00,24.96,25.01,24.83,24.83,265300.0,18.3196,18.3563,18.2242,18.2242,265300.0
2009-11-10 12:30:00,24.84,25.14,24.83,25.13,316000.0,18.2316,18.4517,18.2242,18.4444,316000.0
2009-11-10 13:00:00,25.13,25.14,25.0,25.04,309000.0,18.4444,18.4517,18.349,18.3783,309000.0
2009-11-10 13:30:00,25.05,25.09,24.95,25.07,218400.0,18.3857,18.415,18.3123,18.4004,218400.0
2009-11-10 14:00:00,25.07,25.16,25.01,25.1,236900.0,18.4004,18.4664,18.3563,18.4224,236900.0
2009-11-10 14:30:00,25.11,25.23,25.1,25.14,281200.0,18.4297,18.5178,18.4224,18.4517,281200.0
2009-11-10 15:00:00,25.14,25.22,25.04,25.13,366200.0,18.4517,18.5105,18.3783,18.4444,366200.0
2009-11-10 15:30:00,25.12,25.14,24.96,24.99,779300.0,18.4371,18.4517,18.3196,18.3416,779300.0
2009-11-11 09:30:00,25.32,25.84,25.29,25.78,651700.0,18.5839,18.9655,18.5618,18.9215,651700.0
2009-11-11 10:00:00,25.78,26.0,25.78,25.81,1081000.0,18.9215,19.0829,18.9215,18.9435,1081000.0
2009-11-11 10:30:00,25.8,25.9,25.53,25.69,693600.0,18.9362,19.0095,18.738,18.8554,693600.0
2009-11-11 11:00:00,25.69,25.8,25.52,25.57,711200.0,18.8554,18.9362,18.7306,18.7673,711200.0
2009-11-11 11:30:00,25.57,25.62,25.39,25.56,555500.0,18.7673,18.804,18.6352,18.76,555500.0
2009-11-11 12:00:00,25.54,25.7,25.44,25.69,329100.0,18.7453,18.8628,18.6719,18.8554,329100.0
2009-11-11 12:30:00,25.69,25.73,25.52,25.56,390500.0,18.8554,18.8848,18.7306,18.76,390500.0
2009-11-11 13:00:00,25.56,25.68,25.54,25.57,219900.0,18.76,18.8481,18.7453,18.7673,219900.0
2009-11-11 13:30:00,25.58,25.62,25.38,25.48,311700.0,18.7747,18.804,18.6279,18.7013,311700.0
2009-11-11 14:00:00,25.51,25.6,25.46,25.57,224600.0,18.7233,18.7894,18.6866,18.7673,224600.0
2009-11-11 14:30:00,25.58,25.74,25.56,25.71,304700.0,18.7747,18.8921,18.76,18.8701,304700.0
2009-11-11 15:00:00,25.72,25.8,25.6,25.74,415000.0,18.8774,18.9362,18.7894,18.8921,415000.0
2009-11-11 15:30:00,25.75,25.77,25.6,25.67,1013000.0,18.8995,18.9141,18.7894,18.8407,1013000.0
2009-11-12 09:30:00,25.41,25.64,25.25,25.59,682400.0,18.6499,18.8187,18.5325,18.782,682400.0
2009-11-12 10:00:00,25.59,25.67,25.32,25.32,466100.0,18.782,18.8407,18.5839,18.5839,466100.0
2009-11-12 10:30:00,25.32,25.45,25.27,25.28,473900.0,18.5839,18.6793,18.5472,18.5545,473900.0
2009-11-12 11:00:00,25.27,25.31,25.03,25.15,702400.0,18.5472,18.5765,18.371,18.4591,702400.0
2009-11-12 11:30:00,25.14,25.24,24.97,25.11,371800.0,18.4517,18.5251,18.327,18.4297,371800.0
2009-11-12 12:00:00,25.12,25.35,25.11,25.28,170700.0,18.4371,18.6059,18.4297,18.5545,170700.0
2009-11-12 12:30:00,25.28,25.37,25.11,25.34,267500.0,18.5545,18.6205,18.4297,18.5985,267500.0
2009-11-12 13:00:00,25.34,25.36,25.12,25.2,275200.0,18.5985,18.6132,18.4371,18.4958,275200.0
2009-11-12 13:30:00,25.2,25.29,25.15,25.16,172100.0,18.4958,18.5618,18.4591,18.4664,172100.0
2009-11-12 14:00:00,25.16,25.19,24.92,25.0,668900.0,18.4664,18.4884,18.2903,18.349,668900.0
2009-11-12 14:30:00,25.0,25.03,24.75,24.79,449500.0,18.349,18.371,18.1655,18.1949,449500.0
2009-11-12 15:00:00,24.79,24.89,24.71,24.73,501200.0,18.1949,18.2682,18.1361,18.1508,501200.0
2009-11-12 15:30:00,24.73,24.86,24.61,24.79,1366900.0,18.1508,18.2462,18.0627,18.1949,1366900.0
2009-11-13 09:30:00,24.98,25.06,24.54,24.64,767700.0,18.3343,18.393,18.0114,18.0848,767700.0
2009-11-13 10:00:00,24.63,24.85,24.56,24.65,630500.0,18.0774,18.2389,18.026,18.0921,630500.0
2009-11-13 10:30:00,24.66,24.83,24.58,24.64,662000.0,18.0994,18.2242,18.0407,18.0848,662000.0
2009-11-13 11:00:00,24.64,24.83,24.53,24.58,643800.0,18.0848,18.2242,18.004,18.0407,643800.0
2009-11-13 11:30:00,24.57,24.68,24.55,24.6,413300.0,18.0334,18.1141,18.0187,18.0554,413300.0
2009-11-13 12:00:00,24.6,24.93,24.58,24.82,647500.0,18.0554,18.2976,18.0407,18.2169,647500.0
2009-11-13 12:30:00,24.82,24.86,24.62,24.72,421200.0,18.2169,18.2462,18.0701,18.1435,421200.0
2009-11-13 13:00:00,24.72,24.76,24.65,24.74,258200.0,18.1435,18.1728,18.0921,18.1582,258200.0
2009-11-13 13:30:00,24.74,24.75,24.51,24.55,434700.0,18.1582,18.1655,17.9893,18.0187,434700.0
2009-11-13 14:00:00,24.54,24.62,24.51,24.54,428300.0,18.0114,18.0701,17.9893,18.0114,428300.0
2009-11-13 14:30:00,24.55,24.6,24.34,24.35,846600.0,18.0187,18.0554,17.8646,17.8719,846600.0
2009-11-13 15:00:00,24.34,24.57,24.34,24.53,509100.0,17.8646,18.0334,17.8646,18.004,509100.0
2009-11-13 15:30:00,24.52,24.74,24.5,24.68,968200.0,17.9967,18.1582,17.982,18.1141,968200.0
2009-11-16 09:30:00,25.08,25.32,25.06,25.14,927700.0,18.4077,18.5839,18.393,18.4517,927700.0
2009-11-16 10:00:00,25.14,25.39,25.13,25.26,646500.0,18.4517,18.6352,18.4444,18.5398,646500.0
2009-11-16 10:30:00,25.26,25.55,25.22,25.54,568200.0,18.5398,18.7527,18.5105,18.7453,568200.0
2009-11-16 11:00:00,25.54,25.54,25.28,25.39,408000.0,18.7453,18.7453,18.5545,18.6352,408000.0
2009-11-16 11:30:00,25.39,25.54,25.29,25.33,417300.0,18.6352,18.7453,18.5618,18.5912,417300.0
2009-11-16 12:00:00,25.32,25.44,25.25,25.33,346200.0,18.5839,18.6719,18.5325,18.5912,346200.0
2009-11-16 12:30:00,25.33,25.51,25.28,25.49,270400.0,18.5912,18.7233,18.5545,18.7086,270400.0
2009-11-16 13:00:00,25.49,25.53,25.37,25.41,270000.0,18.7086,18.738,18.6205,18.6499,270000.0
2009-11-16 13:30:00,25.4,25.54,25.39,25.48,197600.0,18.6426,18.7453,18.6352,18.7013,197600.0
2009-11-16 14:00:00,25.48,25.7,25.48,25.64,352000.0,18.7013,18.8628,18.7013,18.8187,352000.0
2009-11-16 14:30:00,25.65,25.68,25.51,25.57,389500.0,18.8261,18.8481,18.7233,18.7673,389500.0
2009-11-16 15:00:00,25.57,25.6,25.11,25.15,743800.0,18.7673,18.7894,18.4297,18.4591,743800.0
2009-11-16 15:30:00,25.15,25.33,25.1,25.29,1260500.0,18.4591,18.5912,18.4224,18.5618,1260500.0
2009-11-17 09:30:00,25.09,25.46,24.83,25.25,1030200.0,18.415,18.6866,18.2242,18.5325,1030200.0
2009-11-17 10:00:00,25.26,25.4,25.2,25.31,559200.0,18.5398,18.6426,18.4958,18.5765,559200.0
2009-11-17 10:30:00,25.31,25.32,25.05,25.26,503600.0,18.5765,18.5839,18.3857,18.5398,503600.0
2009-11-17 11:00:00,25.26,25.28,25.03,25.16,343500.0,18.5398,18.5545,18.371,18.4664,343500.0
2009-11-17 11:30:00,25.16,25.22,25.11,25.15,235300.0,18.4664,18.5105,18.4297,18.4591,235300.0
2009-11-17 12:00:00,25.14,25.42,25.13,25.33,338100.0,18.4517,18.6572,18.4444,18.5912,338100.0
2009-11-17 12:30:00,25.34,25.43,25.32,25.39,275700.0,18.5985,18.6646,18.5839,18.6352,275700.0
2009-11-17 13:00:00,25.4,25.58,25.3,25.46,510200.0,18.6426,18.7747,18.5692,18.6866,510200.0
2009-11-17 13:30:00,25.46,25.58,25.41,25.44,270200.0,18.6866,18.7747,18.6499,18.6719,270200.0
2009-11-17 14:00:00,25.44,25.45,25.35,25.35,188100.0,18.6719,18.6793,18.6059,18.6059,188100.0
2009-11-17 14:30:00,25.35,25.44,25.3,25.4,189700.0,18.6059,18.6719,18.5692,18.6426,189700.0
2009-11-17 15:00:00,25.39,25.47,25.35,25.4,287900.0,18.6352,18.6939,18.6059,18.6426,287900.0
2009-11-17 15:30:00,25.39,25.51,25.32,25.38,1126500.0,18.6352,18.7233,18.5839,18.6279,1126500.0
2009-11-18 09:30:00,25.43,25.85,25.28,25.74,750400.0,18.6646,18.9728,18.5545,18.8921,750400.0
2009-11-18 10:00:00,25.75,26.0,25.67,25.97,847100.0,18.8995,19.0829,18.8407,19.0609,847100.0
2009-11-18 10:30:00,25.98,26.23,25.96,26.17,1030300.0,19.0683,19.2518,19.0536,19.2077,1030300.0
2009-11-18 11:00:00,26.17,26.2,25.99,26.13,756400.0,19.2077,19.2297,19.0756,19.1784,756400.0
2009-11-18 11:30:00,26.13,26.39,26.03,26.37,731800.0,19.1784,19.3692,19.105,19.3545,731800.0
2009-11-18 12:00:00,26.38,26.41,26.27,26.37,437600.0,19.3618,19.3839,19.2811,19.3545,437600.0
2009-11-18 12:30:00,26.36,26.45,26.25,26.27,448400.0,19.3472,19.4132,19.2664,19.2811,448400.0
2009-11-18 13:00:00,26.28,26.28,26.08,26.18,405100.0,19.2885,19.2885,19.1417,19.2151,405100.0
2009-11-18 13:30:00,26.17,26.27,26.07,26.08,276000.0,19.2077,19.2811,19.1343,19.1417,276000.0
2009-11-18 14:00:00,26.08,26.13,26.05,26.05,254200.0,19.1417,19.1784,19.1196,19.1196,254200.0
2009-11-18 14:30:00,26.05,26.1,25.89,25.97,334700.0,19.1196,19.1563,19.0022,19.0609,334700.0
2009-11-18 15:00:00,25.97,26.03,25.95,26.03,353500.0,19.0609,19.105,19.0462,19.105,353500.0
2009-11-18 15:30:00,26.02,26.03,25.91,25.93,1059800.0,19.0976,19.105,19.0169,19.0316,1059800.0
2009-11-19 09:30:00,25.67,25.9,25.31,25.34,825100.0,18.8407,19.0095,18.5765,18.5985,825100.0
2009-11-19 10:00:00,25.34,25.45,25.23,25.44,506000.0,18.5985,18.6793,18.5178,18.6719,506000.0
2009-11-19 10:30:00,25.44,25.46,25.25,25.31,413500.0,18.6719,18.6866,18.5325,18.5765,413500.0
2009-11-19 11:00:00,25.3,25.32,25.07,25.17,448200.0,18.5692,18.5839,18.4004,18.4738,448200.0
2009-11-19 11:30:00,25.16,25.21,25.08,25.18,297500.0,18.4664,18.5031,18.4077,18.4811,297500.0
2009-11-19 12:00:00,25.18,25.32,25.1,25.31,334600.0,18.4811,18.5839,18.4224,18.5765,334600.0
2009-11-19 12:30:00,25.32,25.36,25.12,25.18,239400.0,18.5839,18.6132,18.4371,18.4811,239400.0
2009-11-19 13:00:00,25.19,25.2,25.02,25.06,310600.0,18.4884,18.4958,18.3637,18.393,310600.0
2009-11-19 13:30:00,25.07,25.15,25.05,25.13,240600.0,18.4004,18.4591,18.3857,18.4444,240600.0
2009-11-19 14:00:00,25.13,25.19,25.06,25.15,291600.0,18.4444,18.4884,18.393,18.4591,291600.0
2009-11-19 14:30:00,25.16,25.27,25.15,25.2,284900.0,18.4664,18.5472,18.4591,18.4958,284900.0
2009-11-19 15:00:00,25.2,25.3,25.14,25.23,348600.0,18.4958,18.5692,18.4517,18.5178,348600.0
2009-11-19 15:30:00,25.24,25.39,25.18,25.36,1278300.0,18.5251,18.6352,18.4811,18.6132,1278300.0
2009-11-20 09:30:00,25.14,25.33,24.88,25.19,825100.0,18.4517,18.5912,18.2609,18.4884,825100.0
2009-11-20 10:00:00,25.2,25.21,24.9,25.0,547800.0,18.4958,18.5031,18.2756,18.349,547800.0
2009-11-20 10:30:00,25.0,25.02,24.81,24.9,361400.0,18.349,18.3637,18.2095,18.2756,361400.0
2009-11-20 11:00:00,24.89,25.03,24.86,24.98,215800.0,18.2682,18.371,18.2462,18.3343,215800.0
2009-11-20 11:30:00,24.98,25.05,24.91,25.01,160800.0,18.3343,18.3857,18.2829,18.3563,160800.0
2009-11-20 12:00:00,25.01,25.01,24.76,24.81,315200.0,18.3563,18.3563,18.1728,18.2095,315200.0
2009-11-20 12:30:00,24.8,24.83,24.75,24.76,293900.0,18.2022,18.2242,18.1655,18.1728,293900.0
2009-11-20 13:00:00,24.76,24.83,24.76,24.83,193100.0,18.1728,18.2242,18.1728,18.2242,193100.0
2009-11-20 13:30:00,24.83,24.98,24.82,24.94,198600.0,18.2242,18.3343,18.2169,18.3049,198600.0
2009-11-20 14:00:00,24.94,25.0,24.9,24.99,215500.0,18.3049,18.349,18.2756,18.3416,215500.0
2009-11-20 14:30:00,24.99,25.01,24.9,24.91,506000.0,18.3416,18.3563,18.2756,18.2829,506000.0
2009-11-20 15:00:00,24.92,25.0,24.9,25.0,334700.0,18.2903,18.349,18.2756,18.349,334700.0
2009-11-20 15:30:00,24.99,25.03,24.92,24.97,1211800.0,18.3416,18.371,18.2903,18.327,1211800.0
2009-11-23 09:30:00,25.5,25.7,25.4,25.66,771500.0,18.716,18.8628,18.6426,18.8334,771500.0
2009-11-23 10:00:00,25.65,25.88,25.63,25.76,781100.0,18.8261,18.9949,18.8114,18.9068,781100.0
2009-11-23 10:30:00,25.76,25.85,25.7,25.79,597300.0,18.9068,18.9728,18.8628,18.9288,597300.0
2009-11-23 11:00:00,25.8,25.85,25.68,25.69,466700.0,18.9362,18.9728,18.8481,18.8554,466700.0
2009-11-23 11:30:00,25.69,25.8,25.61,25.63,437400.0,18.8554,18.9362,18.7967,18.8114,437400.0
2009-11-23 12:00:00,25.62,25.76,25.6,25.61,437100.0,18.804,18.9068,18.7894,18.7967,437100.0
2009-11-23 12:30:00,25.58,25.6,25.41,25.42,343800.0,18.7747,18.7894,18.6499,18.6572,343800.0
2009-11-23 13:00:00,25.43,25.5,25.4,25.43,185100.0,18.6646,18.716,18.6426,18.6646,185100.0
2009-11-23 13:30:00,25.43,25.52,25.41,25.46,194300.0,18.6646,18.7306,18.6499,18.6866,194300.0
2009-11-23 14:00:00,25.45,25.5,25.25,25.37,389600.0,18.6793,18.716,18.5325,18.6205,389600.0
2009-11-23 14:30:00,25.37,25.43,25.31,25.32,227300.0,18.6205,18.6646,18.5765,18.5839,227300.0
2009-11-23 15:00:00,25.32,25.43,25.31,25.32,336000.0,18.5839,18.6646,18.5765,18.5839,336000.0
2009-11-23 15:30:00,25.33,25.34,25.18,25.32,922200.0,18.5912,18.5985,18.4811,18.5839,922200.0
2009-11-24 09:30:00,25.27,25.39,24.76,24.81,843800.0,18.5472,18.6352,18.1728,18.2095,843800.0
2009-11-24 10:00:00,24.82,25.07,24.8,24.93,566300.0,18.2169,18.4004,18.2022,18.2976,566300.0
2009-11-24 10:30:00,24.92,25.17,24.85,25.13,500000.0,18.2903,18.4738,18.2389,18.4444,500000.0
2009-11-24 11:00:00,25.14,25.17,24.96,24.98,210600.0,18.4517,18.4738,18.3196,18.3343,210600.0
2009-11-24 11:30:00,24.99,25.08,24.92,25.07,206700.0,18.3416,18.4077,18.2903,18.4004,206700.0
2009-11-24 12:00:00,25.07,25.17,25.04,25.05,195300.0,18.4004,18.4738,18.3783,18.3857,195300.0
2009-11-24 12:30:00,25.04,25.12,25.01,25.08,136200.0,18.3783,18.4371,18.3563,18.4077,136200.0
2009-11-24 13:00:00,25.09,25.18,25.09,25.14,133000.0,18.415,18.4811,18.415,18.4517,133000.0
2009-11-24 13:30:00,25.13,25.15,25.08,25.1,156600.0,18.4444,18.4591,18.4077,18.4224,156600.0
2009-11-24 14:00:00,25.1,25.24,25.08,25.22,301200.0,18.4224,18.5251,18.4077,18.5105,301200.0
2009-11-24 14:30:00,25.21,25.33,25.15,25.25,274200.0,18.5031,18.5912,18.4591,18.5325,274200.0
2009-11-24 15:00:00,25.24,25.28,25.19,25.23,241100.0,18.5251,18.5545,18.4884,18.5178,241100.0
2009-11-24 15:30:00,25.22,25.23,25.13,25.17,1021300.0,18.5105,18.5178,18.4444,18.4738,1021300.0
2009-11-25 09:30:00,25.53,25.53,24.95,24.99,414600.0,18.738,18.738,18.3123,18.3416,414600.0
2009-11-25 10:00:00,25.0,25.11,24.92,24.97,576200.0,18.349,18.4297,18.2903,18.327,576200.0
2009-11-25 10:30:00,24.99,25.11,24.96,25.05,351700.0,18.3416,18.4297,18.3196,18.3857,351700.0
2009-11-25 11:00:00,25.05,25.11,25.02,25.02,286400.0,18.3857,18.4297,18.3637,18.3637,286400.0
2009-11-25 11:30:00,25.03,25.09,25.0,25.03,263400.0,18.371,18.415,18.349,18.371,263400.0
2009-11-25 12:00:00,25.04,25.05,25.0,25.03,215400.0,18.3783,18.3857,18.349,18.371,215400.0
2009-11-25 12:30:00,25.02,25.09,25.0,25.07,201700.0,18.3637,18.415,18.349,18.4004,201700.0
2009-11-25 13:00:00,25.07,25.13,25.06,25.09,184300.0,18.4004,18.4444,18.393,18.415,184300.0
2009-11-25 13:30:00,25.09,25.12,25.08,25.11,166300.0,18.415,18.4371,18.4077,18.4297,166300.0
2009-11-25 14:00:00,25.11,25.11,25.01,25.04,182900.0,18.4297,18.4297,18.3563,18.3783,182900.0
2009-11-25 14:30:00,25.04,25.16,25.03,25.14,188600.0,18.3783,18.4664,18.371,18.4517,188600.0
2009-11-25 15:00:00,25.15,25.22,25.13,25.17,280600.0,18.4591,18.5105,18.4444,18.4738,280600.0
2009-11-25 15:30:00,25.16,25.17,25.05,25.08,650000.0,18.4664,18.4738,18.3857,18.4077,650000.0
2009-11-27 09:30:00,23.9,24.15,23.75,23.86,1464300.0,17.5786,17.7625,17.4683,17.5492,1464300.0
2009-11-27 10:00:00,23.87,24.04,23.84,23.95,781700.0,17.5565,17.6816,17.5345,17.6154,781700.0
2009-11-27 10:30:00,23.95,24.23,23.91,24.08,555600.0,17.6154,17.8213,17.586,17.711,555600.0
2009-11-27 11:00:00,24.08,24.31,24.08,24.08,517700.0,17.711,17.8802,17.711,17.711,517700.0
2009-11-27 11:30:00,24.08,24.19,24.07,24.08,379500.0,17.711,17.7919,17.7036,17.711,379500.0
2009-11-27 12:00:00,24.08,24.11,24.01,24.04,467400.0,17.711,17.7331,17.6595,17.6816,467400.0
2009-11-27 12:30:00,24.03,24.04,23.63,23.66,1740400.0,17.6742,17.6816,17.38,17.4021,1740400.0
2009-11-30 09:30:00,23.92,24.13,23.79,23.99,920900.0,17.5933,17.7478,17.4977,17.6448,920900.0
2009-11-30 10:00:00,23.99,24.32,23.95,24.22,735500.0,17.6448,17.8875,17.6154,17.814,735500.0
2009-11-30 10:30:00,24.23,24.27,23.94,23.95,453200.0,17.8213,17.8507,17.608,17.6154,453200.0
2009-11-30 11:00:00,23.94,24.0,23.86,23.89,446700.0,17.608,17.6522,17.5492,17.5713,446700.0
2009-11-30 11:30:00,23.89,23.9,23.8,23.88,444800.0,17.5713,17.5786,17.5051,17.5639,444800.0
2009-11-30 12:00:00,23.88,23.98,23.84,23.97,315100.0,17.5639,17.6374,17.5345,17.6301,315100.0
2009-11-30 12:30:00,23.96,23.97,23.86,23.87,312700.0,17.6227,17.6301,17.5492,17.5565,312700.0
2009-11-30 13:00:00,23.87,23.93,23.83,23.93,294300.0,17.5565,17.6007,17.5271,17.6007,294300.0
2009-11-30 13:30:00,23.93,24.01,23.87,23.98,332200.0,17.6007,17.6595,17.5565,17.6374,332200.0
2009-11-30 14:00:00,23.98,24.0,23.86,23.91,392600.0,17.6374,17.6522,17.5492,17.586,392600.0
2009-11-30 14:30:00,23.92,23.97,23.84,23.91,307700.0,17.5933,17.6301,17.5345,17.586,307700.0
2009-11-30 15:00:00,23.91,24.17,23.88,24.16,778300.0,17.586,17.7772,17.5639,17.7698,778300.0
2009-11-30 15:30:00,24.16,24.5,24.16,24.46,1909200.0,17.7698,18.0199,17.7698,17.9905,1909200.0
2009-12-01 09:30:00,24.79,24.79,24.54,24.67,658600.0,18.2332,18.2332,18.0493,18.1449,658600.0
2009-12-01 10:00:00,24.67,24.75,24.54,24.7,621000.0,18.1449,18.2038,18.0493,18.167,621000.0
2009-12-01 10:30:00,24.7,24.82,24.65,24.77,446200.0,18.167,18.2553,18.1302,18.2185,446200.0
2009-12-01 11:00:00,24.78,24.85,24.7,24.85,343200.0,18.2259,18.2773,18.167,18.2773,343200.0
2009-12-01 11:30:00,24.84,24.89,24.75,24.77,730500.0,18.27,18.3068,18.2038,18.2185,730500.0
2009-12-01 12:00:00,24.77,24.79,24.61,24.64,284200.0,18.2185,18.2332,18.1008,18.1229,284200.0
2009-12-01 12:30:00,24.63,24.68,24.6,24.63,283800.0,18.1155,18.1523,18.0935,18.1155,283800.0
2009-12-01 13:00:00,24.63,24.83,24.61,24.8,314600.0,18.1155,18.2626,18.1008,18.2406,314600.0
2009-12-01 13:30:00,24.81,24.94,24.8,24.9,371900.0,18.2479,18.3435,18.2406,18.3141,371900.0
2009-12-01 14:00:00,24.89,24.97,24.88,24.96,599600.0,18.3068,18.3656,18.2994,18.3582,599600.0
2009-12-01 14:30:00,24.97,25.02,24.69,24.72,704100.0,18.3656,18.4024,18.1597,18.1817,704100.0
2009-12-01 15:00:00,24.72,24.72,24.46,24.47,1067500.0,18.1817,18.1817,17.9905,17.9978,1067500.0
2009-12-01 15:30:00,24.46,24.53,24.35,24.46,1305100.0,17.9905,18.042,17.9096,17.9905,1305100.0
2009-12-02 09:30:00,24.76,24.86,24.42,24.73,779300.0,18.2111,18.2847,17.9611,18.1891,779300.0
2009-12-02 10:00:00,24.73,25.23,24.73,25.14,959300.0,18.1891,18.5568,18.1891,18.4906,959300.0
2009-12-02 10:30:00,25.14,25.2,25.04,25.09,695100.0,18.4906,18.5348,18.4171,18.4539,695100.0
2009-12-02 11:00:00,25.09,25.14,24.99,25.09,628400.0,18.4539,18.4906,18.3803,18.4539,628400.0
2009-12-02 11:30:00,25.1,25.25,25.09,25.18,516100.0,18.4612,18.5715,18.4539,18.5201,516100.0
2009-12-02 12:00:00,25.19,25.27,25.01,25.07,431400.0,18.5274,18.5862,18.395,18.4391,431400.0
2009-12-02 12:30:00,25.06,25.19,25.04,25.19,200800.0,18.4318,18.5274,18.4171,18.5274,200800.0
2009-12-02 13:00:00,25.19,25.22,25.13,25.22,266500.0,18.5274,18.5495,18.4833,18.5495,266500.0
2009-12-02 13:30:00,25.21,25.25,25.17,25.2,250500.0,18.5421,18.5715,18.5127,18.5348,250500.0
2009-12-02 14:00:00,25.2,25.36,25.19,25.35,495900.0,18.5348,18.6524,18.5274,18.6451,495900.0
2009-12-02 14:30:00,25.37,25.4,25.26,25.35,382000.0,18.6598,18.6819,18.5789,18.6451,382000.0
2009-12-02 15:00:00,25.35,25.45,25.32,25.43,680400.0,18.6451,18.7186,18.623,18.7039,680400.0
2009-12-02 15:30:00,25.43,25.55,25.27,25.29,2098300.0,18.7039,18.7922,18.5862,18.601,2098300.0
2009-12-03 09:30:00,25.55,25.95,25.38,25.94,932000.0,18.7922,19.0864,18.6672,19.079,932000.0
2009-12-03 10:00:00,25.95,25.96,25.53,25.64,1616800.0,19.0864,19.0937,18.7775,18.8584,1616800.0
2009-12-03 10:30:00,25.64,25.72,24.72,24.96,1741500.0,18.8584,18.9172,18.1817,18.3582,1741500.0
2009-12-03 11:00:00,24.97,25.02,24.76,24.95,752100.0,18.3656,18.4024,18.2111,18.3509,752100.0
2009-12-03 11:30:00,24.94,24.95,24.65,24.74,666400.0,18.3435,18.3509,18.1302,18.1964,666400.0
2009-12-03 12:00:00,24.73,24.96,24.71,24.83,526100.0,18.1891,18.3582,18.1744,18.2626,526100.0
2009-12-03 12:30:00,24.83,24.93,24.81,24.88,282100.0,18.2626,18.3362,18.2479,18.2994,282100.0
2009-12-03 13:00:00,24.88,24.88,24.6,24.61,595000.0,18.2994,18.2994,18.0935,18.1008,595000.0
2009-12-03 13:30:00,24.62,24.77,24.6,24.68,507900.0,18.1082,18.2185,18.0935,18.1523,507900.0
2009-12-03 14:00:00,24.68,24.69,24.62,24.64,388000.0,18.1523,18.1597,18.1082,18.1229,388000.0
2009-12-03 14:30:00,24.65,24.71,24.41,24.44,771100.0,18.1302,18.1744,17.9537,17.9758,771100.0
2009-12-03 15:00:00,24.44,24.6,24.43,24.47,561000.0,17.9758,18.0935,17.9684,17.9978,561000.0
2009-12-03 15:30:00,24.47,24.47,24.14,24.26,2026000.0,17.9978,17.9978,17.7551,17.8434,2026000.0
2009-12-04 09:30:00,24.87,25.0,24.5,24.79,935900.0,18.292,18.3877,18.0199,18.2332,935900.0
2009-12-04 10:00:00,24.81,24.89,24.61,24.77,585100.0,18.2479,18.3068,18.1008,18.2185,585100.0
2009-12-04 10:30:00,24.77,24.87,24.7,24.72,576400.0,18.2185,18.292,18.167,18.1817,576400.0
2009-12-04 11:00:00,24.72,24.89,24.67,24.75,481700.0,18.1817,18.3068,18.1449,18.2038,481700.0
2009-12-04 11:30:00,24.74,24.74,24.28,24.52,793200.0,18.1964,18.1964,17.8581,18.0346,793200.0
2009-12-04 12:00:00,24.51,24.58,24.25,24.27,439000.0,18.0273,18.0787,17.836,17.8507,439000.0
2009-12-04 12:30:00,24.26,24.58,24.26,24.57,292800.0,17.8434,18.0787,17.8434,18.0714,292800.0
2009-12-04 13:00:00,24.58,24.73,24.53,24.55,377300.0,18.0787,18.1891,18.042,18.0567,377300.0
2009-12-04 13:30:00,24.54,24.55,24.2,24.24,521800.0,18.0493,18.0567,17.7993,17.8287,521800.0
2009-12-04 14:00:00,24.25,24.29,24.1,24.13,580900.0,17.836,17.8655,17.7257,17.7478,580900.0
2009-12-04 14:30:00,24.14,24.43,24.14,24.39,461900.0,17.7551,17.9684,17.7551,17.939,461900.0
2009-12-04 15:00:00,24.39,24.69,24.37,24.62,621600.0,17.939,18.1597,17.9243,18.1082,621600.0
2009-12-04 15:30:00,24.62,24.7,24.43,24.69,948100.0,18.1082,18.167,17.9684,18.1597,948100.0
2009-12-07 09:30:00,24.57,24.85,24.33,24.64,519800.0,18.0714,18.2773,17.8949,18.1229,519800.0
2009-12-07 10:00:00,24.65,24.65,24.39,24.57,443500.0,18.1302,18.1302,17.939,18.0714,443500.0
2009-12-07 10:30:00,24.55,24.62,24.4,24.48,329200.0,18.0567,18.1082,17.9464,18.0052,329200.0
2009-12-07 11:00:00,24.48,24.51,24.3,24.33,352800.0,18.0052,18.0273,17.8728,17.8949,352800.0
2009-12-07 11:30:00,24.32,24.42,24.29,24.36,351400.0,17.8875,17.9611,17.8655,17.9169,351400.0
2009-12-07 12:00:00,24.35,24.39,24.27,24.3,212400.0,17.9096,17.939,17.8507,17.8728,212400.0
2009-12-07 12:30:00,24.3,24.45,24.28,24.4,388700.0,17.8728,17.9831,17.8581,17.9464,388700.0
2009-12-07 13:00:00,24.4,24.4,24.32,24.34,224200.0,17.9464,17.9464,17.8875,17.9022,224200.0
2009-12-07 13:30:00,24.34,24.35,24.23,24.26,291100.0,17.9022,17.9096,17.8213,17.8434,291100.0
2009-12-07 14:00:00,24.26,24.26,24.1,24.1,393100.0,17.8434,17.8434,17.7257,17.7257,393100.0
2009-12-07 14:30:00,24.1,24.1,23.83,23.9,1039000.0,17.7257,17.7257,17.5271,17.5786,1039000.0
2009-12-07 15:00:00,23.91,24.0,23.84,23.84,687600.0,17.586,17.6522,17.5345,17.5345,687600.0
2009-12-07 15:30:00,23.84,24.06,23.84,23.92,1095400.0,17.5345,17.6963,17.5345,17.5933,1095400.0
2009-12-08 09:30:00,23.71,23.92,23.56,23.87,671300.0,17.4389,17.5933,17.3285,17.5565,671300.0
2009-12-08 10:00:00,23.86,23.95,23.76,23.85,568900.0,17.5492,17.6154,17.4756,17.5418,568900.0
2009-12-08 10:30:00,23.85,23.9,23.61,23.74,501500.0,17.5418,17.5786,17.3653,17.4609,501500.0
2009-12-08 11:00:00,23.74,23.88,23.74,23.84,266200.0,17.4609,17.5639,17.4609,17.5345,266200.0
2009-12-08 11:30:00,23.84,23.94,23.76,23.79,207500.0,17.5345,17.608,17.4756,17.4977,207500.0
2009-12-08 12:00:00,23.79,23.82,23.63,23.67,204200.0,17.4977,17.5198,17.38,17.4094,204200.0
2009-12-08 12:30:00,23.67,23.69,23.59,23.69,261700.0,17.4094,17.4241,17.3506,17.4241,261700.0
2009-12-08 13:00:00,23.68,23.72,23.58,23.59,211100.0,17.4168,17.4462,17.3432,17.3506,211100.0
2009-12-08 13:30:00,23.59,23.67,23.57,23.59,275200.0,17.3506,17.4094,17.3359,17.3506,275200.0
2009-12-08 14:00:00,23.59,23.64,23.55,23.62,351000.0,17.3506,17.3874,17.3212,17.3727,351000.0
2009-12-08 14:30:00,23.62,23.67,23.58,23.63,352500.0,17.3727,17.4094,17.3432,17.38,352500.0
2009-12-08 15:00:00,23.63,23.82,23.62,23.79,481500.0,17.38,17.5198,17.3727,17.4977,481500.0
2009-12-08 15:30:00,23.79,23.82,23.72,23.79,611200.0,17.4977,17.5198,17.4462,17.4977,611200.0
2009-12-09 09:30:00,23.85,23.91,23.54,23.56,408600.0,17.5418,17.586,17.3138,17.3285,408600.0
2009-12-09 10:00:00,23.56,23.6,23.38,23.38,382200.0,17.3285,17.358,17.1961,17.1961,382200.0
2009-12-09 10:30:00,23.38,23.61,23.31,23.51,513900.0,17.1961,17.3653,17.1447,17.2918,513900.0
2009-12-09 11:00:00,23.5,23.56,23.4,23.42,182300.0,17.2844,17.3285,17.2109,17.2256,182300.0
2009-12-09 11:30:00,23.42,23.55,23.41,23.53,141400.0,17.2256,17.3212,17.2182,17.3065,141400.0
2009-12-09 12:00:00,23.53,23.57,23.43,23.49,179900.0,17.3065,17.3359,17.2329,17.277,179900.0
2009-12-09 12:30:00,23.49,23.54,23.43,23.49,130600.0,17.277,17.3138,17.2329,17.277,130600.0
2009-12-09 13:00:00,23.49,23.5,23.4,23.43,176600.0,17.277,17.2844,17.2109,17.2329,176600.0
2009-12-09 13:30:00,23.44,23.45,23.36,23.37,238900.0,17.2403,17.2476,17.1814,17.1888,238900.0
2009-12-09 14:00:00,23.37,23.48,23.36,23.37,229300.0,17.1888,17.2697,17.1814,17.1888,229300.0
2009-12-09 14:30:00,23.38,23.57,23.37,23.52,230600.0,17.1961,17.3359,17.1888,17.2991,230600.0
2009-12-09 15:00:00,23.53,23.82,23.52,23.72,527600.0,17.3065,17.5198,17.2991,17.4462,527600.0
2009-12-09 15:30:00,23.72,23.8,23.7,23.74,595200.0,17.4462,17.5051,17.4315,17.4609,595200.0
2009-12-10 09:30:00,23.86,24.16,23.86,23.91,476200.0,17.5492,17.7698,17.5492,17.586,476200.0
2009-12-10 10:00:00,23.92,24.0,23.77,23.95,581600.0,17.5933,17.6522,17.483,17.6154,581600.0
2009-12-10 10:30:00,23.96,24.05,23.87,24.04,334300.0,17.6227,17.6889,17.5565,17.6816,334300.0
2009-12-10 11:00:00,24.04,24.1,23.95,23.98,308000.0,17.6816,17.7257,17.6154,17.6374,308000.0
2009-12-10 11:30:00,23.98,24.08,23.98,24.0,273300.0,17.6374,17.711,17.6374,17.6522,273300.0
2009-12-10 12:00:00,24.0,24.28,24.0,24.26,556900.0,17.6522,17.8581,17.6522,17.8434,556900.0
2009-12-10 12:30:00,24.26,24.26,24.17,24.17,243500.0,17.8434,17.8434,17.7772,17.7772,243500.0
2009-12-10 13:00:00,24.16,24.18,24.03,24.08,195800.0,17.7698,17.7845,17.6742,17.711,195800.0
2009-12-10 13:30:00,24.08,24.17,24.07,24.15,197300.0,17.711,17.7772,17.7036,17.7625,197300.0
2009-12-10 14:00:00,24.16,24.23,24.12,24.16,210100.0,17.7698,17.8213,17.7404,17.7698,210100.0
2009-12-10 14:30:00,24.15,24.17,24.07,24.1,253700.0,17.7625,17.7772,17.7036,17.7257,253700.0
2009-12-10 15:00:00,24.1,24.13,23.94,24.01,339200.0,17.7257,17.7478,17.608,17.6595,339200.0
2009-12-10 15:30:00,24.0,24.1,24.0,24.06,665800.0,17.6522,17.7257,17.6522,17.6963,665800.0
2009-12-11 09:30:00,24.24,24.3,24.0,24.05,425900.0,17.8287,17.8728,17.6522,17.6889,425900.0
2009-12-11 10:00:00,24.06,24.1,23.92,24.02,356300.0,17.6963,17.7257,17.5933,17.6669,356300.0
2009-12-11 10:30:00,24.01,24.03,23.93,23.98,215800.0,17.6595,17.6742,17.6007,17.6374,215800.0
2009-12-11 11:00:00,23.98,24.0,23.7,23.74,629400.0,17.6374,17.6522,17.4315,17.4609,629400.0
2009-12-11 11:30:00,23.74,23.76,23.55,23.66,583600.0,17.4609,17.4756,17.3212,17.4021,583600.0
2009-12-11 12:00:00,23.65,23.69,23.59,23.69,273900.0,17.3947,17.4241,17.3506,17.4241,273900.0
2009-12-11 12:30:00,23.69,23.85,23.68,23.84,270100.0,17.4241,17.5418,17.4168,17.5345,270100.0
2009-12-11 13:00:00,23.85,23.98,23.8,23.85,362300.0,17.5418,17.6374,17.5051,17.5418,362300.0
2009-12-11 13:30:00,23.85,23.87,23.75,23.82,253100.0,17.5418,17.5565,17.4683,17.5198,253100.0
2009-12-11 14:00:00,23.82,23.93,23.8,23.91,312300.0,17.5198,17.6007,17.5051,17.586,312300.0
2009-12-11 14:30:00,23.91,23.94,23.87,23.9,294900.0,17.586,17.608,17.5565,17.5786,294900.0
2009-12-11 15:00:00,23.9,24.04,23.88,24.02,460500.0,17.5786,17.6816,17.5639,17.6669,460500.0
2009-12-11 15:30:00,24.03,24.15,24.02,24.12,852100.0,17.6742,17.7625,17.6669,17.7404,852100.0
2009-12-14 09:30:00,24.14,24.28,23.96,24.05,494300.0,17.7551,17.8581,17.6227,17.6889,494300.0
2009-12-14 10:00:00,24.06,24.06,23.9,23.99,593400.0,17.6963,17.6963,17.5786,17.6448,593400.0
2009-12-14 10:30:00,24.0,24.14,23.97,24.09,312900.0,17.6522,17.7551,17.6301,17.7184,312900.0
2009-12-14 11:00:00,24.1,24.15,24.09,24.11,304700.0,17.7257,17.7625,17.7184,17.7331,304700.0
2009-12-14 11:30:00,24.1,24.15,24.08,24.14,318800.0,17.7257,17.7625,17.711,17.7551,318800.0
2009-12-14 12:00:00,24.15,24.31,24.13,24.27,551800.0,17.7625,17.8802,17.7478,17.8507,551800.0
2009-12-14 12:30:00,24.26,24.45,24.26,24.43,478000.0,17.8434,17.9831,17.8434,17.9684,478000.0
2009-12-14 13:00:00,24.42,24.43,24.3,24.3,329900.0,17.9611,17.9684,17.8728,17.8728,329900.0
2009-12-14 13:30:00,24.3,24.31,24.15,24.21,381300.0,17.8728,17.8802,17.7625,17.8066,381300.0
2009-12-14 14:00:00,24.21,24.22,24.13,24.18,319100.0,17.8066,17.814,17.7478,17.7845,319100.0
2009-12-14 14:30:00,24.18,24.21,24.09,24.13,354100.0,17.7845,17.8066,17.7184,17.7478,354100.0
2009-12-14 15:00:00,24.13,24.23,24.11,24.12,395000.0,17.7478,17.8213,17.7331,17.7404,395000.0
2009-12-14 15:30:00,24.13,24.25,24.12,24.21,661000.0,17.7478,17.836,17.7404,17.8066,661000.0
2009-12-15 09:30:00,24.14,24.14,23.93,24.0,469300.0,17.7551,17.7551,17.6007,17.6522,469300.0
2009-12-15 10:00:00,24.0,24.08,23.95,23.95,297700.0,17.6522,17.711,17.6154,17.6154,297700.0
2009-12-15 10:30:00,23.95,23.96,23.87,23.96,301400.0,17.6154,17.6227,17.5565,17.6227,301400.0
2009-12-15 11:00:00,23.95,23.97,23.88,23.9,198900.0,17.6154,17.6301,17.5639,17.5786,198900.0
2009-12-15 11:30:00,23.9,23.91,23.85,23.89,151600.0,17.5786,17.586,17.5418,17.5713,151600.0
2009-12-15 12:00:00,23.9,24.01,23.89,23.93,217900.0,17.5786,17.6595,17.5713,17.6007,217900.0
2009-12-15 12:30:00,23.93,23.96,23.83,23.84,225400.0,17.6007,17.6227,17.5271,17.5345,225400.0
2009-12-15 13:00:00,23.84,23.89,23.81,23.86,244500.0,17.5345,17.5713,17.5124,17.5492,244500.0
2009-12-15 13:30:00,23.86,23.9,23.82,23.89,222700.0,17.5492,17.5786,17.5198,17.5713,222700.0
2009-12-15 14:00:00,23.88,23.89,23.78,23.78,304600.0,17.5639,17.5713,17.4903,17.4903,304600.0
2009-12-15 14:30:00,23.79,23.8,23.71,23.72,382300.0,17.4977,17.5051,17.4389,17.4462,382300.0
2009-12-15 15:00:00,23.72,23.81,23.72,23.74,418100.0,17.4462,17.5124,17.4462,17.4609,418100.0
2009-12-15 15:30:00,23.73,23.75,23.57,23.65,1270900.0,17.4536,17.4683,17.3359,17.3947,1270900.0
2009-12-16 09:30:00,23.97,24.12,23.87,24.1,538200.0,17.6301,17.7404,17.5565,17.7257,538200.0
2009-12-16 10:00:00,24.1,24.3,24.08,24.25,556200.0,17.7257,17.8728,17.711,17.836,556200.0
2009-12-16 10:30:00,24.25,24.39,24.24,24.33,438600.0,17.836,17.939,17.8287,17.8949,438600.0
2009-12-16 11:00:00,24.33,24.55,24.33,24.49,482000.0,17.8949,18.0567,17.8949,18.0126,482000.0
2009-12-16 11:30:00,24.5,24.53,24.35,24.4,268300.0,18.0199,18.042,17.9096,17.9464,268300.0
2009-12-16 12:00:00,24.4,24.52,24.33,24.4,270000.0,17.9464,18.0346,17.8949,17.9464,270000.0
2009-12-16 12:30:00,24.41,24.41,24.33,24.35,140100.0,17.9537,17.9537,17.8949,17.9096,140100.0
2009-12-16 13:00:00,24.35,24.37,24.3,24.36,151300.0,17.9096,17.9243,17.8728,17.9169,151300.0
2009-12-16 13:30:00,24.36,24.37,24.31,24.32,156700.0,17.9169,17.9243,17.8802,17.8875,156700.0
2009-12-16 14:00:00,24.32,24.35,24.2,24.3,311100.0,17.8875,17.9096,17.7993,17.8728,311100.0
2009-12-16 14:30:00,24.29,24.32,24.16,24.19,362400.0,17.8655,17.8875,17.7698,17.7919,362400.0
2009-12-16 15:00:00,24.19,24.27,24.11,24.12,451400.0,17.7919,17.8507,17.7331,17.7404,451400.0
2009-12-16 15:30:00,24.12,24.26,24.11,24.13,749700.0,17.7404,17.8434,17.7331,17.7478,749700.0
2009-12-17 09:30:00,23.93,23.94,23.61,23.62,919200.0,17.6007,17.608,17.3653,17.3727,919200.0
2009-12-17 10:00:00,23.63,23.8,23.5,23.77,924700.0,17.38,17.5051,17.2844,17.483,924700.0
2009-12-17 10:30:00,23.79,23.86,23.67,23.78,550700.0,17.4977,17.5492,17.4094,17.4903,550700.0
2009-12-17 11:00:00,23.77,23.8,23.72,23.76,232800.0,17.483,17.5051,17.4462,17.4756,232800.0
2009-12-17 11:30:00,23.77,23.78,23.61,23.65,320300.0,17.483,17.4903,17.3653,17.3947,320300.0
2009-12-17 12:00:00,23.65,23.65,23.51,23.55,455800.0,17.3947,17.3947,17.2918,17.3212,455800.0
2009-12-17 12:30:00,23.55,23.55,23.43,23.45,405800.0,17.3212,17.3212,17.2329,17.2476,405800.0
2009-12-17 13:00:00,23.46,23.47,23.35,23.4,396600.0,17.255,17.2623,17.1741,17.2109,396600.0
2009-12-17 13:30:00,23.4,23.44,23.35,23.42,366700.0,17.2109,17.2403,17.1741,17.2256,366700.0
2009-12-17 14:00:00,23.43,23.44,23.27,23.27,396200.0,17.2329,17.2403,17.1152,17.1152,396200.0
2009-12-17 14:30:00,23.27,23.34,23.25,23.28,413700.0,17.1152,17.1667,17.1005,17.1226,413700.0
2009-12-17 15:00:00,23.27,23.32,23.25,23.28,530300.0,17.1152,17.152,17.1005,17.1226,530300.0
2009-12-17 15:30:00,23.28,23.34,23.24,23.28,1215800.0,17.1226,17.1667,17.0932,17.1226,1215800.0
2009-12-18 09:30:00,23.48,23.52,23.22,23.36,1204500.0,17.2697,17.2991,17.0785,17.1814,1204500.0
2009-12-18 10:00:00,23.36,23.38,23.09,23.09,469200.0,17.1814,17.1961,16.9828,16.9828,469200.0
2009-12-18 10:30:00,23.09,23.22,23.02,23.2,502700.0,16.9828,17.0785,16.9314,17.0638,502700.0
2009-12-18 11:00:00,23.21,23.25,23.08,23.18,206100.0,17.0711,17.1005,16.9755,17.049,206100.0
2009-12-18 11:30:00,23.18,23.2,23.08,23.13,152000.0,17.049,17.0638,16.9755,17.0123,152000.0
2009-12-18 12:00:00,23.12,23.25,23.11,23.17,214500.0,17.0049,17.1005,16.9976,17.0417,214500.0
2009-12-18 12:30:00,23.17,23.3,23.17,23.25,248500.0,17.0417,17.1373,17.0417,17.1005,248500.0
2009-12-18 13:00:00,23.25,23.38,23.25,23.35,283000.0,17.1005,17.1961,17.1005,17.1741,283000.0
2009-12-18 13:30:00,23.36,23.37,23.28,23.32,155700.0,17.1814,17.1888,17.1226,17.152,155700.0
2009-12-18 14:00:00,23.32,23.33,23.27,23.3,226200.0,17.152,17.1594,17.1152,17.1373,226200.0
2009-12-18 14:30:00,23.3,23.42,23.24,23.41,261000.0,17.1373,17.2256,17.0932,17.2182,261000.0
2009-12-18 15:00:00,23.41,23.55,23.41,23.49,539800.0,17.2182,17.3212,17.2182,17.277,539800.0
2009-12-18 15:30:00,23.49,23.53,23.4,23.52,1059500.0,17.277,17.3065,17.2109,17.2991,1059500.0
2009-12-21 09:30:00,23.75,23.93,23.55,23.6,614300.0,17.4683,17.6007,17.3212,17.358,614300.0
2009-12-21 10:00:00,23.59,23.67,23.56,23.57,491600.0,17.3506,17.4094,17.3285,17.3359,491600.0
2009-12-21 10:30:00,23.57,23.61,23.42,23.42,489500.0,17.3359,17.3653,17.2256,17.2256,489500.0
2009-12-21 11:00:00,23.43,23.47,23.37,23.39,408700.0,17.2329,17.2623,17.1888,17.2035,408700.0
2009-12-21 11:30:00,23.4,23.42,23.3,23.32,375800.0,17.2109,17.2256,17.1373,17.152,375800.0
2009-12-21 12:00:00,23.33,23.41,23.16,23.23,556400.0,17.1594,17.2182,17.0343,17.0858,556400.0
2009-12-21 12:30:00,23.24,23.33,23.2,23.32,292900.0,17.0932,17.1594,17.0638,17.152,292900.0
2009-12-21 13:00:00,23.33,23.34,23.21,23.22,227800.0,17.1594,17.1667,17.0711,17.0785,227800.0
2009-12-21 13:30:00,23.22,23.28,23.17,23.25,344900.0,17.0785,17.1226,17.0417,17.1005,344900.0
2009-12-21 14:00:00,23.25,23.25,23.16,23.2,549300.0,17.1005,17.1005,17.0343,17.0638,549300.0
2009-12-21 14:30:00,23.2,23.25,23.17,23.17,288600.0,17.0638,17.1005,17.0417,17.0417,288600.0
2009-12-21 15:00:00,23.18,23.21,23.16,23.16,364500.0,17.049,17.0711,17.0343,17.0343,364500.0
2009-12-21 15:30:00,23.16,23.21,23.15,23.17,935500.0,17.0343,17.0711,17.027,17.0417,935500.0
2009-12-22 09:30:00,23.17,23.3,23.03,23.17,873600.0,17.0417,17.1373,16.9387,17.0417,873600.0
2009-12-22 10:00:00,23.17,23.21,23.12,23.17,500300.0,17.0417,17.0711,17.0049,17.0417,500300.0
2009-12-22 10:30:00,23.17,23.18,22.89,23.01,745500.0,17.0417,17.049,16.8357,16.924,745500.0
2009-12-22 11:00:00,23.01,23.05,22.93,22.99,363800.0,16.924,16.9534,16.8652,16.9093,363800.0
2009-12-22 11:30:00,22.98,23.09,22.92,23.02,348600.0,16.9019,16.9828,16.8578,16.9314,348600.0
2009-12-22 12:00:00,23.03,23.12,22.99,23.11,396700.0,16.9387,17.0049,16.9093,16.9976,396700.0
2009-12-22 12:30:00,23.1,23.14,23.09,23.1,394200.0,16.9902,17.0196,16.9828,16.9902,394200.0
2009-12-22 13:00:00,23.11,23.19,23.11,23.17,574200.0,16.9976,17.0564,16.9976,17.0417,574200.0
2009-12-22 13:30:00,23.17,23.35,23.17,23.34,757900.0,17.0417,17.1741,17.0417,17.1667,757900.0
2009-12-22 14:00:00,23.35,23.35,23.25,23.28,667700.0,17.1741,17.1741,17.1005,17.1226,667700.0
2009-12-22 14:30:00,23.27,23.35,23.23,23.35,289400.0,17.1152,17.1741,17.0858,17.1741,289400.0
2009-12-22 15:00:00,23.34,23.56,23.32,23.49,943900.0,17.1667,17.3285,17.152,17.277,943900.0
2009-12-22 15:30:00,23.49,23.51,23.41,23.44,1116100.0,17.277,17.2918,17.2182,17.2403,1116100.0
2009-12-23 09:30:00,23.5,23.62,23.4,23.48,433200.0,17.2844,17.3727,17.2109,17.2697,433200.0
2009-12-23 10:00:00,23.47,23.47,23.19,23.27,499300.0,17.2623,17.2623,17.0564,17.1152,499300.0
2009-12-23 10:30:00,23.28,23.36,23.24,23.36,241800.0,17.1226,17.1814,17.0932,17.1814,241800.0
2009-12-23 11:00:00,23.36,23.37,23.33,23.34,146000.0,17.1814,17.1888,17.1594,17.1667,146000.0
2009-12-23 11:30:00,23.34,23.4,23.33,23.4,228500.0,17.1667,17.2109,17.1594,17.2109,228500.0
2009-12-23 12:00:00,23.39,23.4,23.35,23.39,134900.0,17.2035,17.2109,17.1741,17.2035,134900.0
2009-12-23 12:30:00,23.38,23.39,23.34,23.35,247400.0,17.1961,17.2035,17.1667,17.1741,247400.0
2009-12-23 13:00:00,23.35,23.37,23.28,23.35,240100.0,17.1741,17.1888,17.1226,17.1741,240100.0
2009-12-23 13:30:00,23.35,23.39,23.31,23.37,277400.0,17.1741,17.2035,17.1447,17.1888,277400.0
2009-12-23 14:00:00,23.38,23.4,23.33,23.34,187700.0,17.1961,17.2109,17.1594,17.1667,187700.0
2009-12-23 14:30:00,23.35,23.36,23.28,23.32,235200.0,17.1741,17.1814,17.1226,17.152,235200.0
2009-12-23 15:00:00,23.31,23.33,23.25,23.3,361200.0,17.1447,17.1594,17.1005,17.1373,361200.0
2009-12-23 15:30:00,23.29,23.33,23.26,23.33,652600.0,17.1299,17.1594,17.1079,17.1594,652600.0
2009-12-24 09:30:00,23.46,23.66,23.39,23.63,376200.0,17.255,17.4021,17.2035,17.38,376200.0
2009-12-24 10:00:00,23.63,23.65,23.56,23.61,264100.0,17.38,17.3947,17.3285,17.3653,264100.0
2009-12-24 10:30:00,23.6,23.65,23.56,23.58,200100.0,17.358,17.3947,17.3285,17.3432,200100.0
2009-12-24 11:00:00,23.58,23.59,23.54,23.54,149200.0,17.3432,17.3506,17.3138,17.3138,149200.0
2009-12-24 11:30:00,23.54,23.65,23.54,23.62,213700.0,17.3138,17.3947,17.3138,17.3727,213700.0
2009-12-24 12:00:00,23.61,23.65,23.61,23.65,190200.0,17.3653,17.3947,17.3653,17.3947,190200.0
2009-12-24 12:30:00,23.65,23.71,23.63,23.66,383000.0,17.3947,17.4389,17.38,17.4021,383000.0
2009-12-28 09:30:00,23.85,24.0,23.68,23.96,327000.0,17.5418,17.6522,17.4168,17.6227,327000.0
2009-12-28 10:00:00,23.96,24.08,23.86,23.89,342900.0,17.6227,17.711,17.5492,17.5713,342900.0
2009-12-28 10:30:00,23.89,23.99,23.89,23.99,243900.0,17.5713,17.6448,17.5713,17.6448,243900.0
2009-12-28 11:00:00,23.99,24.06,23.96,24.02,233400.0,17.6448,17.6963,17.6227,17.6669,233400.0
2009-12-28 11:30:00,24.02,24.04,23.87,23.87,207700.0,17.6669,17.6816,17.5565,17.5565,207700.0
2009-12-28 12:00:00,23.86,23.95,23.86,23.91,145500.0,17.5492,17.6154,17.5492,17.586,145500.0
2009-12-28 12:30:00,23.9,23.94,23.89,23.91,97000.0,17.5786,17.608,17.5713,17.586,97000.0
2009-12-28 13:00:00,23.91,23.91,23.82,23.86,148300.0,17.586,17.586,17.5198,17.5492,148300.0
2009-12-28 13:30:00,23.85,23.86,23.77,23.81,173500.0,17.5418,17.5492,17.483,17.5124,173500.0
2009-12-28 14:00:00,23.82,23.82,23.72,23.74,193300.0,17.5198,17.5198,17.4462,17.4609,193300.0
2009-12-28 14:30:00,23.74,23.79,23.7,23.72,218200.0,17.4609,17.4977,17.4315,17.4462,218200.0
2009-12-28 15:00:00,23.72,23.74,23.7,23.7,260800.0,17.4462,17.4609,17.4315,17.4315,260800.0
2009-12-28 15:30:00,23.71,23.72,23.63,23.71,501700.0,17.4389,17.4462,17.38,17.4389,501700.0
2009-12-29 09:30:00,23.77,24.04,23.77,23.97,453100.0,17.483,17.6816,17.483,17.6301,453100.0
2009-12-29 10:00:00,23.97,23.98,23.86,23.92,353800.0,17.6301,17.6374,17.5492,17.5933,353800.0
2009-12-29 10:30:00,23.92,23.92,23.83,23.84,273500.0,17.5933,17.5933,17.5271,17.5345,273500.0
2009-12-29 11:00:00,23.83,23.87,23.73,23.74,182600.0,17.5271,17.5565,17.4536,17.4609,182600.0
2009-12-29 11:30:00,23.73,23.78,23.67,23.75,172200.0,17.4536,17.4903,17.4094,17.4683,172200.0
2009-12-29 12:00:00,23.75,23.79,23.73,23.76,172800.0,17.4683,17.4977,17.4536,17.4756,172800.0
2009-12-29 12:30:00,23.76,23.8,23.75,23.76,112500.0,17.4756,17.5051,17.4683,17.4756,112500.0
2009-12-29 13:00:00,23.76,23.77,23.74,23.75,91800.0,17.4756,17.483,17.4609,17.4683,91800.0
2009-12-29 13:30:00,23.76,23.86,23.75,23.83,221200.0,17.4756,17.5492,17.4683,17.5271,221200.0
2009-12-29 14:00:00,23.84,23.86,23.78,23.83,235600.0,17.5345,17.5492,17.4903,17.5271,235600.0
2009-12-29 14:30:00,23.83,23.91,23.81,23.87,341700.0,17.5271,17.586,17.5124,17.5565,341700.0
2009-12-29 15:00:00,23.86,24.05,23.85,24.04,543100.0,17.5492,17.6889,17.5418,17.6816,543100.0
2009-12-29 15:30:00,24.04,24.05,23.94,23.94,762900.0,17.6816,17.6889,17.608,17.608,762900.0
2009-12-30 09:30:00,23.78,23.83,23.6,23.8,466100.0,17.4903,17.5271,17.358,17.5051,466100.0
2009-12-30 10:00:00,23.81,23.83,23.61,23.7,274700.0,17.5124,17.5271,17.3653,17.4315,274700.0
2009-12-30 10:30:00,23.7,23.77,23.57,23.74,214500.0,17.4315,17.483,17.3359,17.4609,214500.0
2009-12-30 11:00:00,23.74,23.77,23.62,23.62,166400.0,17.4609,17.483,17.3727,17.3727,166400.0
2009-12-30 11:30:00,23.63,23.66,23.58,23.61,155700.0,17.38,17.4021,17.3432,17.3653,155700.0
2009-12-30 12:00:00,23.61,23.72,23.6,23.66,192700.0,17.3653,17.4462,17.358,17.4021,192700.0
2009-12-30 12:30:00,23.66,23.69,23.59,23.64,121600.0,17.4021,17.4241,17.3506,17.3874,121600.0
2009-12-30 13:00:00,23.63,23.63,23.54,23.54,134700.0,17.38,17.38,17.3138,17.3138,134700.0
2009-12-30 13:30:00,23.54,23.63,23.51,23.63,146500.0,17.3138,17.38,17.2918,17.38,146500.0
2009-12-30 14:00:00,23.63,23.63,23.58,23.59,159100.0,17.38,17.38,17.3432,17.3506,159100.0
2009-12-30 14:30:00,23.59,23.66,23.58,23.63,161100.0,17.3506,17.4021,17.3432,17.38,161100.0
2009-12-30 15:00:00,23.63,23.63,23.54,23.6,229300.0,17.38,17.38,17.3138,17.358,229300.0
2009-12-30 15:30:00,23.6,23.73,23.6,23.67,497900.0,17.358,17.4536,17.358,17.4094,497900.0
2009-12-31 09:30:00,23.68,23.94,23.68,23.87,238800.0,17.4168,17.608,17.4168,17.5565,238800.0
2009-12-31 10:00:00,23.87,23.88,23.7,23.7,197200.0,17.5565,17.5639,17.4315,17.4315,197200.0
2009-12-31 10:30:00,23.7,23.7,23.6,23.63,170700.0,17.4315,17.4315,17.358,17.38,170700.0
2009-12-31 11:00:00,23.63,23.63,23.52,23.52,213600.0,17.38,17.38,17.2991,17.2991,213600.0
2009-12-31 11:30:00,23.52,23.53,23.46,23.46,278200.0,17.2991,17.3065,17.255,17.255,278200.0
2009-12-31 12:00:00,23.47,23.49,23.44,23.45,161000.0,17.2623,17.277,17.2403,17.2476,161000.0
2009-12-31 12:30:00,23.45,23.49,23.44,23.45,149400.0,17.2476,17.277,17.2403,17.2476,149400.0
2009-12-31 13:00:00,23.45,23.47,23.43,23.43,111800.0,17.2476,17.2623,17.2329,17.2329,111800.0
2009-12-31 13:30:00,23.44,23.52,23.43,23.5,86400.0,17.2403,17.2991,17.2329,17.2844,86400.0
2009-12-31 14:00:00,23.5,23.51,23.42,23.42,84900.0,17.2844,17.2918,17.2256,17.2256,84900.0
2009-12-31 14:30:00,23.42,23.49,23.41,23.49,151200.0,17.2256,17.277,17.2182,17.277,151200.0
2009-12-31 15:00:00,23.49,23.51,23.41,23.44,178300.0,17.277,17.2918,17.2182,17.2403,178300.0
2009-12-31 15:30:00,23.44,23.46,23.26,23.26,632500.0,17.2403,17.255,17.1079,17.1079,632500.0
2010-01-04 09:30:00,23.71,23.71,23.51,23.64,519900.0,17.4389,17.4389,17.2918,17.3874,519900.0
2010-01-04 10:00:00,23.64,23.87,23.58,23.82,1235600.0,17.3874,17.5565,17.3432,17.5198,1235600.0
2010-01-04 10:30:00,23.82,23.94,23.78,23.88,784800.0,17.5198,17.608,17.4903,17.5639,784800.0
2010-01-04 11:00:00,23.89,23.91,23.82,23.88,496000.0,17.5713,17.586,17.5198,17.5639,496000.0
2010-01-04 11:30:00,23.88,23.96,23.86,23.9,348300.0,17.5639,17.6227,17.5492,17.5786,348300.0
2010-01-04 12:00:00,23.9,23.96,23.88,23.9,213700.0,17.5786,17.6227,17.5639,17.5786,213700.0
2010-01-04 12:30:00,23.91,23.96,23.9,23.95,493100.0,17.586,17.6227,17.5786,17.6154,493100.0
2010-01-04 13:00:00,23.95,23.95,23.9,23.91,209400.0,17.6154,17.6154,17.5786,17.586,209400.0
2010-01-04 13:30:00,23.91,23.92,23.83,23.83,265800.0,17.586,17.5933,17.5271,17.5271,265800.0
2010-01-04 14:00:00,23.84,23.89,23.8,23.89,240600.0,17.5345,17.5713,17.5051,17.5713,240600.0
2010-01-04 14:30:00,23.89,23.95,23.88,23.88,301400.0,17.5713,17.6154,17.5639,17.5639,301400.0
2010-01-04 15:00:00,23.88,23.95,23.85,23.85,363800.0,17.5639,17.6154,17.5418,17.5418,363800.0
2010-01-04 15:30:00,23.86,23.94,23.85,23.87,873700.0,17.5492,17.608,17.5418,17.5565,873700.0
2010-01-05 09:30:00,23.73,24.36,23.67,24.25,1444600.0,17.4536,17.9169,17.4094,17.836,1444600.0
2010-01-05 10:00:00,24.25,25.12,24.24,24.89,2446200.0,17.836,18.4759,17.8287,18.3068,2446200.0
2010-01-05 10:30:00,24.89,25.25,24.84,25.12,963700.0,18.3068,18.5715,18.27,18.4759,963700.0
2010-01-05 11:00:00,25.13,25.24,25.09,25.19,533700.0,18.4833,18.5642,18.4539,18.5274,533700.0
2010-01-05 11:30:00,25.18,25.23,25.06,25.21,501700.0,18.5201,18.5568,18.4318,18.5421,501700.0
2010-01-05 12:00:00,25.22,25.39,25.13,25.35,703000.0,18.5495,18.6745,18.4833,18.6451,703000.0
2010-01-05 12:30:00,25.35,25.47,25.16,25.43,792800.0,18.6451,18.7334,18.5053,18.7039,792800.0
2010-01-05 13:00:00,25.43,25.49,25.35,25.43,302700.0,18.7039,18.7481,18.6451,18.7039,302700.0
2010-01-05 13:30:00,25.43,25.55,25.28,25.52,457700.0,18.7039,18.7922,18.5936,18.7701,457700.0
2010-01-05 14:00:00,25.52,25.54,25.19,25.38,532800.0,18.7701,18.7848,18.5274,18.6672,532800.0
2010-01-05 14:30:00,25.37,25.58,25.36,25.58,485500.0,18.6598,18.8143,18.6524,18.8143,485500.0
2010-01-05 15:00:00,25.57,25.66,25.45,25.59,975000.0,18.8069,18.8731,18.7186,18.8216,975000.0
2010-01-05 15:30:00,25.6,25.75,25.59,25.7,1579800.0,18.829,18.9393,18.8216,18.9025,1579800.0
2010-01-06 09:30:00,25.51,25.75,25.09,25.33,996100.0,18.7628,18.9393,18.4539,18.6304,996100.0
2010-01-06 10:00:00,25.33,25.42,25.16,25.28,723600.0,18.6304,18.6966,18.5053,18.5936,723600.0
2010-01-06 10:30:00,25.28,25.3,25.15,25.29,450400.0,18.5936,18.6083,18.498,18.601,450400.0
2010-01-06 11:00:00,25.28,25.44,25.2,25.42,509700.0,18.5936,18.7113,18.5348,18.6966,509700.0
2010-01-06 11:30:00,25.41,25.91,25.41,25.91,1076100.0,18.6892,19.057,18.6892,19.057,1076100.0
2010-01-06 12:00:00,25.91,26.15,25.74,26.02,1258000.0,19.057,19.2335,18.9319,19.1379,1258000.0
2010-01-06 12:30:00,26.02,26.29,25.99,26.27,667800.0,19.1379,19.3365,19.1158,19.3218,667800.0
2010-01-06 13:00:00,26.28,26.32,26.1,26.3,509600.0,19.3291,19.3585,19.1967,19.3438,509600.0
2010-01-06 13:30:00,26.31,26.34,26.15,26.28,580400.0,19.3512,19.3732,19.2335,19.3291,580400.0
2010-01-06 14:00:00,26.28,26.38,26.19,26.3,937600.0,19.3291,19.4027,19.2629,19.3438,937600.0
2010-01-06 14:30:00,26.29,26.34,26.18,26.28,641100.0,19.3365,19.3732,19.2556,19.3291,641100.0
2010-01-06 15:00:00,26.28,26.28,25.97,26.03,706300.0,19.3291,19.3291,19.1011,19.1452,706300.0
2010-01-06 15:30:00,26.03,26.19,25.98,26.11,1253000.0,19.1452,19.2629,19.1085,19.2041,1253000.0
2010-01-07 09:30:00,26.0,26.52,25.82,26.46,1257200.0,19.1232,19.5056,18.9908,19.4615,1257200.0
2010-01-07 10:00:00,26.45,26.52,26.32,26.4,708500.0,19.4541,19.5056,19.3585,19.4174,708500.0
2010-01-07 10:30:00,26.4,26.69,26.38,26.56,416400.0,19.4174,19.6307,19.4027,19.5351,416400.0
2010-01-07 11:00:00,26.55,26.72,26.52,26.7,292200.0,19.5277,19.6527,19.5056,19.638,292200.0
2010-01-07 11:30:00,26.69,26.72,26.45,26.49,437300.0,19.6307,19.6527,19.4541,19.4836,437300.0
2010-01-07 12:00:00,26.49,26.61,26.49,26.5,286900.0,19.4836,19.5718,19.4836,19.4909,286900.0
2010-01-07 12:30:00,26.5,26.59,26.46,26.52,434400.0,19.4909,19.5571,19.4615,19.5056,434400.0
2010-01-07 13:00:00,26.52,26.53,26.44,26.5,389700.0,19.5056,19.513,19.4468,19.4909,389700.0
2010-01-07 13:30:00,26.51,26.52,26.48,26.5,231300.0,19.4983,19.5056,19.4762,19.4909,231300.0
2010-01-07 14:00:00,26.5,26.52,26.45,26.46,350300.0,19.4909,19.5056,19.4541,19.4615,350300.0
2010-01-07 14:30:00,26.45,26.56,26.45,26.47,528500.0,19.4541,19.5351,19.4541,19.4689,528500.0
2010-01-07 15:00:00,26.47,26.67,26.39,26.58,682000.0,19.4689,19.616,19.41,19.5498,682000.0
2010-01-07 15:30:00,26.59,26.6,26.47,26.49,781600.0,19.5571,19.5645,19.4689,19.4836,781600.0
2010-01-08 09:30:00,26.39,26.57,26.04,26.4,695600.0,19.41,19.5424,19.1526,19.4174,695600.0
2010-01-08 10:00:00,26.41,26.52,26.37,26.44,272300.0,19.4247,19.5056,19.3953,19.4468,272300.0
2010-01-08 10:30:00,26.44,26.46,26.22,26.25,219000.0,19.4468,19.4615,19.285,19.307,219000.0
2010-01-08 11:00:00,26.25,26.32,26.0,26.06,424900.0,19.307,19.3585,19.1232,19.1673,424900.0
2010-01-08 11:30:00,26.06,26.06,25.77,25.82,609100.0,19.1673,19.1673,18.954,18.9908,609100.0
2010-01-08 12:00:00,25.82,26.1,25.82,26.1,413500.0,18.9908,19.1967,18.9908,19.1967,413500.0
2010-01-08 12:30:00,26.1,26.16,26.0,26.01,276300.0,19.1967,19.2409,19.1232,19.1305,276300.0
2010-01-08 13:00:00,26.01,26.05,25.94,25.94,283300.0,19.1305,19.1599,19.079,19.079,283300.0
2010-01-08 13:30:00,25.94,26.06,25.93,25.97,218100.0,19.079,19.1673,19.0717,19.1011,218100.0
2010-01-08 14:00:00,25.97,26.0,25.92,25.96,193800.0,19.1011,19.1232,19.0643,19.0937,193800.0
2010-01-08 14:30:00,25.96,26.07,25.95,26.04,232400.0,19.0937,19.1747,19.0864,19.1526,232400.0
2010-01-08 15:00:00,26.04,26.2,26.02,26.09,296400.0,19.1526,19.2703,19.1379,19.1894,296400.0
2010-01-08 15:30:00,26.1,26.22,26.02,26.2,770100.0,19.1967,19.285,19.1379,19.2703,770100.0
2010-01-11 09:30:00,26.42,26.6,26.08,26.17,744200.0,19.4321,19.5645,19.182,19.2482,744200.0
2010-01-11 10:00:00,26.16,26.3,25.93,26.25,486600.0,19.2409,19.3438,19.0717,19.307,486600.0
2010-01-11 10:30:00,26.24,26.27,26.1,26.18,261300.0,19.2997,19.3218,19.1967,19.2556,261300.0
2010-01-11 11:00:00,26.19,26.23,25.95,26.0,503600.0,19.2629,19.2923,19.0864,19.1232,503600.0
2010-01-11 11:30:00,26.01,26.1,25.96,26.01,181600.0,19.1305,19.1967,19.0937,19.1305,181600.0
2010-01-11 12:00:00,26.01,26.01,25.85,25.98,294300.0,19.1305,19.1305,19.0128,19.1085,294300.0
2010-01-11 12:30:00,25.98,26.09,25.91,26.08,228800.0,19.1085,19.1894,19.057,19.182,228800.0
2010-01-11 13:00:00,26.09,26.12,25.95,25.96,217000.0,19.1894,19.2114,19.0864,19.0937,217000.0
2010-01-11 13:30:00,25.96,26.04,25.92,26.0,225200.0,19.0937,19.1526,19.0643,19.1232,225200.0
2010-01-11 14:00:00,26.0,26.08,25.96,26.07,270300.0,19.1232,19.182,19.0937,19.1747,270300.0
2010-01-11 14:30:00,26.08,26.1,25.94,26.09,439900.0,19.182,19.1967,19.079,19.1894,439900.0
2010-01-11 15:00:00,26.09,26.18,26.04,26.17,402700.0,19.1894,19.2556,19.1526,19.2482,402700.0
2010-01-11 15:30:00,26.17,26.21,26.05,26.16,828300.0,19.2482,19.2776,19.1599,19.2409,828300.0
2010-01-12 09:30:00,28.04,28.59,27.55,28.23,7799400.0,20.6236,21.0281,20.2632,20.7633,7799400.0
2010-01-12 10:00:00,28.21,28.23,27.6,27.83,2871000.0,20.7486,20.7633,20.3,20.4691,2871000.0
2010-01-12 10:30:00,27.83,28.15,27.76,27.99,1562700.0,20.4691,20.7045,20.4177,20.5868,1562700.0
2010-01-12 11:00:00,27.99,28.07,27.75,27.95,1114100.0,20.5868,20.6457,20.4103,20.5574,1114100.0
2010-01-12 11:30:00,27.95,28.03,27.81,27.98,681600.0,20.5574,20.6162,20.4544,20.5795,681600.0
2010-01-12 12:00:00,27.98,28.01,27.79,27.85,1042600.0,20.5795,20.6015,20.4397,20.4839,1042600.0
2010-01-12 12:30:00,27.85,27.87,27.41,27.44,1136100.0,20.4839,20.4986,20.1602,20.1823,1136100.0
2010-01-12 13:00:00,27.44,27.58,27.19,27.43,824300.0,20.1823,20.2853,19.9984,20.1749,824300.0
2010-01-12 13:30:00,27.42,27.6,27.38,27.41,675200.0,20.1676,20.3,20.1382,20.1602,675200.0
2010-01-12 14:00:00,27.41,27.44,27.2,27.36,724100.0,20.1602,20.1823,20.0058,20.1235,724100.0
2010-01-12 14:30:00,27.35,27.39,27.22,27.3,495300.0,20.1161,20.1455,20.0205,20.0793,495300.0
2010-01-12 15:00:00,27.3,27.51,27.18,27.44,823100.0,20.0793,20.2338,19.9911,20.1823,823100.0
2010-01-12 15:30:00,27.43,27.5,27.09,27.13,2141800.0,20.1749,20.2264,19.9249,19.9543,2141800.0
2010-01-13 09:30:00,27.23,27.82,27.22,27.54,1351600.0,20.0278,20.4618,20.0205,20.2558,1351600.0
2010-01-13 10:00:00,27.54,27.62,27.2,27.3,867200.0,20.2558,20.3147,20.0058,20.0793,867200.0
2010-01-13 10:30:00,27.3,27.54,27.28,27.5,418100.0,20.0793,20.2558,20.0646,20.2264,418100.0
2010-01-13 11:00:00,27.5,27.8,27.39,27.74,590100.0,20.2264,20.4471,20.1455,20.403,590100.0
2010-01-13 11:30:00,27.74,27.85,27.66,27.67,491100.0,20.403,20.4839,20.3441,20.3515,491100.0
2010-01-13 12:00:00,27.68,27.92,27.67,27.91,423500.0,20.3588,20.5353,20.3515,20.528,423500.0
2010-01-13 12:30:00,27.91,28.06,27.9,27.97,388900.0,20.528,20.6383,20.5206,20.5721,388900.0
2010-01-13 13:00:00,27.98,27.98,27.77,27.79,326200.0,20.5795,20.5795,20.425,20.4397,326200.0
2010-01-13 13:30:00,27.78,27.86,27.74,27.77,258300.0,20.4324,20.4912,20.403,20.425,258300.0
2010-01-13 14:00:00,27.78,27.86,27.75,27.78,304600.0,20.4324,20.4912,20.4103,20.4324,304600.0
2010-01-13 14:30:00,27.77,27.99,27.7,27.99,312800.0,20.425,20.5868,20.3735,20.5868,312800.0
2010-01-13 15:00:00,27.99,27.99,27.81,27.97,397200.0,20.5868,20.5868,20.4544,20.5721,397200.0
2010-01-13 15:30:00,27.97,28.04,27.8,27.83,1197800.0,20.5721,20.6236,20.4471,20.4691,1197800.0
2010-01-14 09:30:00,27.69,27.7,27.14,27.28,1348600.0,20.3662,20.3735,19.9616,20.0646,1348600.0
2010-01-14 10:00:00,27.28,27.42,27.24,27.31,760600.0,20.0646,20.1676,20.0352,20.0867,760600.0
2010-01-14 10:30:00,27.31,27.4,27.14,27.17,831900.0,20.0867,20.1529,19.9616,19.9837,831900.0
2010-01-14 11:00:00,27.17,27.18,26.91,27.03,934400.0,19.9837,19.9911,19.7925,19.8807,934400.0
2010-01-14 11:30:00,27.04,27.23,27.02,27.21,513100.0,19.8881,20.0278,19.8734,20.0131,513100.0
2010-01-14 12:00:00,27.21,27.23,27.03,27.05,337200.0,20.0131,20.0278,19.8807,19.8955,337200.0
2010-01-14 12:30:00,27.05,27.32,27.04,27.19,399000.0,19.8955,20.094,19.8881,19.9984,399000.0
2010-01-14 13:00:00,27.19,27.5,27.17,27.48,366700.0,19.9984,20.2264,19.9837,20.2117,366700.0
2010-01-14 13:30:00,27.48,27.54,27.35,27.35,643200.0,20.2117,20.2558,20.1161,20.1161,643200.0
2010-01-14 14:00:00,27.35,27.4,27.19,27.25,474200.0,20.1161,20.1529,19.9984,20.0426,474200.0
2010-01-14 14:30:00,27.25,27.31,27.17,27.22,488500.0,20.0426,20.0867,19.9837,20.0205,488500.0
2010-01-14 15:00:00,27.22,27.38,27.21,27.28,722800.0,20.0205,20.1382,20.0131,20.0646,722800.0
2010-01-14 15:30:00,27.28,27.32,27.2,27.25,1064800.0,20.0646,20.094,20.0058,20.0426,1064800.0
2010-01-15 09:30:00,27.23,27.3,26.91,27.0,1190200.0,20.0278,20.0793,19.7925,19.8587,1190200.0
2010-01-15 10:00:00,27.0,27.02,26.76,26.84,786700.0,19.8587,19.8734,19.6822,19.741,786700.0
2010-01-15 10:30:00,26.83,26.98,26.8,26.96,417200.0,19.7336,19.844,19.7116,19.8293,417200.0
2010-01-15 11:00:00,26.97,27.08,26.83,26.84,463000.0,19.8366,19.9175,19.7336,19.741,463000.0
2010-01-15 11:30:00,26.84,26.88,26.73,26.74,381100.0,19.741,19.7704,19.6601,19.6674,381100.0
2010-01-15 12:00:00,26.75,26.79,26.61,26.64,596200.0,19.6748,19.7042,19.5718,19.5939,596200.0
2010-01-15 12:30:00,26.64,26.68,26.52,26.53,383500.0,19.5939,19.6233,19.5056,19.513,383500.0
2010-01-15 13:00:00,26.53,26.63,26.52,26.55,322000.0,19.513,19.5865,19.5056,19.5277,322000.0
2010-01-15 13:30:00,26.56,26.72,26.55,26.68,334000.0,19.5351,19.6527,19.5277,19.6233,334000.0
2010-01-15 14:00:00,26.69,26.83,26.68,26.77,238500.0,19.6307,19.7336,19.6233,19.6895,238500.0
2010-01-15 14:30:00,26.78,26.82,26.69,26.72,305600.0,19.6969,19.7263,19.6307,19.6527,305600.0
2010-01-15 15:00:00,26.73,26.83,26.72,26.74,411200.0,19.6601,19.7336,19.6527,19.6674,411200.0
2010-01-15 15:30:00,26.74,26.87,26.68,26.79,1360000.0,19.6674,19.7631,19.6233,19.7042,1360000.0
2010-01-19 09:30:00,26.65,27.08,26.5,26.86,651100.0,19.6012,19.9175,19.4909,19.7557,651100.0
2010-01-19 10:00:00,26.86,27.3,26.85,27.22,502200.0,19.7557,20.0793,19.7483,20.0205,502200.0
2010-01-19 10:30:00,27.23,27.37,27.16,27.19,377800.0,20.0278,20.1308,19.9764,19.9984,377800.0
2010-01-19 11:00:00,27.19,27.29,27.1,27.11,242600.0,19.9984,20.072,19.9322,19.9396,242600.0
2010-01-19 11:30:00,27.11,27.46,27.08,27.33,575100.0,19.9396,20.197,19.9175,20.1014,575100.0
2010-01-19 12:00:00,27.33,27.41,27.19,27.3,269400.0,20.1014,20.1602,19.9984,20.0793,269400.0
2010-01-19 12:30:00,27.3,27.45,27.3,27.37,255700.0,20.0793,20.1897,20.0793,20.1308,255700.0
2010-01-19 13:00:00,27.37,27.44,27.28,27.43,243400.0,20.1308,20.1823,20.0646,20.1749,243400.0
2010-01-19 13:30:00,27.43,27.44,27.32,27.33,208500.0,20.1749,20.1823,20.094,20.1014,208500.0
2010-01-19 14:00:00,27.33,27.37,27.25,27.25,279000.0,20.1014,20.1308,20.0426,20.0426,279000.0
2010-01-19 14:30:00,27.26,27.35,27.23,27.34,220300.0,20.0499,20.1161,20.0278,20.1087,220300.0
2010-01-19 15:00:00,27.34,27.46,27.29,27.46,378900.0,20.1087,20.197,20.072,20.197,378900.0
2010-01-19 15:30:00,27.44,27.5,27.38,27.46,868900.0,20.1823,20.2264,20.1382,20.197,868900.0
2010-01-20 09:30:00,27.09,27.4,27.01,27.2,738100.0,19.9249,20.1529,19.866,20.0058,738100.0
2010-01-20 10:00:00,27.21,27.45,27.15,27.21,491000.0,20.0131,20.1897,19.969,20.0131,491000.0
2010-01-20 10:30:00,27.21,27.29,26.92,26.99,419700.0,20.0131,20.072,19.7998,19.8513,419700.0
2010-01-20 11:00:00,26.99,27.04,26.8,26.97,367500.0,19.8513,19.8881,19.7116,19.8366,367500.0
2010-01-20 11:30:00,26.97,26.98,26.78,26.89,258000.0,19.8366,19.844,19.6969,19.7778,258000.0
2010-01-20 12:00:00,26.89,26.98,26.81,26.94,152500.0,19.7778,19.844,19.7189,19.8145,152500.0
2010-01-20 12:30:00,26.94,26.96,26.82,26.87,208500.0,19.8145,19.8293,19.7263,19.7631,208500.0
2010-01-20 13:00:00,26.88,26.92,26.83,26.92,164100.0,19.7704,19.7998,19.7336,19.7998,164100.0
2010-01-20 13:30:00,26.91,27.0,26.9,26.98,166200.0,19.7925,19.8587,19.7851,19.844,166200.0
2010-01-20 14:00:00,26.98,27.0,26.95,26.96,248200.0,19.844,19.8587,19.8219,19.8293,248200.0
2010-01-20 14:30:00,26.96,27.11,26.93,27.04,265700.0,19.8293,19.9396,19.8072,19.8881,265700.0
2010-01-20 15:00:00,27.04,27.09,26.98,27.0,275000.0,19.8881,19.9249,19.844,19.8587,275000.0
2010-01-20 15:30:00,27.0,27.06,26.94,26.96,643100.0,19.8587,19.9028,19.8145,19.8293,643100.0
2010-01-21 09:30:00,26.96,27.14,26.66,26.7,802000.0,19.8293,19.9616,19.6086,19.638,802000.0
2010-01-21 10:00:00,26.7,26.81,26.33,26.34,859600.0,19.638,19.7189,19.3659,19.3732,859600.0
2010-01-21 10:30:00,26.34,26.37,26.08,26.17,1009800.0,19.3732,19.3953,19.182,19.2482,1009800.0
2010-01-21 11:00:00,26.18,26.18,25.9,26.08,834900.0,19.2556,19.2556,19.0496,19.182,834900.0
2010-01-21 11:30:00,26.07,26.12,25.54,25.63,1243100.0,19.1747,19.2114,18.7848,18.851,1243100.0
2010-01-21 12:00:00,25.64,25.92,25.57,25.62,1305600.0,18.8584,19.0643,18.8069,18.8437,1305600.0
2010-01-21 12:30:00,25.63,25.79,25.63,25.69,415700.0,18.851,18.9687,18.851,18.8952,415700.0
2010-01-21 13:00:00,25.7,25.73,25.58,25.72,549100.0,18.9025,18.9246,18.8143,18.9172,549100.0
2010-01-21 13:30:00,25.73,25.87,25.67,25.74,392000.0,18.9246,19.0276,18.8805,18.9319,392000.0
2010-01-21 14:00:00,25.74,25.82,25.57,25.76,895000.0,18.9319,18.9908,18.8069,18.9466,895000.0
2010-01-21 14:30:00,25.76,25.95,25.73,25.85,859400.0,18.9466,19.0864,18.9246,19.0128,859400.0
2010-01-21 15:00:00,25.85,25.85,25.54,25.62,883600.0,19.0128,19.0128,18.7848,18.8437,883600.0
2010-01-21 15:30:00,25.63,25.7,25.52,25.57,2205100.0,18.851,18.9025,18.7701,18.8069,2205100.0
2010-01-22 09:30:00,25.55,25.8,24.75,24.95,1499200.0,18.7922,18.9761,18.2038,18.3509,1499200.0
2010-01-22 10:00:00,24.96,25.0,24.63,24.84,1039000.0,18.3582,18.3877,18.1155,18.27,1039000.0
2010-01-22 10:30:00,24.85,25.17,24.82,25.16,632300.0,18.2773,18.5127,18.2553,18.5053,632300.0
2010-01-22 11:00:00,25.17,25.3,25.16,25.27,458900.0,18.5127,18.6083,18.5053,18.5862,458900.0
2010-01-22 11:30:00,25.27,25.46,25.2,25.32,724700.0,18.5862,18.726,18.5348,18.623,724700.0
2010-01-22 12:00:00,25.32,25.43,25.28,25.4,385100.0,18.623,18.7039,18.5936,18.6819,385100.0
2010-01-22 12:30:00,25.4,25.55,25.32,25.38,390100.0,18.6819,18.7922,18.623,18.6672,390100.0
2010-01-22 13:00:00,25.37,25.38,25.14,25.16,394400.0,18.6598,18.6672,18.4906,18.5053,394400.0
2010-01-22 13:30:00,25.16,25.2,25.07,25.1,500300.0,18.5053,18.5348,18.4391,18.4612,500300.0
2010-01-22 14:00:00,25.1,25.2,24.99,25.0,461800.0,18.4612,18.5348,18.3803,18.3877,461800.0
2010-01-22 14:30:00,25.0,25.07,24.71,24.72,780600.0,18.3877,18.4391,18.1744,18.1817,780600.0
2010-01-22 15:00:00,24.72,24.81,24.53,24.59,937000.0,18.1817,18.2479,18.042,18.0861,937000.0
2010-01-22 15:30:00,24.59,24.74,24.54,24.62,1912600.0,18.0861,18.1964,18.0493,18.1082,1912600.0
2010-01-25 09:30:00,25.13,25.31,25.0,25.03,814100.0,18.4833,18.6157,18.3877,18.4097,814100.0
2010-01-25 10:00:00,25.0,25.15,24.67,24.81,789200.0,18.3877,18.498,18.1449,18.2479,789200.0
2010-01-25 10:30:00,24.81,24.81,24.51,24.56,618400.0,18.2479,18.2479,18.0273,18.064,618400.0
2010-01-25 11:00:00,24.56,24.62,24.42,24.44,671400.0,18.064,18.1082,17.9611,17.9758,671400.0
2010-01-25 11:30:00,24.43,24.54,24.24,24.48,608000.0,17.9684,18.0493,17.8287,18.0052,608000.0
2010-01-25 12:00:00,24.48,24.6,24.45,24.52,517600.0,18.0052,18.0935,17.9831,18.0346,517600.0
2010-01-25 12:30:00,24.52,24.62,24.46,24.56,253900.0,18.0346,18.1082,17.9905,18.064,253900.0
2010-01-25 13:00:00,24.56,24.72,24.55,24.68,297500.0,18.064,18.1817,18.0567,18.1523,297500.0
2010-01-25 13:30:00,24.68,24.71,24.59,24.68,268800.0,18.1523,18.1744,18.0861,18.1523,268800.0
2010-01-25 14:00:00,24.67,24.75,24.61,24.74,279700.0,18.1449,18.2038,18.1008,18.1964,279700.0
2010-01-25 14:30:00,24.74,24.97,24.72,24.97,419900.0,18.1964,18.3656,18.1817,18.3656,419900.0
2010-01-25 15:00:00,24.97,24.98,24.81,24.82,406200.0,18.3656,18.373,18.2479,18.2553,406200.0
2010-01-25 15:30:00,24.82,24.83,24.62,24.67,778300.0,18.2553,18.2626,18.1082,18.1449,778300.0
2010-01-26 09:30:00,24.45,24.75,24.32,24.74,613200.0,17.9831,18.2038,17.8875,18.1964,613200.0
2010-01-26 10:00:00,24.73,25.3,24.71,24.95,789300.0,18.1891,18.6083,18.1744,18.3509,789300.0
2010-01-26 10:30:00,24.95,24.98,24.75,24.94,491800.0,18.3509,18.373,18.2038,18.3435,491800.0
2010-01-26 11:00:00,24.92,25.21,24.89,25.2,511600.0,18.3288,18.5421,18.3068,18.5348,511600.0
2010-01-26 11:30:00,25.2,25.3,25.1,25.17,370600.0,18.5348,18.6083,18.4612,18.5127,370600.0
2010-01-26 12:00:00,25.18,25.25,25.12,25.14,282200.0,18.5201,18.5715,18.4759,18.4906,282200.0
2010-01-26 12:30:00,25.14,25.28,25.14,25.25,221900.0,18.4906,18.5936,18.4906,18.5715,221900.0
2010-01-26 13:00:00,25.25,25.26,25.14,25.2,309300.0,18.5715,18.5789,18.4906,18.5348,309300.0
2010-01-26 13:30:00,25.21,25.29,25.19,25.22,227100.0,18.5421,18.601,18.5274,18.5495,227100.0
2010-01-26 14:00:00,25.22,25.24,24.95,24.96,385200.0,18.5495,18.5642,18.3509,18.3582,385200.0
2010-01-26 14:30:00,24.96,25.03,24.93,24.98,265000.0,18.3582,18.4097,18.3362,18.373,265000.0
2010-01-26 15:00:00,24.97,24.98,24.66,24.68,503200.0,18.3656,18.373,18.1376,18.1523,503200.0
2010-01-26 15:30:00,24.69,24.75,24.33,24.43,1121200.0,18.1597,18.2038,17.8949,17.9684,1121200.0
2010-01-27 09:30:00,24.37,24.74,24.25,24.41,663900.0,17.9243,18.1964,17.836,17.9537,663900.0
2010-01-27 10:00:00,24.4,24.45,23.97,24.05,891200.0,17.9464,17.9831,17.6301,17.6889,891200.0
2010-01-27 10:30:00,24.06,24.25,23.96,24.23,565600.0,17.6963,17.836,17.6227,17.8213,565600.0
2010-01-27 11:00:00,24.23,24.24,24.1,24.22,262300.0,17.8213,17.8287,17.7257,17.814,262300.0
2010-01-27 11:30:00,24.21,24.33,24.16,24.21,218600.0,17.8066,17.8949,17.7698,17.8066,218600.0
2010-01-27 12:00:00,24.21,24.24,24.05,24.14,214200.0,17.8066,17.8287,17.6889,17.7551,214200.0
2010-01-27 12:30:00,24.14,24.2,24.01,24.09,255800.0,17.7551,17.7993,17.6595,17.7184,255800.0
2010-01-27 13:00:00,24.08,24.1,24.0,24.0,237400.0,17.711,17.7257,17.6522,17.6522,237400.0
2010-01-27 13:30:00,24.0,24.14,24.0,24.14,361800.0,17.6522,17.7551,17.6522,17.7551,361800.0
2010-01-27 14:00:00,24.14,24.15,23.95,24.12,622300.0,17.7551,17.7625,17.6154,17.7404,622300.0
2010-01-27 14:30:00,24.13,24.62,24.09,24.59,634500.0,17.7478,18.1082,17.7184,18.0861,634500.0
2010-01-27 15:00:00,24.59,24.81,24.39,24.81,769400.0,18.0861,18.2479,17.939,18.2479,769400.0
2010-01-27 15:30:00,24.81,24.99,24.81,24.95,1181300.0,18.2479,18.3803,18.2479,18.3509,1181300.0
2010-01-28 09:30:00,25.28,25.28,24.53,24.7,623000.0,18.5936,18.5936,18.042,18.167,623000.0
2010-01-28 10:00:00,24.7,24.7,24.39,24.59,407200.0,18.167,18.167,17.939,18.0861,407200.0
2010-01-28 10:30:00,24.59,24.71,24.49,24.51,304500.0,18.0861,18.1744,18.0126,18.0273,304500.0
2010-01-28 11:00:00,24.5,24.6,24.4,24.48,372500.0,18.0199,18.0935,17.9464,18.0052,372500.0
2010-01-28 11:30:00,24.48,24.49,24.23,24.29,406600.0,18.0052,18.0126,17.8213,17.8655,406600.0
2010-01-28 12:00:00,24.29,24.3,24.0,24.03,697900.0,17.8655,17.8728,17.6522,17.6742,697900.0
2010-01-28 12:30:00,24.03,24.23,23.99,24.21,561700.0,17.6742,17.8213,17.6448,17.8066,561700.0
2010-01-28 13:00:00,24.21,24.31,24.09,24.29,485000.0,17.8066,17.8802,17.7184,17.8655,485000.0
2010-01-28 13:30:00,24.29,24.38,24.2,24.21,467800.0,17.8655,17.9316,17.7993,17.8066,467800.0
2010-01-28 14:00:00,24.21,24.26,24.08,24.2,338700.0,17.8066,17.8434,17.711,17.7993,338700.0
2010-01-28 14:30:00,24.2,24.3,24.14,24.2,334200.0,17.7993,17.8728,17.7551,17.7993,334200.0
2010-01-28 15:00:00,24.2,24.47,24.19,24.37,471100.0,17.7993,17.9978,17.7919,17.9243,471100.0
2010-01-28 15:30:00,24.36,24.52,24.21,24.23,931100.0,17.9169,18.0346,17.8066,17.8213,931100.0
2010-01-29 09:30:00,24.46,24.95,24.31,24.72,789900.0,17.9905,18.3509,17.8802,18.1817,789900.0
2010-01-29 10:00:00,24.74,24.79,24.61,24.74,498000.0,18.1964,18.2332,18.1008,18.1964,498000.0
2010-01-29 10:30:00,24.75,24.78,24.48,24.57,393600.0,18.2038,18.2259,18.0052,18.0714,393600.0
2010-01-29 11:00:00,24.57,24.57,24.32,24.39,460800.0,18.0714,18.0714,17.8875,17.939,460800.0
2010-01-29 11:30:00,24.39,24.43,24.14,24.16,439800.0,17.939,17.9684,17.7551,17.7698,439800.0
2010-01-29 12:00:00,24.15,24.3,24.1,24.3,297600.0,17.7625,17.8728,17.7257,17.8728,297600.0
2010-01-29 12:30:00,24.3,24.4,24.19,24.33,233100.0,17.8728,17.9464,17.7919,17.8949,233100.0
2010-01-29 13:00:00,24.34,24.44,24.28,24.39,252700.0,17.9022,17.9758,17.8581,17.939,252700.0
2010-01-29 13:30:00,24.39,24.5,24.29,24.36,305900.0,17.939,18.0199,17.8655,17.9169,305900.0
2010-01-29 14:00:00,24.36,24.43,24.32,24.4,304700.0,17.9169,17.9684,17.8875,17.9464,304700.0
2010-01-29 14:30:00,24.39,24.4,24.01,24.08,435800.0,17.939,17.9464,17.6595,17.711,435800.0
2010-01-29 15:00:00,24.08,24.13,23.92,23.92,512600.0,17.711,17.7478,17.5933,17.5933,512600.0
2010-01-29 15:30:00,23.92,24.11,23.82,23.98,1059200.0,17.5933,17.7331,17.5198,17.6374,1059200.0
2010-02-01 09:30:00,24.28,24.46,24.05,24.09,495600.0,17.8581,17.9905,17.6889,17.7184,495600.0
2010-02-01 10:00:00,24.11,24.39,24.03,24.37,469000.0,17.7331,17.939,17.6742,17.9243,469000.0
2010-02-01 10:30:00,24.37,24.49,24.27,24.3,363600.0,17.9243,18.0126,17.8507,17.8728,363600.0
2010-02-01 11:00:00,24.29,24.44,24.29,24.39,255700.0,17.8655,17.9758,17.8655,17.939,255700.0
2010-02-01 11:30:00,24.39,24.43,24.27,24.27,137500.0,17.939,17.9684,17.8507,17.8507,137500.0
2010-02-01 12:00:00,24.28,24.32,24.23,24.27,200600.0,17.8581,17.8875,17.8213,17.8507,200600.0
2010-02-01 12:30:00,24.27,24.38,24.27,24.32,158400.0,17.8507,17.9316,17.8507,17.8875,158400.0
2010-02-01 13:00:00,24.33,24.4,24.3,24.4,217800.0,17.8949,17.9464,17.8728,17.9464,217800.0
2010-02-01 13:30:00,24.39,24.43,24.31,24.35,213100.0,17.939,17.9684,17.8802,17.9096,213100.0
2010-02-01 14:00:00,24.35,24.37,24.17,24.31,230500.0,17.9096,17.9243,17.7772,17.8802,230500.0
2010-02-01 14:30:00,24.31,24.4,24.27,24.28,195900.0,17.8802,17.9464,17.8507,17.8581,195900.0
2010-02-01 15:00:00,24.29,24.37,24.25,24.31,328000.0,17.8655,17.9243,17.836,17.8802,328000.0
2010-02-01 15:30:00,24.31,24.44,24.28,24.42,763400.0,17.8802,17.9758,17.8581,17.9611,763400.0
2010-02-02 09:30:00,24.5,24.7,24.34,24.56,506200.0,18.0199,18.167,17.9022,18.064,506200.0
2010-02-02 10:00:00,24.57,24.79,24.47,24.74,400000.0,18.0714,18.2332,17.9978,18.1964,400000.0
2010-02-02 10:30:00,24.74,25.03,24.73,25.03,641900.0,18.1964,18.4097,18.1891,18.4097,641900.0
2010-02-02 11:00:00,25.02,25.07,24.93,25.04,435600.0,18.4024,18.4391,18.3362,18.4171,435600.0
2010-02-02 11:30:00,25.04,25.09,24.93,25.08,281900.0,18.4171,18.4539,18.3362,18.4465,281900.0
2010-02-02 12:00:00,25.08,25.21,24.96,25.17,386300.0,18.4465,18.5421,18.3582,18.5127,386300.0
2010-02-02 12:30:00,25.18,25.38,25.18,25.37,410200.0,18.5201,18.6672,18.5201,18.6598,410200.0
2010-02-02 13:00:00,25.36,25.39,25.2,25.28,330400.0,18.6524,18.6745,18.5348,18.5936,330400.0
2010-02-02 13:30:00,25.27,25.49,25.27,25.46,384900.0,18.5862,18.7481,18.5862,18.726,384900.0
2010-02-02 14:00:00,25.47,25.47,25.27,25.33,540800.0,18.7334,18.7334,18.5862,18.6304,540800.0
2010-02-02 14:30:00,25.33,25.41,25.27,25.4,499600.0,18.6304,18.6892,18.5862,18.6819,499600.0
2010-02-02 15:00:00,25.4,25.48,25.37,25.44,715200.0,18.6819,18.7407,18.6598,18.7113,715200.0
2010-02-02 15:30:00,25.43,25.46,25.3,25.37,1361000.0,18.7039,18.726,18.6083,18.6598,1361000.0
2010-02-03 09:30:00,25.24,25.25,24.97,25.1,561600.0,18.5642,18.5715,18.3656,18.4612,561600.0
2010-02-03 10:00:00,25.1,25.1,24.75,24.75,396300.0,18.4612,18.4612,18.2038,18.2038,396300.0
2010-02-03 10:30:00,24.75,24.82,24.61,24.67,495300.0,18.2038,18.2553,18.1008,18.1449,495300.0
2010-02-03 11:00:00,24.67,24.79,24.56,24.58,609500.0,18.1449,18.2332,18.064,18.0787,609500.0
2010-02-03 11:30:00,24.58,24.58,24.38,24.4,608900.0,18.0787,18.0787,17.9316,17.9464,608900.0
2010-02-03 12:00:00,24.4,24.5,24.33,24.35,394000.0,17.9464,18.0199,17.8949,17.9096,394000.0
2010-02-03 12:30:00,24.36,24.62,24.35,24.59,412800.0,17.9169,18.1082,17.9096,18.0861,412800.0
2010-02-03 13:00:00,24.59,24.78,24.58,24.67,319200.0,18.0861,18.2259,18.0787,18.1449,319200.0
2010-02-03 13:30:00,24.68,24.8,24.61,24.65,212600.0,18.1523,18.2406,18.1008,18.1302,212600.0
2010-02-03 14:00:00,24.64,24.65,24.5,24.52,270400.0,18.1229,18.1302,18.0199,18.0346,270400.0
2010-02-03 14:30:00,24.52,24.58,24.43,24.56,312700.0,18.0346,18.0787,17.9684,18.064,312700.0
2010-02-03 15:00:00,24.57,24.69,24.5,24.58,462900.0,18.0714,18.1597,18.0199,18.0787,462900.0
2010-02-03 15:30:00,24.58,24.71,24.54,24.55,927400.0,18.0787,18.1744,18.0493,18.0567,927400.0
2010-02-04 09:30:00,24.34,24.45,23.83,23.86,738800.0,17.9022,17.9831,17.5271,17.5492,738800.0
2010-02-04 10:00:00,23.88,23.98,23.58,23.7,985100.0,17.5639,17.6374,17.3432,17.4315,985100.0
2010-02-04 10:30:00,23.69,23.74,23.5,23.51,664700.0,17.4241,17.4609,17.2844,17.2918,664700.0
2010-02-04 11:00:00,23.51,23.72,23.45,23.53,602100.0,17.2918,17.4462,17.2476,17.3065,602100.0
2010-02-04 11:30:00,23.54,23.57,23.21,23.44,618200.0,17.3138,17.3359,17.0711,17.2403,618200.0
2010-02-04 12:00:00,23.44,23.53,23.32,23.33,387500.0,17.2403,17.3065,17.152,17.1594,387500.0
2010-02-04 12:30:00,23.32,23.49,23.29,23.37,321100.0,17.152,17.277,17.1299,17.1888,321100.0
2010-02-04 13:00:00,23.38,23.41,23.3,23.4,206100.0,17.1961,17.2182,17.1373,17.2109,206100.0
2010-02-04 13:30:00,23.41,23.5,23.35,23.38,234300.0,17.2182,17.2844,17.1741,17.1961,234300.0
2010-02-04 14:00:00,23.39,23.59,23.36,23.53,364400.0,17.2035,17.3506,17.1814,17.3065,364400.0
2010-02-04 14:30:00,23.53,23.58,23.45,23.5,292000.0,17.3065,17.3432,17.2476,17.2844,292000.0
2010-02-04 15:00:00,23.5,23.5,23.26,23.27,442800.0,17.2844,17.2844,17.1079,17.1152,442800.0
2010-02-04 15:30:00,23.27,23.37,23.17,23.17,1666100.0,17.1152,17.1888,17.0417,17.0417,1666100.0
2010-02-05 09:30:00,23.18,23.8,22.87,22.93,1265000.0,17.049,17.5051,16.821,16.8652,1265000.0
2010-02-05 10:00:00,22.92,23.18,22.91,23.02,776600.0,16.8578,17.049,16.8505,16.9314,776600.0
2010-02-05 10:30:00,23.02,23.26,23.0,23.09,398000.0,16.9314,17.1079,16.9166,16.9828,398000.0
2010-02-05 11:00:00,23.09,23.29,23.05,23.16,229800.0,16.9828,17.1299,16.9534,17.0343,229800.0
2010-02-05 11:30:00,23.16,23.17,22.92,22.96,510700.0,17.0343,17.0417,16.8578,16.8872,510700.0
2010-02-05 12:00:00,22.96,23.37,22.88,23.2,644900.0,16.8872,17.1888,16.8284,17.0638,644900.0
2010-02-05 12:30:00,23.19,23.2,22.99,23.02,306000.0,17.0564,17.0638,16.9093,16.9314,306000.0
2010-02-05 13:00:00,23.03,23.03,22.62,22.67,368400.0,16.9387,16.9387,16.6372,16.6739,368400.0
2010-02-05 13:30:00,22.66,22.67,22.2,22.21,676600.0,16.6666,16.6739,16.3282,16.3356,676600.0
2010-02-05 14:00:00,22.22,22.58,22.21,22.58,654700.0,16.343,16.6077,16.3356,16.6077,654700.0
2010-02-05 14:30:00,22.58,22.64,22.41,22.6,650700.0,16.6077,16.6519,16.4827,16.6224,650700.0
2010-02-05 15:00:00,22.61,23.09,22.6,23.06,1189500.0,16.6298,16.9828,16.6224,16.9608,1189500.0
2010-02-05 15:30:00,23.06,23.54,23.05,23.53,1709700.0,16.9608,17.3138,16.9534,17.3065,1709700.0
2010-02-08 09:30:00,23.82,24.02,23.31,23.53,979700.0,17.5198,17.6669,17.1447,17.3065,979700.0
2010-02-08 10:00:00,23.53,23.7,23.3,23.56,804600.0,17.3065,17.4315,17.1373,17.3285,804600.0
2010-02-08 10:30:00,23.56,24.14,23.52,24.08,896200.0,17.3285,17.7551,17.2991,17.711,896200.0
2010-02-08 11:00:00,24.09,24.3,23.88,23.95,1279200.0,17.7184,17.8728,17.5639,17.6154,1279200.0
2010-02-08 11:30:00,23.95,23.97,23.58,23.77,1305600.0,17.6154,17.6301,17.3432,17.483,1305600.0
2010-02-08 12:00:00,23.77,23.77,23.52,23.68,469600.0,17.483,17.483,17.2991,17.4168,469600.0
2010-02-08 12:30:00,23.68,23.75,23.58,23.74,266300.0,17.4168,17.4683,17.3432,17.4609,266300.0
2010-02-08 13:00:00,23.74,23.75,23.45,23.54,366700.0,17.4609,17.4683,17.2476,17.3138,366700.0
2010-02-08 13:30:00,23.54,23.55,23.36,23.48,387500.0,17.3138,17.3212,17.1814,17.2697,387500.0
2010-02-08 14:00:00,23.48,23.78,23.47,23.66,405700.0,17.2697,17.4903,17.2623,17.4021,405700.0
2010-02-08 14:30:00,23.66,23.72,23.52,23.56,462100.0,17.4021,17.4462,17.2991,17.3285,462100.0
2010-02-08 15:00:00,23.56,23.61,23.5,23.55,569200.0,17.3285,17.3653,17.2844,17.3212,569200.0
2010-02-08 15:30:00,23.55,23.62,23.31,23.49,1804200.0,17.3212,17.3727,17.1447,17.277,1804200.0
2010-02-09 09:30:00,23.39,23.82,22.79,22.87,3433200.0,17.2035,17.5198,16.7622,16.821,3433200.0
2010-02-09 10:00:00,22.89,23.15,22.58,22.88,2053700.0,16.8357,17.027,16.6077,16.8284,2053700.0
2010-02-09 10:30:00,22.89,22.89,22.22,22.24,1968700.0,16.8357,16.8357,16.343,16.3577,1968700.0
2010-02-09 11:00:00,22.24,22.24,21.97,22.06,2188100.0,16.3577,16.3577,16.1591,16.2253,2188100.0
2010-02-09 11:30:00,22.07,22.53,22.04,22.38,1755800.0,16.2326,16.571,16.2106,16.4606,1755800.0
2010-02-09 12:00:00,22.4,22.73,22.38,22.54,1188400.0,16.4753,16.7181,16.4606,16.5783,1188400.0
2010-02-09 12:30:00,22.54,22.85,22.26,22.33,1231100.0,16.5783,16.8063,16.3724,16.4239,1231100.0
2010-02-09 13:00:00,22.33,22.39,22.0,22.21,1222400.0,16.4239,16.468,16.1811,16.3356,1222400.0
2010-02-09 13:30:00,22.21,22.53,22.18,22.51,703700.0,16.3356,16.571,16.3135,16.5563,703700.0
2010-02-09 14:00:00,22.52,22.54,22.24,22.36,548600.0,16.5636,16.5783,16.3577,16.4459,548600.0
2010-02-09 14:30:00,22.37,22.5,22.1,22.13,739400.0,16.4533,16.5489,16.2547,16.2768,739400.0
2010-02-09 15:00:00,22.14,22.39,22.12,22.27,1082600.0,16.2841,16.468,16.2694,16.3797,1082600.0
2010-02-09 15:30:00,22.27,22.42,22.2,22.34,1795800.0,16.3797,16.4901,16.3282,16.4312,1795800.0
2010-02-10 09:30:00,22.33,22.59,21.6,21.86,3026400.0,16.4239,16.6151,15.8869,16.0782,3026400.0
2010-02-10 10:00:00,21.86,21.97,21.67,21.93,1324500.0,16.0782,16.1591,15.9384,16.1297,1324500.0
2010-02-10 10:30:00,21.92,22.27,21.77,22.12,1408800.0,16.1223,16.3797,16.012,16.2694,1408800.0
2010-02-10 11:00:00,22.11,22.68,22.09,22.66,2959600.0,16.262,16.6813,16.2473,16.6666,2959600.0
2010-02-10 11:30:00,22.66,22.82,22.5,22.67,1176900.0,16.6666,16.7843,16.5489,16.6739,1176900.0
2010-02-10 12:00:00,22.67,22.95,22.58,22.95,1007800.0,16.6739,16.8799,16.6077,16.8799,1007800.0
2010-02-10 12:30:00,22.95,23.09,22.86,23.0,873500.0,16.8799,16.9828,16.8137,16.9166,873500.0
2010-02-10 13:00:00,23.0,23.25,23.0,23.19,942500.0,16.9166,17.1005,16.9166,17.0564,942500.0
2010-02-10 13:30:00,23.18,23.2,22.99,23.11,696100.0,17.049,17.0638,16.9093,16.9976,696100.0
2010-02-10 14:00:00,23.12,23.28,23.05,23.06,783300.0,17.0049,17.1226,16.9534,16.9608,783300.0
2010-02-10 14:30:00,23.06,23.18,23.03,23.17,614800.0,16.9608,17.049,16.9387,17.0417,614800.0
2010-02-10 15:00:00,23.17,23.24,23.15,23.16,797800.0,17.0417,17.0932,17.027,17.0343,797800.0
2010-02-10 15:30:00,23.17,23.17,22.93,23.08,1794400.0,17.0417,17.0417,16.8652,16.9755,1794400.0
2010-02-11 09:30:00,23.15,23.18,22.62,22.99,1212500.0,17.027,17.049,16.6372,16.9093,1212500.0
2010-02-11 10:00:00,22.99,23.03,22.73,22.86,635300.0,16.9093,16.9387,16.7181,16.8137,635300.0
2010-02-11 10:30:00,22.86,22.88,22.65,22.69,826900.0,16.8137,16.8284,16.6592,16.6886,826900.0
2010-02-11 11:00:00,22.69,22.97,22.67,22.89,607800.0,16.6886,16.8946,16.6739,16.8357,607800.0
2010-02-11 11:30:00,22.89,23.04,22.79,22.92,495800.0,16.8357,16.9461,16.7622,16.8578,495800.0
2010-02-11 12:00:00,22.93,22.99,22.86,22.91,382400.0,16.8652,16.9093,16.8137,16.8505,382400.0
2010-02-11 12:30:00,22.91,22.98,22.85,22.92,335700.0,16.8505,16.9019,16.8063,16.8578,335700.0
2010-02-11 13:00:00,22.92,23.04,22.88,23.0,220100.0,16.8578,16.9461,16.8284,16.9166,220100.0
2010-02-11 13:30:00,23.0,23.16,22.97,23.16,458600.0,16.9166,17.0343,16.8946,17.0343,458600.0
2010-02-11 14:00:00,23.16,23.18,23.05,23.13,304800.0,17.0343,17.049,16.9534,17.0123,304800.0
2010-02-11 14:30:00,23.13,23.15,23.07,23.09,316400.0,17.0123,17.027,16.9681,16.9828,316400.0
2010-02-11 15:00:00,23.09,23.12,22.99,22.99,300300.0,16.9828,17.0049,16.9093,16.9093,300300.0
2010-02-11 15:30:00,22.98,23.08,22.97,23.03,750400.0,16.9019,16.9755,16.8946,16.9387,750400.0
2010-02-12 09:30:00,22.72,22.83,22.41,22.79,670500.0,16.7107,16.7916,16.4827,16.7622,670500.0
2010-02-12 10:00:00,22.78,22.91,22.61,22.86,497200.0,16.7548,16.8505,16.6298,16.8137,497200.0
2010-02-12 10:30:00,22.85,23.01,22.7,23.0,459500.0,16.8063,16.924,16.696,16.9166,459500.0
2010-02-12 11:00:00,22.99,23.2,22.91,23.2,427800.0,16.9093,17.0638,16.8505,17.0638,427800.0
2010-02-12 11:30:00,23.2,23.32,23.15,23.17,377200.0,17.0638,17.152,17.027,17.0417,377200.0
2010-02-12 12:00:00,23.17,23.5,23.17,23.36,407700.0,17.0417,17.2844,17.0417,17.1814,407700.0
2010-02-12 12:30:00,23.36,23.39,23.26,23.27,188200.0,17.1814,17.2035,17.1079,17.1152,188200.0
2010-02-12 13:00:00,23.26,23.32,23.11,23.15,199000.0,17.1079,17.152,16.9976,17.027,199000.0
2010-02-12 13:30:00,23.15,23.25,23.09,23.24,185100.0,17.027,17.1005,16.9828,17.0932,185100.0
2010-02-12 14:00:00,23.24,23.46,23.24,23.39,278600.0,17.0932,17.255,17.0932,17.2035,278600.0
2010-02-12 14:30:00,23.39,23.41,23.28,23.29,204400.0,17.2035,17.2182,17.1226,17.1299,204400.0
2010-02-12 15:00:00,23.29,23.3,23.2,23.22,218800.0,17.1299,17.1373,17.0638,17.0785,218800.0
2010-02-12 15:30:00,23.23,23.5,23.18,23.48,1053500.0,17.0858,17.2844,17.049,17.2697,1053500.0
2010-02-16 09:30:00,23.82,23.9,23.5,23.58,511100.0,17.5198,17.5786,17.2844,17.3432,511100.0
2010-02-16 10:00:00,23.58,23.82,23.53,23.56,441400.0,17.3432,17.5198,17.3065,17.3285,441400.0
2010-02-16 10:30:00,23.57,23.88,23.57,23.74,392000.0,17.3359,17.5639,17.3359,17.4609,392000.0
2010-02-16 11:00:00,23.75,23.9,23.73,23.88,339400.0,17.4683,17.5786,17.4536,17.5639,339400.0
2010-02-16 11:30:00,23.88,23.94,23.8,23.81,330100.0,17.5639,17.608,17.5051,17.5124,330100.0
2010-02-16 12:00:00,23.81,23.89,23.8,23.86,276400.0,17.5124,17.5713,17.5051,17.5492,276400.0
2010-02-16 12:30:00,23.86,23.9,23.85,23.89,245800.0,17.5492,17.5786,17.5418,17.5713,245800.0
2010-02-16 13:00:00,23.89,23.97,23.85,23.95,238500.0,17.5713,17.6301,17.5418,17.6154,238500.0
2010-02-16 13:30:00,23.95,24.0,23.87,23.99,226700.0,17.6154,17.6522,17.5565,17.6448,226700.0
2010-02-16 14:00:00,23.99,23.99,23.86,23.87,319500.0,17.6448,17.6448,17.5492,17.5565,319500.0
2010-02-16 14:30:00,23.86,23.87,23.8,23.82,323000.0,17.5492,17.5565,17.5051,17.5198,323000.0
2010-02-16 15:00:00,23.81,23.94,23.81,23.87,422200.0,17.5124,17.608,17.5124,17.5565,422200.0
2010-02-16 15:30:00,23.87,23.99,23.87,23.94,1152000.0,17.5565,17.6448,17.5565,17.608,1152000.0
2010-02-17 09:30:00,23.95,24.3,23.9,24.26,930600.0,17.6154,17.8728,17.5786,17.8434,930600.0
2010-02-17 10:00:00,24.26,24.3,24.13,24.15,556200.0,17.8434,17.8728,17.7478,17.7625,556200.0
2010-02-17 10:30:00,24.15,24.17,23.92,23.93,761600.0,17.7625,17.7772,17.5933,17.6007,761600.0
2010-02-17 11:00:00,23.92,24.04,23.85,23.91,641300.0,17.5933,17.6816,17.5418,17.586,641300.0
2010-02-17 11:30:00,23.91,24.07,23.79,24.06,486100.0,17.586,17.7036,17.4977,17.6963,486100.0
2010-02-17 12:00:00,24.06,24.28,24.06,24.22,291200.0,17.6963,17.8581,17.6963,17.814,291200.0
2010-02-17 12:30:00,24.22,24.25,24.15,24.2,211800.0,17.814,17.836,17.7625,17.7993,211800.0
2010-02-17 13:00:00,24.2,24.23,24.11,24.11,202900.0,17.7993,17.8213,17.7331,17.7331,202900.0
2010-02-17 13:30:00,24.12,24.13,24.01,24.06,176100.0,17.7404,17.7478,17.6595,17.6963,176100.0
2010-02-17 14:00:00,24.07,24.12,23.96,24.04,234200.0,17.7036,17.7404,17.6227,17.6816,234200.0
2010-02-17 14:30:00,24.04,24.2,24.0,24.2,180000.0,17.6816,17.7993,17.6522,17.7993,180000.0
2010-02-17 15:00:00,24.19,24.2,24.11,24.12,293800.0,17.7919,17.7993,17.7331,17.7404,293800.0
2010-02-17 15:30:00,24.13,24.18,24.04,24.09,991600.0,17.7478,17.7845,17.6816,17.7184,991600.0
2010-02-18 09:30:00,23.95,24.16,23.75,24.06,558700.0,17.6154,17.7698,17.4683,17.6963,558700.0
2010-02-18 10:00:00,24.06,24.2,23.95,24.0,355200.0,17.6963,17.7993,17.6154,17.6522,355200.0
2010-02-18 10:30:00,24.0,24.18,23.9,24.11,341800.0,17.6522,17.7845,17.5786,17.7331,341800.0
2010-02-18 11:00:00,24.12,24.21,24.03,24.04,402900.0,17.7404,17.8066,17.6742,17.6816,402900.0
2010-02-18 11:30:00,24.04,24.09,23.99,24.06,301900.0,17.6816,17.7184,17.6448,17.6963,301900.0
2010-02-18 12:00:00,24.07,24.12,24.03,24.07,145700.0,17.7036,17.7404,17.6742,17.7036,145700.0
2010-02-18 12:30:00,24.07,24.12,24.02,24.06,143400.0,17.7036,17.7404,17.6669,17.6963,143400.0
2010-02-18 13:00:00,24.06,24.15,24.06,24.11,156800.0,17.6963,17.7625,17.6963,17.7331,156800.0
2010-02-18 13:30:00,24.11,24.17,24.1,24.15,179000.0,17.7331,17.7772,17.7257,17.7625,179000.0
2010-02-18 14:00:00,24.14,24.25,24.11,24.25,276900.0,17.7551,17.836,17.7331,17.836,276900.0
2010-02-18 14:30:00,24.25,24.35,24.23,24.28,399000.0,17.836,17.9096,17.8213,17.8581,399000.0
2010-02-18 15:00:00,24.29,24.29,24.1,24.15,497700.0,17.8655,17.8655,17.7257,17.7625,497700.0
2010-02-18 15:30:00,24.14,24.23,24.1,24.13,931900.0,17.7551,17.8213,17.7257,17.7478,931900.0
2010-02-19 09:30:00,24.07,24.13,23.8,23.81,695800.0,17.7036,17.7478,17.5051,17.5124,695800.0
2010-02-19 10:00:00,23.82,23.95,23.75,23.93,448400.0,17.5198,17.6154,17.4683,17.6007,448400.0
2010-02-19 10:30:00,23.92,24.04,23.87,24.03,323200.0,17.5933,17.6816,17.5565,17.6742,323200.0
2010-02-19 11:00:00,24.04,24.25,24.0,24.22,358100.0,17.6816,17.836,17.6522,17.814,358100.0
2010-02-19 11:30:00,24.22,24.31,24.19,24.3,231700.0,17.814,17.8802,17.7919,17.8728,231700.0
2010-02-19 12:00:00,24.3,24.42,24.25,24.34,314000.0,17.8728,17.9611,17.836,17.9022,314000.0
2010-02-19 12:30:00,24.34,24.41,24.29,24.4,100000.0,17.9022,17.9537,17.8655,17.9464,100000.0
2010-02-19 13:00:00,24.41,24.43,24.3,24.3,243000.0,17.9537,17.9684,17.8728,17.8728,243000.0
2010-02-19 13:30:00,24.3,24.36,24.28,24.32,148300.0,17.8728,17.9169,17.8581,17.8875,148300.0
2010-02-19 14:00:00,24.31,24.32,24.23,24.26,160800.0,17.8802,17.8875,17.8213,17.8434,160800.0
2010-02-19 14:30:00,24.25,24.31,24.24,24.28,196200.0,17.836,17.8802,17.8287,17.8581,196200.0
2010-02-19 15:00:00,24.28,24.29,24.17,24.22,253200.0,17.8581,17.8655,17.7772,17.814,253200.0
2010-02-19 15:30:00,24.23,24.41,24.22,24.33,855900.0,17.8213,17.9537,17.814,17.8949,855900.0
2010-02-22 09:30:00,24.61,24.63,24.26,24.36,418300.0,18.1008,18.1155,17.8434,17.9169,418300.0
2010-02-22 10:00:00,24.36,24.47,24.28,24.38,337500.0,17.9169,17.9978,17.8581,17.9316,337500.0
2010-02-22 10:30:00,24.38,24.57,24.38,24.46,254700.0,17.9316,18.0714,17.9316,17.9905,254700.0
2010-02-22 11:00:00,24.46,24.48,24.27,24.34,267800.0,17.9905,18.0052,17.8507,17.9022,267800.0
2010-02-22 11:30:00,24.34,24.45,24.33,24.45,143000.0,17.9022,17.9831,17.8949,17.9831,143000.0
2010-02-22 12:00:00,24.44,24.49,24.4,24.43,202500.0,17.9758,18.0126,17.9464,17.9684,202500.0
2010-02-22 12:30:00,24.44,24.46,24.31,24.33,203700.0,17.9758,17.9905,17.8802,17.8949,203700.0
2010-02-22 13:00:00,24.34,24.41,24.3,24.41,177200.0,17.9022,17.9537,17.8728,17.9537,177200.0
2010-02-22 13:30:00,24.41,24.49,24.39,24.48,147300.0,17.9537,18.0126,17.939,18.0052,147300.0
2010-02-22 14:00:00,24.48,24.54,24.43,24.53,224000.0,18.0052,18.0493,17.9684,18.042,224000.0
2010-02-22 14:30:00,24.53,24.63,24.52,24.62,277500.0,18.042,18.1155,18.0346,18.1082,277500.0
2010-02-22 15:00:00,24.62,24.85,24.56,24.82,511900.0,18.1082,18.2773,18.064,18.2553,511900.0
2010-02-22 15:30:00,24.83,24.84,24.73,24.8,1296800.0,18.2626,18.27,18.1891,18.2406,1296800.0
2010-02-23 09:30:00,24.51,24.71,24.32,24.47,602500.0,18.0273,18.1744,17.8875,17.9978,602500.0
2010-02-23 10:00:00,24.46,24.49,24.03,24.14,737100.0,17.9905,18.0126,17.6742,17.7551,737100.0
2010-02-23 10:30:00,24.14,24.18,24.0,24.15,788800.0,17.7551,17.7845,17.6522,17.7625,788800.0
2010-02-23 11:00:00,24.14,24.18,23.98,24.08,470100.0,17.7551,17.7845,17.6374,17.711,470100.0
2010-02-23 11:30:00,24.08,24.1,23.83,23.86,584800.0,17.711,17.7257,17.5271,17.5492,584800.0
2010-02-23 12:00:00,23.86,23.92,23.8,23.82,432600.0,17.5492,17.5933,17.5051,17.5198,432600.0
2010-02-23 12:30:00,23.82,23.86,23.77,23.84,480100.0,17.5198,17.5492,17.483,17.5345,480100.0
2010-02-23 13:00:00,23.85,24.01,23.81,23.94,229500.0,17.5418,17.6595,17.5124,17.608,229500.0
2010-02-23 13:30:00,23.95,23.95,23.71,23.73,346700.0,17.6154,17.6154,17.4389,17.4536,346700.0
2010-02-23 14:00:00,23.72,23.82,23.65,23.78,413000.0,17.4462,17.5198,17.3947,17.4903,413000.0
2010-02-23 14:30:00,23.78,23.95,23.74,23.89,265000.0,17.4903,17.6154,17.4609,17.5713,265000.0
2010-02-23 15:00:00,23.89,23.98,23.83,23.97,316500.0,17.5713,17.6374,17.5271,17.6301,316500.0
2010-02-23 15:30:00,23.97,23.97,23.78,23.85,1128100.0,17.6301,17.6301,17.4903,17.5418,1128100.0
2010-02-24 09:30:00,23.94,24.1,23.88,23.99,419600.0,17.608,17.7257,17.5639,17.6448,419600.0
2010-02-24 10:00:00,23.99,24.04,23.83,24.02,660800.0,17.6448,17.6816,17.5271,17.6669,660800.0
2010-02-24 10:30:00,24.01,24.22,23.97,24.14,439700.0,17.6595,17.814,17.6301,17.7551,439700.0
2010-02-24 11:00:00,24.16,24.24,24.13,24.2,295500.0,17.7698,17.8287,17.7478,17.7993,295500.0
2010-02-24 11:30:00,24.19,24.26,24.15,24.19,313900.0,17.7919,17.8434,17.7625,17.7919,313900.0
2010-02-24 12:00:00,24.2,24.34,24.18,24.28,272800.0,17.7993,17.9022,17.7845,17.8581,272800.0
2010-02-24 12:30:00,24.29,24.29,24.17,24.19,166200.0,17.8655,17.8655,17.7772,17.7919,166200.0
2010-02-24 13:00:00,24.19,24.33,24.16,24.29,300800.0,17.7919,17.8949,17.7698,17.8655,300800.0
2010-02-24 13:30:00,24.28,24.34,24.23,24.32,311000.0,17.8581,17.9022,17.8213,17.8875,311000.0
2010-02-24 14:00:00,24.32,24.34,24.18,24.23,351300.0,17.8875,17.9022,17.7845,17.8213,351300.0
2010-02-24 14:30:00,24.24,24.24,24.11,24.12,268200.0,17.8287,17.8287,17.7331,17.7404,268200.0
2010-02-24 15:00:00,24.13,24.25,24.11,24.24,303400.0,17.7478,17.836,17.7331,17.8287,303400.0
2010-02-24 15:30:00,24.24,24.34,24.23,24.31,774000.0,17.8287,17.9022,17.8213,17.8802,774000.0
2010-02-25 09:30:00,23.91,23.99,23.71,23.85,582900.0,17.6221,17.681,17.4747,17.5779,582900.0
2010-02-25 10:00:00,23.84,24.0,23.8,23.99,397900.0,17.5705,17.6884,17.541,17.681,397900.0
2010-02-25 10:30:00,23.99,24.18,23.95,24.13,361300.0,17.681,17.8211,17.6516,17.7842,361300.0
2010-02-25 11:00:00,24.13,24.13,23.94,23.95,313400.0,17.7842,17.7842,17.6442,17.6516,313400.0
2010-02-25 11:30:00,23.95,23.96,23.87,23.95,277100.0,17.6516,17.6589,17.5926,17.6516,277100.0
2010-02-25 12:00:00,23.95,24.03,23.94,23.98,154600.0,17.6516,17.7105,17.6442,17.6737,154600.0
2010-02-25 12:30:00,23.98,24.08,23.96,24.03,130100.0,17.6737,17.7474,17.6589,17.7105,130100.0
2010-02-25 13:00:00,24.02,24.08,23.99,24.01,212300.0,17.7032,17.7474,17.681,17.6958,212300.0
2010-02-25 13:30:00,24.01,24.17,24.0,24.14,237300.0,17.6958,17.8137,17.6884,17.7916,237300.0
2010-02-25 14:00:00,24.15,24.3,24.13,24.16,541100.0,17.799,17.9095,17.7842,17.8063,541100.0
2010-02-25 14:30:00,24.16,24.24,24.14,24.23,179400.0,17.8063,17.8653,17.7916,17.8579,179400.0
2010-02-25 15:00:00,24.22,24.32,24.2,24.3,317900.0,17.8506,17.9243,17.8358,17.9095,317900.0
2010-02-25 15:30:00,24.3,24.38,24.25,24.37,632800.0,17.9095,17.9685,17.8727,17.9611,632800.0
2010-02-26 09:30:00,24.29,24.48,24.21,24.35,407600.0,17.9022,18.0422,17.8432,17.9464,407600.0
2010-02-26 10:00:00,24.35,24.42,24.09,24.37,363100.0,17.9464,17.998,17.7547,17.9611,363100.0
2010-02-26 10:30:00,24.37,24.49,24.32,24.32,256900.0,17.9611,18.0496,17.9243,17.9243,256900.0
2010-02-26 11:00:00,24.31,24.39,24.26,24.32,194400.0,17.9169,17.9759,17.88,17.9243,194400.0
2010-02-26 11:30:00,24.3,24.36,24.2,24.23,245600.0,17.9095,17.9537,17.8358,17.8579,245600.0
2010-02-26 12:00:00,24.22,24.25,24.15,24.2,222300.0,17.8506,17.8727,17.799,17.8358,222300.0
2010-02-26 12:30:00,24.21,24.25,24.08,24.08,291800.0,17.8432,17.8727,17.7474,17.7474,291800.0
2010-02-26 13:00:00,24.09,24.22,24.08,24.22,138100.0,17.7547,17.8506,17.7474,17.8506,138100.0
2010-02-26 13:30:00,24.22,24.31,24.18,24.28,182400.0,17.8506,17.9169,17.8211,17.8948,182400.0
2010-02-26 14:00:00,24.28,24.33,24.26,24.3,294500.0,17.8948,17.9316,17.88,17.9095,294500.0
2010-02-26 14:30:00,24.31,24.34,24.24,24.33,150100.0,17.9169,17.939,17.8653,17.9316,150100.0
2010-02-26 15:00:00,24.33,24.45,24.28,24.44,458400.0,17.9316,18.0201,17.8948,18.0127,458400.0
2010-02-26 15:30:00,24.44,24.47,24.37,24.37,840600.0,18.0127,18.0348,17.9611,17.9611,840600.0
2010-03-01 09:30:00,24.56,24.67,24.43,24.51,415100.0,18.1011,18.1822,18.0053,18.0643,415100.0
2010-03-01 10:00:00,24.5,24.78,24.47,24.55,376400.0,18.0569,18.2633,18.0348,18.0938,376400.0
2010-03-01 10:30:00,24.55,24.62,24.5,24.59,240900.0,18.0938,18.1454,18.0569,18.1233,240900.0
2010-03-01 11:00:00,24.59,24.68,24.53,24.56,454700.0,18.1233,18.1896,18.079,18.1011,454700.0
2010-03-01 11:30:00,24.56,24.63,24.5,24.54,424100.0,18.1011,18.1527,18.0569,18.0864,424100.0
2010-03-01 12:00:00,24.54,24.59,24.5,24.58,190200.0,18.0864,18.1233,18.0569,18.1159,190200.0
2010-03-01 12:30:00,24.58,24.6,24.51,24.52,154100.0,18.1159,18.1306,18.0643,18.0717,154100.0
2010-03-01 13:00:00,24.52,24.65,24.5,24.64,158500.0,18.0717,18.1675,18.0569,18.1601,158500.0
2010-03-01 13:30:00,24.64,24.72,24.64,24.68,150200.0,18.1601,18.2191,18.1601,18.1896,150200.0
2010-03-01 14:00:00,24.69,24.75,24.68,24.74,195800.0,18.197,18.2412,18.1896,18.2338,195800.0
2010-03-01 14:30:00,24.75,24.79,24.74,24.78,347200.0,18.2412,18.2707,18.2338,18.2633,347200.0
2010-03-01 15:00:00,24.77,24.79,24.74,24.77,497600.0,18.2559,18.2707,18.2338,18.2559,497600.0
2010-03-01 15:30:00,24.77,24.81,24.76,24.78,709800.0,18.2559,18.2854,18.2486,18.2633,709800.0
2010-03-02 09:30:00,25.02,25.1,24.86,24.93,467000.0,18.4402,18.4991,18.3223,18.3738,467000.0
2010-03-02 10:00:00,24.93,24.97,24.72,24.83,609200.0,18.3738,18.4033,18.2191,18.3001,609200.0
2010-03-02 10:30:00,24.84,25.9,24.84,25.52,3762200.0,18.3075,19.0888,18.3075,18.8087,3762200.0
2010-03-02 11:00:00,25.53,25.79,25.3,25.53,1711300.0,18.8161,19.0077,18.6465,18.8161,1711300.0
2010-03-02 11:30:00,25.53,25.76,25.49,25.59,637200.0,18.8161,18.9856,18.7866,18.8603,637200.0
2010-03-02 12:00:00,25.59,25.59,25.46,25.53,381400.0,18.8603,18.8603,18.7645,18.8161,381400.0
2010-03-02 12:30:00,25.53,25.67,25.5,25.67,368100.0,18.8161,18.9192,18.7939,18.9192,368100.0
2010-03-02 13:00:00,25.67,25.69,25.59,25.66,350700.0,18.9192,18.934,18.8603,18.9119,350700.0
2010-03-02 13:30:00,25.66,25.67,25.49,25.65,719900.0,18.9119,18.9192,18.7866,18.9045,719900.0
2010-03-02 14:00:00,25.64,25.8,25.64,25.75,883900.0,18.8971,19.015,18.8971,18.9782,883900.0
2010-03-02 14:30:00,25.74,25.95,25.73,25.74,1135300.0,18.9708,19.1256,18.9635,18.9708,1135300.0
2010-03-02 15:00:00,25.75,25.93,25.73,25.75,1087000.0,18.9782,19.1109,18.9635,18.9782,1087000.0
2010-03-02 15:30:00,25.75,25.84,25.64,25.69,1594500.0,18.9782,19.0445,18.8971,18.934,1594500.0
2010-03-03 09:30:00,25.79,25.9,25.62,25.75,712800.0,19.0077,19.0888,18.8824,18.9782,712800.0
2010-03-03 10:00:00,25.75,25.77,25.47,25.53,881700.0,18.9782,18.9929,18.7718,18.8161,881700.0
2010-03-03 10:30:00,25.52,25.71,25.51,25.66,440800.0,18.8087,18.9487,18.8013,18.9119,440800.0
2010-03-03 11:00:00,25.67,25.7,25.57,25.6,364300.0,18.9192,18.9413,18.8455,18.8676,364300.0
2010-03-03 11:30:00,25.6,25.61,25.38,25.39,534000.0,18.8676,18.875,18.7055,18.7129,534000.0
2010-03-03 12:00:00,25.4,25.46,25.38,25.39,358700.0,18.7202,18.7645,18.7055,18.7129,358700.0
2010-03-03 12:30:00,25.4,25.41,25.31,25.4,272800.0,18.7202,18.7276,18.6539,18.7202,272800.0
2010-03-03 13:00:00,25.39,25.4,25.27,25.28,319400.0,18.7129,18.7202,18.6244,18.6318,319400.0
2010-03-03 13:30:00,25.28,25.33,25.22,25.32,356700.0,18.6318,18.6687,18.5876,18.6613,356700.0
2010-03-03 14:00:00,25.31,25.4,25.26,25.36,462000.0,18.6539,18.7202,18.6171,18.6908,462000.0
2010-03-03 14:30:00,25.36,25.42,25.22,25.33,482700.0,18.6908,18.735,18.5876,18.6687,482700.0
2010-03-03 15:00:00,25.33,25.34,25.23,25.31,436300.0,18.6687,18.676,18.5949,18.6539,436300.0
2010-03-03 15:30:00,25.31,25.41,25.25,25.35,811700.0,18.6539,18.7276,18.6097,18.6834,811700.0
2010-03-04 09:30:00,25.47,25.73,25.22,25.69,512100.0,18.7718,18.9635,18.5876,18.934,512100.0
2010-03-04 10:00:00,25.69,25.89,25.62,25.88,998400.0,18.934,19.0814,18.8824,19.074,998400.0
2010-03-04 10:30:00,25.87,25.9,25.7,25.86,1025600.0,19.0666,19.0888,18.9413,19.0593,1025600.0
2010-03-04 11:00:00,25.86,26.07,25.86,25.96,793600.0,19.0593,19.214,19.0593,19.133,793600.0
2010-03-04 11:30:00,25.96,26.02,25.79,25.84,436700.0,19.133,19.1772,19.0077,19.0445,436700.0
2010-03-04 12:00:00,25.84,25.86,25.76,25.78,395100.0,19.0445,19.0593,18.9856,19.0003,395100.0
2010-03-04 12:30:00,25.79,25.81,25.71,25.79,251900.0,19.0077,19.0224,18.9487,19.0077,251900.0
2010-03-04 13:00:00,25.79,25.95,25.78,25.92,328600.0,19.0077,19.1256,19.0003,19.1035,328600.0
2010-03-04 13:30:00,25.92,25.93,25.79,25.86,230400.0,19.1035,19.1109,19.0077,19.0593,230400.0
2010-03-04 14:00:00,25.85,25.9,25.79,25.9,219500.0,19.0519,19.0888,19.0077,19.0888,219500.0
2010-03-04 14:30:00,25.9,26.04,25.87,25.99,371900.0,19.0888,19.1919,19.0666,19.1551,371900.0
2010-03-04 15:00:00,26.0,26.13,25.97,26.12,735900.0,19.1625,19.2583,19.1403,19.2509,735900.0
2010-03-04 15:30:00,26.12,26.42,26.12,26.37,2032400.0,19.2509,19.472,19.2509,19.4351,2032400.0
2010-03-05 09:30:00,26.6,26.66,26.28,26.41,869600.0,19.6047,19.6489,19.3688,19.4646,869600.0
2010-03-05 10:00:00,26.41,26.68,26.37,26.68,798300.0,19.4646,19.6636,19.4351,19.6636,798300.0
2010-03-05 10:30:00,26.67,26.73,26.51,26.71,454000.0,19.6563,19.7005,19.5383,19.6857,454000.0
2010-03-05 11:00:00,26.73,26.78,26.6,26.61,449400.0,19.7005,19.7373,19.6047,19.612,449400.0
2010-03-05 11:30:00,26.61,26.7,26.57,26.65,361300.0,19.612,19.6784,19.5826,19.6415,361300.0
2010-03-05 12:00:00,26.64,26.73,26.63,26.67,246900.0,19.6341,19.7005,19.6268,19.6563,246900.0
2010-03-05 12:30:00,26.67,26.79,26.62,26.79,320500.0,19.6563,19.7447,19.6194,19.7447,320500.0
2010-03-05 13:00:00,26.79,26.87,26.74,26.81,342000.0,19.7447,19.8037,19.7078,19.7594,342000.0
2010-03-05 13:30:00,26.81,26.82,26.75,26.8,232300.0,19.7594,19.7668,19.7152,19.7521,232300.0
2010-03-05 14:00:00,26.81,26.87,26.77,26.86,418500.0,19.7594,19.8037,19.73,19.7963,418500.0
2010-03-05 14:30:00,26.86,26.96,26.85,26.96,555900.0,19.7963,19.87,19.7889,19.87,555900.0
2010-03-05 15:00:00,26.96,27.06,26.82,26.86,825200.0,19.87,19.9437,19.7668,19.7963,825200.0
2010-03-05 15:30:00,26.86,26.89,26.81,26.86,1033200.0,19.7963,19.8184,19.7594,19.7963,1033200.0
2010-03-08 09:30:00,27.1,27.38,27.02,27.08,824700.0,19.9732,20.1795,19.9142,19.9584,824700.0
2010-03-08 10:00:00,27.08,27.08,26.74,26.82,866400.0,19.9584,19.9584,19.7078,19.7668,866400.0
2010-03-08 10:30:00,26.82,26.95,26.7,26.92,371400.0,19.7668,19.8626,19.6784,19.8405,371400.0
2010-03-08 11:00:00,26.91,26.98,26.79,26.79,199100.0,19.8331,19.8847,19.7447,19.7447,199100.0
2010-03-08 11:30:00,26.8,26.91,26.76,26.91,175000.0,19.7521,19.8331,19.7226,19.8331,175000.0
2010-03-08 12:00:00,26.9,26.93,26.82,26.92,236800.0,19.8258,19.8479,19.7668,19.8405,236800.0
2010-03-08 12:30:00,26.93,26.93,26.79,26.88,170600.0,19.8479,19.8479,19.7447,19.811,170600.0
2010-03-08 13:00:00,26.88,27.0,26.87,26.96,260700.0,19.811,19.8995,19.8037,19.87,260700.0
2010-03-08 13:30:00,26.96,27.0,26.92,26.95,269800.0,19.87,19.8995,19.8405,19.8626,269800.0
2010-03-08 14:00:00,26.95,26.99,26.88,26.96,246400.0,19.8626,19.8921,19.811,19.87,246400.0
2010-03-08 14:30:00,26.97,27.03,26.9,26.9,371500.0,19.8774,19.9216,19.8258,19.8258,371500.0
2010-03-08 15:00:00,26.9,26.93,26.88,26.9,266200.0,19.8258,19.8479,19.811,19.8258,266200.0
2010-03-08 15:30:00,26.89,26.95,26.88,26.91,897000.0,19.8184,19.8626,19.811,19.8331,897000.0
2010-03-09 09:30:00,27.14,27.17,26.52,26.6,833800.0,20.0027,20.0248,19.5457,19.6047,833800.0
2010-03-09 10:00:00,26.61,26.78,26.6,26.69,382800.0,19.612,19.7373,19.6047,19.671,382800.0
2010-03-09 10:30:00,26.68,26.71,26.58,26.7,609200.0,19.6636,19.6857,19.5899,19.6784,609200.0
2010-03-09 11:00:00,26.7,26.73,26.6,26.62,299700.0,19.6784,19.7005,19.6047,19.6194,299700.0
2010-03-09 11:30:00,26.61,26.71,26.6,26.7,306300.0,19.612,19.6857,19.6047,19.6784,306300.0
2010-03-09 12:00:00,26.69,26.7,26.63,26.68,371100.0,19.671,19.6784,19.6268,19.6636,371100.0
2010-03-09 12:30:00,26.69,26.76,26.65,26.74,339400.0,19.671,19.7226,19.6415,19.7078,339400.0
2010-03-09 13:00:00,26.73,26.93,26.71,26.8,699200.0,19.7005,19.8479,19.6857,19.7521,699200.0
2010-03-09 13:30:00,26.8,26.83,26.67,26.81,508200.0,19.7521,19.7742,19.6563,19.7594,508200.0
2010-03-09 14:00:00,26.81,26.86,26.77,26.86,348800.0,19.7594,19.7963,19.73,19.7963,348800.0
2010-03-09 14:30:00,26.87,26.89,26.64,26.64,403200.0,19.8037,19.8184,19.6341,19.6341,403200.0
2010-03-09 15:00:00,26.65,26.68,26.5,26.52,805900.0,19.6415,19.6636,19.531,19.5457,805900.0
2010-03-09 15:30:00,26.53,26.68,26.51,26.55,787500.0,19.5531,19.6636,19.5383,19.5678,787500.0
2010-03-10 09:30:00,26.55,26.87,26.47,26.78,506600.0,19.5678,19.8037,19.5089,19.7373,506600.0
2010-03-10 10:00:00,26.77,27.25,26.73,27.2,1097700.0,19.73,20.0837,19.7005,20.0469,1097700.0
2010-03-10 10:30:00,27.21,27.25,26.95,27.0,683200.0,20.0542,20.0837,19.8626,19.8995,683200.0
2010-03-10 11:00:00,27.0,27.15,27.0,27.04,392900.0,19.8995,20.01,19.8995,19.929,392900.0
2010-03-10 11:30:00,27.03,27.2,27.01,27.07,678800.0,19.9216,20.0469,19.9068,19.9511,678800.0
2010-03-10 12:00:00,27.08,27.15,26.87,26.92,694700.0,19.9584,20.01,19.8037,19.8405,694700.0
2010-03-10 12:30:00,26.92,26.95,26.82,26.95,366100.0,19.8405,19.8626,19.7668,19.8626,366100.0
2010-03-10 13:00:00,26.95,27.04,26.91,26.99,351400.0,19.8626,19.929,19.8331,19.8921,351400.0
2010-03-10 13:30:00,26.99,27.01,26.9,26.94,351300.0,19.8921,19.9068,19.8258,19.8552,351300.0
2010-03-10 14:00:00,26.94,27.23,26.94,27.23,413600.0,19.8552,20.069,19.8552,20.069,413600.0
2010-03-10 14:30:00,27.22,27.45,27.21,27.24,755900.0,20.0616,20.2311,20.0542,20.0764,755900.0
2010-03-10 15:00:00,27.24,27.33,27.14,27.15,598400.0,20.0764,20.1427,20.0027,20.01,598400.0
2010-03-10 15:30:00,27.14,27.31,27.04,27.26,1182400.0,20.0027,20.1279,19.929,20.0911,1182400.0
2010-03-11 09:30:00,27.06,27.39,27.02,27.17,496000.0,19.9437,20.1869,19.9142,20.0248,496000.0
2010-03-11 10:00:00,27.17,27.43,27.16,27.38,361800.0,20.0248,20.2164,20.0174,20.1795,361800.0
2010-03-11 10:30:00,27.38,27.52,27.38,27.48,510200.0,20.1795,20.2827,20.1795,20.2532,510200.0
2010-03-11 11:00:00,27.47,27.49,27.32,27.41,458900.0,20.2459,20.2606,20.1353,20.2016,458900.0
2010-03-11 11:30:00,27.42,27.42,27.2,27.25,416000.0,20.209,20.209,20.0469,20.0837,416000.0
2010-03-11 12:00:00,27.25,27.25,27.16,27.21,362300.0,20.0837,20.0837,20.0174,20.0542,362300.0
2010-03-11 12:30:00,27.23,27.25,27.15,27.2,179400.0,20.069,20.0837,20.01,20.0469,179400.0
2010-03-11 13:00:00,27.2,27.25,27.16,27.16,140300.0,20.0469,20.0837,20.0174,20.0174,140300.0
2010-03-11 13:30:00,27.16,27.28,27.12,27.25,272400.0,20.0174,20.1058,19.9879,20.0837,272400.0
2010-03-11 14:00:00,27.25,27.27,27.18,27.2,188100.0,20.0837,20.0985,20.0321,20.0469,188100.0
2010-03-11 14:30:00,27.21,27.25,27.16,27.16,156400.0,20.0542,20.0837,20.0174,20.0174,156400.0
2010-03-11 15:00:00,27.16,27.32,27.15,27.29,428800.0,20.0174,20.1353,20.01,20.1132,428800.0
2010-03-11 15:30:00,27.3,27.37,27.25,27.3,1057600.0,20.1206,20.1722,20.0837,20.1206,1057600.0
2010-03-12 09:30:00,27.53,27.59,27.19,27.36,865600.0,20.2901,20.3343,20.0395,20.1648,865600.0
2010-03-12 10:00:00,27.35,27.36,26.88,26.92,828400.0,20.1574,20.1648,19.811,19.8405,828400.0
2010-03-12 10:30:00,26.93,27.09,26.83,26.93,457600.0,19.8479,19.9658,19.7742,19.8479,457600.0
2010-03-12 11:00:00,26.93,27.11,26.87,26.99,322700.0,19.8479,19.9805,19.8037,19.8921,322700.0
2010-03-12 11:30:00,27.0,27.09,26.97,27.06,182600.0,19.8995,19.9658,19.8774,19.9437,182600.0
2010-03-12 12:00:00,27.06,27.11,27.02,27.08,205100.0,19.9437,19.9805,19.9142,19.9584,205100.0
2010-03-12 12:30:00,27.09,27.09,26.9,26.95,195300.0,19.9658,19.9658,19.8258,19.8626,195300.0
2010-03-12 13:00:00,26.95,27.06,26.94,26.98,226800.0,19.8626,19.9437,19.8552,19.8847,226800.0
2010-03-12 13:30:00,26.99,27.08,26.97,26.99,324900.0,19.8921,19.9584,19.8774,19.8921,324900.0
2010-03-12 14:00:00,26.99,27.02,26.86,26.88,379300.0,19.8921,19.9142,19.7963,19.811,379300.0
2010-03-12 14:30:00,26.88,26.93,26.81,26.85,311400.0,19.811,19.8479,19.7594,19.7889,311400.0
2010-03-12 15:00:00,26.85,26.88,26.69,26.69,346200.0,19.7889,19.811,19.671,19.671,346200.0
2010-03-12 15:30:00,26.68,26.77,26.66,26.72,989700.0,19.6636,19.73,19.6489,19.6931,989700.0
2010-03-15 09:30:00,26.53,26.81,26.52,26.64,473400.0,19.5531,19.7594,19.5457,19.6341,473400.0
2010-03-15 10:00:00,26.62,26.68,26.52,26.6,324600.0,19.6194,19.6636,19.5457,19.6047,324600.0
2010-03-15 10:30:00,26.59,26.64,26.4,26.45,348700.0,19.5973,19.6341,19.4573,19.4941,348700.0
2010-03-15 11:00:00,26.44,26.49,26.16,26.2,657100.0,19.4867,19.5236,19.2804,19.3099,657100.0
2010-03-15 11:30:00,26.19,26.24,26.15,26.22,348500.0,19.3025,19.3393,19.273,19.3246,348500.0
2010-03-15 12:00:00,26.22,26.23,26.11,26.2,398500.0,19.3246,19.332,19.2435,19.3099,398500.0
2010-03-15 12:30:00,26.2,26.24,26.11,26.11,365300.0,19.3099,19.3393,19.2435,19.2435,365300.0
2010-03-15 13:00:00,26.11,26.24,26.09,26.2,781300.0,19.2435,19.3393,19.2288,19.3099,781300.0
2010-03-15 13:30:00,26.21,26.3,26.2,26.27,274500.0,19.3172,19.3836,19.3099,19.3614,274500.0
2010-03-15 14:00:00,26.28,26.3,26.2,26.25,380100.0,19.3688,19.3836,19.3099,19.3467,380100.0
2010-03-15 14:30:00,26.24,26.49,26.2,26.46,544200.0,19.3393,19.5236,19.3099,19.5015,544200.0
2010-03-15 15:00:00,26.46,26.76,26.46,26.69,1010000.0,19.5015,19.7226,19.5015,19.671,1010000.0
2010-03-15 15:30:00,26.7,26.86,26.7,26.82,1158700.0,19.6784,19.7963,19.6784,19.7668,1158700.0
2010-03-16 09:30:00,26.77,26.86,26.46,26.67,395100.0,19.73,19.7963,19.5015,19.6563,395100.0
2010-03-16 10:00:00,26.67,26.7,26.53,26.67,571900.0,19.6563,19.6784,19.5531,19.6563,571900.0
2010-03-16 10:30:00,26.66,26.78,26.59,26.76,343100.0,19.6489,19.7373,19.5973,19.7226,343100.0
2010-03-16 11:00:00,26.76,26.81,26.66,26.79,388600.0,19.7226,19.7594,19.6489,19.7447,388600.0
2010-03-16 11:30:00,26.79,26.9,26.76,26.89,283400.0,19.7447,19.8258,19.7226,19.8184,283400.0
2010-03-16 12:00:00,26.89,27.09,26.87,27.09,604000.0,19.8184,19.9658,19.8037,19.9658,604000.0
2010-03-16 12:30:00,27.09,27.19,27.0,27.15,462200.0,19.9658,20.0395,19.8995,20.01,462200.0
2010-03-16 13:00:00,27.16,27.18,26.98,27.01,385200.0,20.0174,20.0321,19.8847,19.9068,385200.0
2010-03-16 13:30:00,27.0,27.04,26.95,26.99,216600.0,19.8995,19.929,19.8626,19.8921,216600.0
2010-03-16 14:00:00,26.99,27.17,26.94,27.1,312900.0,19.8921,20.0248,19.8552,19.9732,312900.0
2010-03-16 14:30:00,27.1,27.23,27.0,27.19,587100.0,19.9732,20.069,19.8995,20.0395,587100.0
2010-03-16 15:00:00,27.18,27.21,27.11,27.17,401600.0,20.0321,20.0542,19.9805,20.0248,401600.0
2010-03-16 15:30:00,27.16,27.29,27.12,27.24,1000600.0,20.0174,20.1132,19.9879,20.0764,1000600.0
2010-03-17 09:30:00,28.28,28.79,28.2,28.43,4924900.0,20.8429,21.2187,20.7839,20.9534,4924900.0
2010-03-17 10:00:00,28.43,28.69,28.4,28.65,1561800.0,20.9534,21.145,20.9313,21.1155,1561800.0
2010-03-17 10:30:00,28.65,28.77,28.42,28.5,2084900.0,21.1155,21.204,20.946,21.005,2084900.0
2010-03-17 11:00:00,28.51,28.62,28.47,28.5,875800.0,21.0124,21.0934,20.9829,21.005,875800.0
2010-03-17 11:30:00,28.51,28.68,28.5,28.67,887700.0,21.0124,21.1377,21.005,21.1303,887700.0
2010-03-17 12:00:00,28.68,28.72,28.62,28.67,702800.0,21.1377,21.1671,21.0934,21.1303,702800.0
2010-03-17 12:30:00,28.66,28.68,28.57,28.64,575900.0,21.1229,21.1377,21.0566,21.1082,575900.0
2010-03-17 13:00:00,28.64,29.0,28.6,29.0,1672200.0,21.1082,21.3735,21.0787,21.3735,1672200.0
2010-03-17 13:30:00,29.0,29.12,28.85,28.88,1380200.0,21.3735,21.4619,21.263,21.2851,1380200.0
2010-03-17 14:00:00,28.88,28.9,28.62,28.79,1404000.0,21.2851,21.2998,21.0934,21.2187,1404000.0
2010-03-17 14:30:00,28.78,28.86,28.61,28.62,1479900.0,21.2114,21.2703,21.0861,21.0934,1479900.0
2010-03-17 15:00:00,28.62,28.74,28.43,28.54,1395100.0,21.0934,21.1819,20.9534,21.0345,1395100.0
2010-03-17 15:30:00,28.54,28.67,28.43,28.58,2983700.0,21.0345,21.1303,20.9534,21.064,2983700.0
2010-03-18 09:30:00,28.67,28.75,28.15,28.47,13507100.0,21.1303,21.1893,20.747,20.9829,13507100.0
2010-03-18 10:00:00,28.48,28.52,28.28,28.39,4238800.0,20.9903,21.0197,20.8429,20.9239,4238800.0
2010-03-18 10:30:00,28.39,28.4,27.92,28.05,5563200.0,20.9239,20.9313,20.5775,20.6733,5563200.0
2010-03-18 11:00:00,28.05,28.22,27.97,28.03,2925600.0,20.6733,20.7986,20.6144,20.6586,2925600.0
2010-03-18 11:30:00,28.03,28.09,27.81,27.92,2910500.0,20.6586,20.7028,20.4965,20.5775,2910500.0
2010-03-18 12:00:00,27.92,27.97,27.82,27.87,2682900.0,20.5775,20.6144,20.5038,20.5407,2682900.0
2010-03-18 12:30:00,27.87,28.04,27.85,28.0,2465400.0,20.5407,20.666,20.5259,20.6365,2465400.0
2010-03-18 13:00:00,28.0,28.15,27.97,28.03,1722400.0,20.6365,20.747,20.6144,20.6586,1722400.0
2010-03-18 13:30:00,28.03,28.06,27.87,27.95,1228700.0,20.6586,20.6807,20.5407,20.5996,1228700.0
2010-03-18 14:00:00,27.95,27.99,27.86,27.95,984800.0,20.5996,20.6291,20.5333,20.5996,984800.0
2010-03-18 14:30:00,27.95,28.01,27.8,27.82,2402600.0,20.5996,20.6439,20.4891,20.5038,2402600.0
2010-03-18 15:00:00,27.82,27.98,27.66,27.87,5696900.0,20.5038,20.6217,20.3859,20.5407,5696900.0
2010-03-18 15:30:00,27.87,27.94,27.76,27.86,4385700.0,20.5407,20.5923,20.4596,20.5333,4385700.0
2010-03-19 09:30:00,27.93,27.98,27.54,27.6,2138900.0,20.5849,20.6217,20.2975,20.3417,2138900.0
2010-03-19 10:00:00,27.6,27.61,27.33,27.46,2453000.0,20.3417,20.3491,20.1427,20.2385,2453000.0
2010-03-19 10:30:00,27.46,27.54,27.37,27.5,777600.0,20.2385,20.2975,20.1722,20.268,777600.0
2010-03-19 11:00:00,27.51,27.51,26.91,27.2,3561500.0,20.2753,20.2753,19.8331,20.0469,3561500.0
2010-03-19 11:30:00,27.2,27.34,27.14,27.3,1434400.0,20.0469,20.1501,20.0027,20.1206,1434400.0
2010-03-19 12:00:00,27.3,27.33,27.1,27.2,1039200.0,20.1206,20.1427,19.9732,20.0469,1039200.0
2010-03-19 12:30:00,27.21,27.3,27.2,27.3,402700.0,20.0542,20.1206,20.0469,20.1206,402700.0
2010-03-19 13:00:00,27.3,27.34,27.27,27.29,614800.0,20.1206,20.1501,20.0985,20.1132,614800.0
2010-03-19 13:30:00,27.3,27.3,27.24,27.25,548000.0,20.1206,20.1206,20.0764,20.0837,548000.0
2010-03-19 14:00:00,27.26,27.35,27.21,27.34,697000.0,20.0911,20.1574,20.0542,20.1501,697000.0
2010-03-19 14:30:00,27.34,27.35,27.27,27.32,613400.0,20.1501,20.1574,20.0985,20.1353,613400.0
2010-03-19 15:00:00,27.33,27.47,27.32,27.43,723800.0,20.1427,20.2459,20.1353,20.2164,723800.0
2010-03-19 15:30:00,27.43,27.43,27.28,27.3,2357400.0,20.2164,20.2164,20.1058,20.1206,2357400.0
2010-03-22 09:30:00,27.01,27.45,26.9,27.45,1974100.0,19.9068,20.2311,19.8258,20.2311,1974100.0
2010-03-22 10:00:00,27.44,27.54,27.4,27.5,1752100.0,20.2238,20.2975,20.1943,20.268,1752100.0
2010-03-22 10:30:00,27.5,27.52,27.31,27.34,1184100.0,20.268,20.2827,20.1279,20.1501,1184100.0
2010-03-22 11:00:00,27.34,27.45,27.25,27.27,1030600.0,20.1501,20.2311,20.0837,20.0985,1030600.0
2010-03-22 11:30:00,27.27,27.4,27.25,27.4,689900.0,20.0985,20.1943,20.0837,20.1943,689900.0
2010-03-22 12:00:00,27.4,27.43,27.32,27.43,565100.0,20.1943,20.2164,20.1353,20.2164,565100.0
2010-03-22 12:30:00,27.42,27.45,27.27,27.41,885600.0,20.209,20.2311,20.0985,20.2016,885600.0
2010-03-22 13:00:00,27.41,27.5,27.39,27.45,632600.0,20.2016,20.268,20.1869,20.2311,632600.0
2010-03-22 13:30:00,27.45,27.49,27.42,27.45,493400.0,20.2311,20.2606,20.209,20.2311,493400.0
2010-03-22 14:00:00,27.45,27.45,27.37,27.4,663500.0,20.2311,20.2311,20.1722,20.1943,663500.0
2010-03-22 14:30:00,27.41,27.77,27.4,27.77,1111000.0,20.2016,20.467,20.1943,20.467,1111000.0
2010-03-22 15:00:00,27.77,27.81,27.57,27.57,1256800.0,20.467,20.4965,20.3196,20.3196,1256800.0
2010-03-22 15:30:00,27.57,27.7,27.57,27.64,1464800.0,20.3196,20.4154,20.3196,20.3712,1464800.0
2010-03-23 09:30:00,27.74,27.75,27.37,27.47,789000.0,20.4449,20.4522,20.1722,20.2459,789000.0
2010-03-23 10:00:00,27.46,27.73,27.4,27.57,679700.0,20.2385,20.4375,20.1943,20.3196,679700.0
2010-03-23 10:30:00,27.57,27.65,27.42,27.56,725700.0,20.3196,20.3785,20.209,20.3122,725700.0
2010-03-23 11:00:00,27.55,27.72,27.5,27.64,1065500.0,20.3048,20.4301,20.268,20.3712,1065500.0
2010-03-23 11:30:00,27.66,27.66,27.54,27.56,376500.0,20.3859,20.3859,20.2975,20.3122,376500.0
2010-03-23 12:00:00,27.57,27.63,27.53,27.58,351100.0,20.3196,20.3638,20.2901,20.3269,351100.0
2010-03-23 12:30:00,27.58,27.58,27.52,27.56,246700.0,20.3269,20.3269,20.2827,20.3122,246700.0
2010-03-23 13:00:00,27.57,27.66,27.55,27.6,348100.0,20.3196,20.3859,20.3048,20.3417,348100.0
2010-03-23 13:30:00,27.6,27.61,27.56,27.6,273600.0,20.3417,20.3491,20.3122,20.3417,273600.0
2010-03-23 14:00:00,27.58,27.66,27.57,27.65,285200.0,20.3269,20.3859,20.3196,20.3785,285200.0
2010-03-23 14:30:00,27.66,27.66,27.55,27.55,418100.0,20.3859,20.3859,20.3048,20.3048,418100.0
2010-03-23 15:00:00,27.56,27.81,27.54,27.8,839600.0,20.3122,20.4965,20.2975,20.4891,839600.0
2010-03-23 15:30:00,27.81,27.9,27.75,27.86,2040500.0,20.4965,20.5628,20.4522,20.5333,2040500.0
2010-03-24 09:30:00,27.68,27.97,27.52,27.96,1198800.0,20.4006,20.6144,20.2827,20.607,1198800.0
2010-03-24 10:00:00,27.95,28.19,27.86,28.12,1384300.0,20.5996,20.7765,20.5333,20.7249,1384300.0
2010-03-24 10:30:00,28.12,28.3,28.06,28.27,1241500.0,20.7249,20.8576,20.6807,20.8355,1241500.0
2010-03-24 11:00:00,28.28,28.4,28.1,28.23,1131100.0,20.8429,20.9313,20.7102,20.806,1131100.0
2010-03-24 11:30:00,28.22,28.25,28.08,28.22,352200.0,20.7986,20.8207,20.6954,20.7986,352200.0
2010-03-24 12:00:00,28.22,28.25,28.11,28.16,213400.0,20.7986,20.8207,20.7176,20.7544,213400.0
2010-03-24 12:30:00,28.16,28.22,28.07,28.1,472900.0,20.7544,20.7986,20.6881,20.7102,472900.0
2010-03-24 13:00:00,28.1,28.15,28.02,28.13,488400.0,20.7102,20.747,20.6512,20.7323,488400.0
2010-03-24 13:30:00,28.13,28.14,28.02,28.06,494500.0,20.7323,20.7397,20.6512,20.6807,494500.0
2010-03-24 14:00:00,28.05,28.17,28.04,28.11,523100.0,20.6733,20.7618,20.666,20.7176,523100.0
2010-03-24 14:30:00,28.11,28.17,28.09,28.12,404500.0,20.7176,20.7618,20.7028,20.7249,404500.0
2010-03-24 15:00:00,28.12,28.23,28.06,28.21,807400.0,20.7249,20.806,20.6807,20.7913,807400.0
2010-03-24 15:30:00,28.2,28.26,28.13,28.14,1369000.0,20.7839,20.8281,20.7323,20.7397,1369000.0
2010-03-25 09:30:00,28.35,28.38,28.01,28.02,1118900.0,20.8944,20.9166,20.6439,20.6512,1118900.0
2010-03-25 10:00:00,28.02,28.32,28.0,28.25,1199700.0,20.6512,20.8723,20.6365,20.8207,1199700.0
2010-03-25 10:30:00,28.25,28.29,28.2,28.27,964600.0,20.8207,20.8502,20.7839,20.8355,964600.0
2010-03-25 11:00:00,28.27,28.55,28.27,28.38,1375300.0,20.8355,21.0418,20.8355,20.9166,1375300.0
2010-03-25 11:30:00,28.38,28.52,28.36,28.49,747700.0,20.9166,21.0197,20.9018,20.9976,747700.0
2010-03-25 12:00:00,28.49,28.57,28.46,28.53,711500.0,20.9976,21.0566,20.9755,21.0271,711500.0
2010-03-25 12:30:00,28.52,28.61,28.47,28.48,484900.0,21.0197,21.0861,20.9829,20.9903,484900.0
2010-03-25 13:00:00,28.47,28.49,28.38,28.39,479700.0,20.9829,20.9976,20.9166,20.9239,479700.0
2010-03-25 13:30:00,28.38,28.39,28.15,28.27,1037700.0,20.9166,20.9239,20.747,20.8355,1037700.0
2010-03-25 14:00:00,28.27,28.37,28.11,28.17,527400.0,20.8355,20.9092,20.7176,20.7618,527400.0
2010-03-25 14:30:00,28.16,28.28,28.12,28.18,1262700.0,20.7544,20.8429,20.7249,20.7692,1262700.0
2010-03-25 15:00:00,28.18,28.3,28.13,28.15,946700.0,20.7692,20.8576,20.7323,20.747,946700.0
2010-03-25 15:30:00,28.15,28.16,27.77,27.85,2825600.0,20.747,20.7544,20.467,20.5259,2825600.0
2010-03-26 09:30:00,27.82,28.26,27.77,28.22,1773000.0,20.5038,20.8281,20.467,20.7986,1773000.0
2010-03-26 10:00:00,28.22,28.49,28.21,28.4,1112300.0,20.7986,20.9976,20.7913,20.9313,1112300.0
2010-03-26 10:30:00,28.41,28.41,28.25,28.33,567700.0,20.9387,20.9387,20.8207,20.8797,567700.0
2010-03-26 11:00:00,28.33,28.38,28.31,28.34,689800.0,20.8797,20.9166,20.865,20.8871,689800.0
2010-03-26 11:30:00,28.34,28.41,28.17,28.2,713900.0,20.8871,20.9387,20.7618,20.7839,713900.0
2010-03-26 12:00:00,28.2,28.29,28.07,28.09,704400.0,20.7839,20.8502,20.6881,20.7028,704400.0
2010-03-26 12:30:00,28.1,28.13,27.95,28.0,897300.0,20.7102,20.7323,20.5996,20.6365,897300.0
2010-03-26 13:00:00,27.99,28.1,27.88,28.08,818500.0,20.6291,20.7102,20.548,20.6954,818500.0
2010-03-26 13:30:00,28.08,28.21,28.01,28.02,490900.0,20.6954,20.7913,20.6439,20.6512,490900.0
2010-03-26 14:00:00,28.01,28.07,27.91,28.01,457900.0,20.6439,20.6881,20.5702,20.6439,457900.0
2010-03-26 14:30:00,28.01,28.08,27.92,27.93,334600.0,20.6439,20.6954,20.5775,20.5849,334600.0
2010-03-26 15:00:00,27.94,27.97,27.84,27.9,435300.0,20.5923,20.6144,20.5186,20.5628,435300.0
2010-03-26 15:30:00,27.9,27.99,27.75,27.96,1281200.0,20.5628,20.6291,20.4522,20.607,1281200.0
2010-03-29 09:30:00,28.16,28.23,27.7,27.75,1051100.0,20.7544,20.806,20.4154,20.4522,1051100.0
2010-03-29 10:00:00,27.75,27.8,27.57,27.64,1180300.0,20.4522,20.4891,20.3196,20.3712,1180300.0
2010-03-29 10:30:00,27.64,27.79,27.59,27.75,448600.0,20.3712,20.4817,20.3343,20.4522,448600.0
2010-03-29 11:00:00,27.75,27.8,27.73,27.73,403400.0,20.4522,20.4891,20.4375,20.4375,403400.0
2010-03-29 11:30:00,27.73,27.74,27.62,27.62,346300.0,20.4375,20.4449,20.3564,20.3564,346300.0
2010-03-29 12:00:00,27.63,27.76,27.62,27.72,333400.0,20.3638,20.4596,20.3564,20.4301,333400.0
2010-03-29 12:30:00,27.72,27.83,27.71,27.81,327200.0,20.4301,20.5112,20.4228,20.4965,327200.0
2010-03-29 13:00:00,27.81,27.92,27.8,27.84,353400.0,20.4965,20.5775,20.4891,20.5186,353400.0
2010-03-29 13:30:00,27.84,27.9,27.79,27.86,260900.0,20.5186,20.5628,20.4817,20.5333,260900.0
2010-03-29 14:00:00,27.87,27.91,27.84,27.89,287100.0,20.5407,20.5702,20.5186,20.5554,287100.0
2010-03-29 14:30:00,27.88,28.02,27.84,28.01,677100.0,20.548,20.6512,20.5186,20.6439,677100.0
2010-03-29 15:00:00,28.02,28.12,28.01,28.1,607500.0,20.6512,20.7249,20.6439,20.7102,607500.0
2010-03-29 15:30:00,28.09,28.18,28.06,28.17,996200.0,20.7028,20.7692,20.6807,20.7618,996200.0
2010-03-30 09:30:00,28.01,28.14,27.92,27.99,693900.0,20.6439,20.7397,20.5775,20.6291,693900.0
2010-03-30 10:00:00,27.99,28.18,27.94,28.1,773200.0,20.6291,20.7692,20.5923,20.7102,773200.0
2010-03-30 10:30:00,28.1,28.12,27.93,27.93,365200.0,20.7102,20.7249,20.5849,20.5849,365200.0
2010-03-30 11:00:00,27.94,28.04,27.86,27.99,778500.0,20.5923,20.666,20.5333,20.6291,778500.0
2010-03-30 11:30:00,28.0,28.11,28.0,28.09,596200.0,20.6365,20.7176,20.6365,20.7028,596200.0
2010-03-30 12:00:00,28.08,28.11,28.05,28.1,590400.0,20.6954,20.7176,20.6733,20.7102,590400.0
2010-03-30 12:30:00,28.1,28.13,28.08,28.12,353600.0,20.7102,20.7323,20.6954,20.7249,353600.0
2010-03-30 13:00:00,28.11,28.13,28.02,28.05,657000.0,20.7176,20.7323,20.6512,20.6733,657000.0
2010-03-30 13:30:00,28.05,28.07,27.99,28.03,484900.0,20.6733,20.6881,20.6291,20.6586,484900.0
2010-03-30 14:00:00,28.02,28.12,28.02,28.07,263600.0,20.6512,20.7249,20.6512,20.6881,263600.0
2010-03-30 14:30:00,28.06,28.11,28.0,28.07,470600.0,20.6807,20.7176,20.6365,20.6881,470600.0
2010-03-30 15:00:00,28.08,28.11,28.01,28.04,506000.0,20.6954,20.7176,20.6439,20.666,506000.0
2010-03-30 15:30:00,28.04,28.1,28.04,28.06,702800.0,20.666,20.7102,20.666,20.6807,702800.0
2010-03-31 09:30:00,28.01,28.25,27.85,28.0,1042700.0,20.6439,20.8207,20.5259,20.6365,1042700.0
2010-03-31 10:00:00,27.99,28.16,27.97,28.13,677700.0,20.6291,20.7544,20.6144,20.7323,677700.0
2010-03-31 10:30:00,28.12,28.29,28.12,28.25,815500.0,20.7249,20.8502,20.7249,20.8207,815500.0
2010-03-31 11:00:00,28.25,28.44,28.24,28.4,660900.0,20.8207,20.9608,20.8134,20.9313,660900.0
2010-03-31 11:30:00,28.4,28.6,28.4,28.57,793400.0,20.9313,21.0787,20.9313,21.0566,793400.0
2010-03-31 12:00:00,28.57,28.58,28.46,28.46,513900.0,21.0566,21.064,20.9755,20.9755,513900.0
2010-03-31 12:30:00,28.46,28.68,28.42,28.57,709600.0,20.9755,21.1377,20.946,21.0566,709600.0
2010-03-31 13:00:00,28.56,28.61,28.48,28.54,276200.0,21.0492,21.0861,20.9903,21.0345,276200.0
2010-03-31 13:30:00,28.54,28.6,28.49,28.53,301300.0,21.0345,21.0787,20.9976,21.0271,301300.0
2010-03-31 14:00:00,28.52,28.55,28.46,28.5,489000.0,21.0197,21.0418,20.9755,21.005,489000.0
2010-03-31 14:30:00,28.51,28.53,28.33,28.37,554300.0,21.0124,21.0271,20.8797,20.9092,554300.0
2010-03-31 15:00:00,28.37,28.45,28.29,28.45,740500.0,20.9092,20.9681,20.8502,20.9681,740500.0
2010-03-31 15:30:00,28.44,28.49,28.3,28.37,3635900.0,20.9608,20.9976,20.8576,20.9092,3635900.0
2010-04-01 09:30:00,28.91,29.24,28.83,29.14,1460400.0,21.3072,21.5504,21.2482,21.4767,1460400.0
2010-04-01 10:00:00,29.14,29.25,28.95,29.13,1124200.0,21.4767,21.5578,21.3367,21.4693,1124200.0
2010-04-01 10:30:00,29.13,29.25,29.07,29.2,876500.0,21.4693,21.5578,21.4251,21.5209,876500.0
2010-04-01 11:00:00,29.2,29.25,29.17,29.2,407000.0,21.5209,21.5578,21.4988,21.5209,407000.0
2010-04-01 11:30:00,29.2,29.21,29.13,29.17,444400.0,21.5209,21.5283,21.4693,21.4988,444400.0
2010-04-01 12:00:00,29.18,29.22,29.13,29.17,372000.0,21.5062,21.5356,21.4693,21.4988,372000.0
2010-04-01 12:30:00,29.17,29.17,29.09,29.12,365200.0,21.4988,21.4988,21.4398,21.4619,365200.0
2010-04-01 13:00:00,29.11,29.13,29.07,29.08,303500.0,21.4546,21.4693,21.4251,21.4325,303500.0
2010-04-01 13:30:00,29.08,29.12,28.91,28.94,424500.0,21.4325,21.4619,21.3072,21.3293,424500.0
2010-04-01 14:00:00,28.95,29.05,28.91,29.0,313000.0,21.3367,21.4104,21.3072,21.3735,313000.0
2010-04-01 14:30:00,29.0,29.0,28.8,28.83,676500.0,21.3735,21.3735,21.2261,21.2482,676500.0
2010-04-01 15:00:00,28.82,28.85,28.71,28.74,572800.0,21.2408,21.263,21.1598,21.1819,572800.0
2010-04-01 15:30:00,28.75,28.88,28.74,28.87,1264500.0,21.1893,21.2851,21.1819,21.2777,1264500.0
2010-04-05 09:30:00,29.27,29.27,28.95,29.08,759000.0,21.5725,21.5725,21.3367,21.4325,759000.0
2010-04-05 10:00:00,29.09,29.17,28.95,29.11,386200.0,21.4398,21.4988,21.3367,21.4546,386200.0
2010-04-05 10:30:00,29.12,29.24,29.08,29.22,353600.0,21.4619,21.5504,21.4325,21.5356,353600.0
2010-04-05 11:00:00,29.22,29.25,29.1,29.23,343300.0,21.5356,21.5578,21.4472,21.543,343300.0
2010-04-05 11:30:00,29.23,29.32,29.19,29.32,353100.0,21.543,21.6094,21.5135,21.6094,353100.0
2010-04-05 12:00:00,29.32,29.41,29.31,29.4,246600.0,21.6094,21.6757,21.602,21.6683,246600.0
2010-04-05 12:30:00,29.4,29.42,29.35,29.39,242500.0,21.6683,21.6831,21.6315,21.6609,242500.0
2010-04-05 13:00:00,29.4,29.42,29.32,29.39,210600.0,21.6683,21.6831,21.6094,21.6609,210600.0
2010-04-05 13:30:00,29.4,29.42,29.25,29.31,265300.0,21.6683,21.6831,21.5578,21.602,265300.0
2010-04-05 14:00:00,29.31,29.35,29.28,29.33,225800.0,21.602,21.6315,21.5799,21.6167,225800.0
2010-04-05 14:30:00,29.33,29.48,29.32,29.4,430100.0,21.6167,21.7273,21.6094,21.6683,430100.0
2010-04-05 15:00:00,29.39,29.41,29.32,29.35,275900.0,21.6609,21.6757,21.6094,21.6315,275900.0
2010-04-05 15:30:00,29.36,29.36,29.27,29.33,791200.0,21.6388,21.6388,21.5725,21.6167,791200.0
2010-04-06 09:30:00,29.28,29.38,29.09,29.31,530400.0,21.5799,21.6536,21.4398,21.602,530400.0
2010-04-06 10:00:00,29.31,29.38,29.17,29.34,499100.0,21.602,21.6536,21.4988,21.6241,499100.0
2010-04-06 10:30:00,29.33,29.42,29.27,29.29,407800.0,21.6167,21.6831,21.5725,21.5872,407800.0
2010-04-06 11:00:00,29.28,29.35,29.21,29.33,365400.0,21.5799,21.6315,21.5283,21.6167,365400.0
2010-04-06 11:30:00,29.33,29.42,29.29,29.29,424500.0,21.6167,21.6831,21.5872,21.5872,424500.0
2010-04-06 12:00:00,29.29,29.3,29.12,29.12,457600.0,21.5872,21.5946,21.4619,21.4619,457600.0
2010-04-06 12:30:00,29.13,29.16,29.11,29.15,249500.0,21.4693,21.4914,21.4546,21.4841,249500.0
2010-04-06 13:00:00,29.16,29.21,29.14,29.17,169600.0,21.4914,21.5283,21.4767,21.4988,169600.0
2010-04-06 13:30:00,29.18,29.18,29.06,29.1,331400.0,21.5062,21.5062,21.4177,21.4472,331400.0
2010-04-06 14:00:00,29.1,29.2,29.1,29.13,422500.0,21.4472,21.5209,21.4472,21.4693,422500.0
2010-04-06 14:30:00,29.14,29.18,29.12,29.16,552600.0,21.4767,21.5062,21.4619,21.4914,552600.0
2010-04-06 15:00:00,29.16,29.17,29.04,29.04,348800.0,21.4914,21.4988,21.403,21.403,348800.0
2010-04-06 15:30:00,29.03,29.09,28.94,28.99,1334600.0,21.3956,21.4398,21.3293,21.3661,1334600.0
2010-04-07 09:30:00,28.75,29.03,28.58,28.65,1120500.0,21.1893,21.3956,21.064,21.1155,1120500.0
2010-04-07 10:00:00,28.65,28.78,28.54,28.68,967900.0,21.1155,21.2114,21.0345,21.1377,967900.0
2010-04-07 10:30:00,28.68,28.75,28.41,28.49,977200.0,21.1377,21.1893,20.9387,20.9976,977200.0
2010-04-07 11:00:00,28.48,28.62,28.36,28.57,497600.0,20.9903,21.0934,20.9018,21.0566,497600.0
2010-04-07 11:30:00,28.57,28.59,28.48,28.57,590400.0,21.0566,21.0713,20.9903,21.0566,590400.0
2010-04-07 12:00:00,28.58,28.62,28.55,28.58,690900.0,21.064,21.0934,21.0418,21.064,690900.0
2010-04-07 12:30:00,28.58,28.7,28.56,28.65,419000.0,21.064,21.1524,21.0492,21.1155,419000.0
2010-04-07 13:00:00,28.66,28.76,28.61,28.75,573100.0,21.1229,21.1966,21.0861,21.1893,573100.0
2010-04-07 13:30:00,28.74,28.76,28.59,28.65,394500.0,21.1819,21.1966,21.0713,21.1155,394500.0
2010-04-07 14:00:00,28.65,28.66,28.49,28.53,496500.0,21.1155,21.1229,20.9976,21.0271,496500.0
2010-04-07 14:30:00,28.53,28.53,28.4,28.43,690900.0,21.0271,21.0271,20.9313,20.9534,690900.0
2010-04-07 15:00:00,28.43,28.43,28.21,28.37,1089500.0,20.9534,20.9534,20.7913,20.9092,1089500.0
2010-04-07 15:30:00,28.38,28.5,28.31,28.5,1057000.0,20.9166,21.005,20.865,21.005,1057000.0
2010-04-08 09:30:00,28.34,28.34,28.06,28.22,687500.0,20.8871,20.8871,20.6807,20.7986,687500.0
2010-04-08 10:00:00,28.22,28.35,28.12,28.27,668400.0,20.7986,20.8944,20.7249,20.8355,668400.0
2010-04-08 10:30:00,28.27,28.42,28.25,28.4,378100.0,20.8355,20.946,20.8207,20.9313,378100.0
2010-04-08 11:00:00,28.4,28.5,28.34,28.34,245300.0,20.9313,21.005,20.8871,20.8871,245300.0
2010-04-08 11:30:00,28.35,28.49,28.35,28.43,303200.0,20.8944,20.9976,20.8944,20.9534,303200.0
2010-04-08 12:00:00,28.44,28.61,28.38,28.58,414400.0,20.9608,21.0861,20.9166,21.064,414400.0
2010-04-08 12:30:00,28.58,28.62,28.43,28.49,406300.0,21.064,21.0934,20.9534,20.9976,406300.0
2010-04-08 13:00:00,28.49,28.62,28.47,28.6,221700.0,20.9976,21.0934,20.9829,21.0787,221700.0
2010-04-08 13:30:00,28.6,28.61,28.48,28.5,378500.0,21.0787,21.0861,20.9903,21.005,378500.0
2010-04-08 14:00:00,28.5,28.6,28.49,28.58,367600.0,21.005,21.0787,20.9976,21.064,367600.0
2010-04-08 14:30:00,28.58,28.65,28.56,28.58,482300.0,21.064,21.1155,21.0492,21.064,482300.0
2010-04-08 15:00:00,28.6,28.61,28.51,28.51,449600.0,21.0787,21.0861,21.0124,21.0124,449600.0
2010-04-08 15:30:00,28.51,28.63,28.5,28.56,828700.0,21.0124,21.1008,21.005,21.0492,828700.0
2010-04-09 09:30:00,28.71,28.83,28.38,28.4,469500.0,21.1598,21.2482,20.9166,20.9313,469500.0
2010-04-09 10:00:00,28.4,28.46,28.18,28.21,669200.0,20.9313,20.9755,20.7692,20.7913,669200.0
2010-04-09 10:30:00,28.21,28.32,28.04,28.06,758100.0,20.7913,20.8723,20.666,20.6807,758100.0
2010-04-09 11:00:00,28.06,28.18,28.04,28.13,583400.0,20.6807,20.7692,20.666,20.7323,583400.0
2010-04-09 11:30:00,28.14,28.21,28.01,28.04,887200.0,20.7397,20.7913,20.6439,20.666,887200.0
2010-04-09 12:00:00,28.03,28.13,28.03,28.13,307500.0,20.6586,20.7323,20.6586,20.7323,307500.0
2010-04-09 12:30:00,28.13,28.24,28.12,28.21,380900.0,20.7323,20.8134,20.7249,20.7913,380900.0
2010-04-09 13:00:00,28.22,28.22,28.09,28.16,303800.0,20.7986,20.7986,20.7028,20.7544,303800.0
2010-04-09 13:30:00,28.15,28.15,27.95,27.98,377500.0,20.747,20.747,20.5996,20.6217,377500.0
2010-04-09 14:00:00,27.97,28.0,27.91,27.95,414200.0,20.6144,20.6365,20.5702,20.5996,414200.0
2010-04-09 14:30:00,27.96,28.01,27.86,27.88,571500.0,20.607,20.6439,20.5333,20.548,571500.0
2010-04-09 15:00:00,27.88,28.0,27.88,27.99,546000.0,20.548,20.6365,20.548,20.6291,546000.0
2010-04-09 15:30:00,27.98,28.05,27.98,28.0,1041500.0,20.6217,20.6733,20.6217,20.6365,1041500.0
2010-04-12 09:30:00,28.12,28.25,27.95,28.07,563700.0,20.7249,20.8207,20.5996,20.6881,563700.0
2010-04-12 10:00:00,28.06,28.15,27.82,27.99,580500.0,20.6807,20.747,20.5038,20.6291,580500.0
2010-04-12 10:30:00,27.98,27.98,27.76,27.8,585400.0,20.6217,20.6217,20.4596,20.4891,585400.0
2010-04-12 11:00:00,27.8,27.82,27.58,27.59,721100.0,20.4891,20.5038,20.3269,20.3343,721100.0
2010-04-12 11:30:00,27.59,27.81,27.55,27.71,730400.0,20.3343,20.4965,20.3048,20.4228,730400.0
2010-04-12 12:00:00,27.71,27.73,27.67,27.71,445500.0,20.4228,20.4375,20.3933,20.4228,445500.0
2010-04-12 12:30:00,27.71,27.77,27.68,27.76,344200.0,20.4228,20.467,20.4006,20.4596,344200.0
2010-04-12 13:00:00,27.76,27.88,27.76,27.8,829400.0,20.4596,20.548,20.4596,20.4891,829400.0
2010-04-12 13:30:00,27.8,27.84,27.76,27.81,762600.0,20.4891,20.5186,20.4596,20.4965,762600.0
2010-04-12 14:00:00,27.81,27.94,27.78,27.88,1322900.0,20.4965,20.5923,20.4743,20.548,1322900.0
2010-04-12 14:30:00,27.88,27.89,27.77,27.88,334100.0,20.548,20.5554,20.467,20.548,334100.0
2010-04-12 15:00:00,27.89,27.91,27.8,27.85,874100.0,20.5554,20.5702,20.4891,20.5259,874100.0
2010-04-12 15:30:00,27.85,27.91,27.82,27.89,1525900.0,20.5259,20.5702,20.5038,20.5554,1525900.0
2010-04-13 09:30:00,27.71,27.86,27.71,27.8,623800.0,20.4228,20.5333,20.4228,20.4891,623800.0
2010-04-13 10:00:00,27.8,27.91,27.64,27.69,859000.0,20.4891,20.5702,20.3712,20.408,859000.0
2010-04-13 10:30:00,27.7,27.83,27.65,27.8,468400.0,20.4154,20.5112,20.3785,20.4891,468400.0
2010-04-13 11:00:00,27.8,27.83,27.74,27.76,281900.0,20.4891,20.5112,20.4449,20.4596,281900.0
2010-04-13 11:30:00,27.76,27.83,27.72,27.79,301600.0,20.4596,20.5112,20.4301,20.4817,301600.0
2010-04-13 12:00:00,27.8,27.85,27.76,27.82,284800.0,20.4891,20.5259,20.4596,20.5038,284800.0
2010-04-13 12:30:00,27.8,27.86,27.78,27.85,311200.0,20.4891,20.5333,20.4743,20.5259,311200.0
2010-04-13 13:00:00,27.85,27.86,27.8,27.84,503300.0,20.5259,20.5333,20.4891,20.5186,503300.0
2010-04-13 13:30:00,27.84,27.86,27.76,27.85,521400.0,20.5186,20.5333,20.4596,20.5259,521400.0
2010-04-13 14:00:00,27.84,27.88,27.83,27.83,208900.0,20.5186,20.548,20.5112,20.5112,208900.0
2010-04-13 14:30:00,27.82,27.86,27.8,27.83,324800.0,20.5038,20.5333,20.4891,20.5112,324800.0
2010-04-13 15:00:00,27.83,27.97,27.82,27.95,642500.0,20.5112,20.6144,20.5038,20.5996,642500.0
2010-04-13 15:30:00,27.95,28.02,27.9,27.95,1809300.0,20.5996,20.6512,20.5628,20.5996,1809300.0
2010-04-14 09:30:00,28.14,28.18,28.0,28.04,937300.0,20.7397,20.7692,20.6365,20.666,937300.0
2010-04-14 10:00:00,28.04,28.11,27.89,28.08,2054400.0,20.666,20.7176,20.5554,20.6954,2054400.0
2010-04-14 10:30:00,28.08,28.1,27.93,28.09,1487300.0,20.6954,20.7102,20.5849,20.7028,1487300.0
2010-04-14 11:00:00,28.09,28.1,27.99,28.08,1539400.0,20.7028,20.7102,20.6291,20.6954,1539400.0
2010-04-14 11:30:00,28.08,28.12,28.07,28.09,906500.0,20.6954,20.7249,20.6881,20.7028,906500.0
2010-04-14 12:00:00,28.08,28.14,28.07,28.12,735700.0,20.6954,20.7397,20.6881,20.7249,735700.0
2010-04-14 12:30:00,28.13,28.16,28.1,28.15,748300.0,20.7323,20.7544,20.7102,20.747,748300.0
2010-04-14 13:00:00,28.15,28.16,28.09,28.14,645100.0,20.747,20.7544,20.7028,20.7397,645100.0
2010-04-14 13:30:00,28.14,28.16,28.03,28.03,483700.0,20.7397,20.7544,20.6586,20.6586,483700.0
2010-04-14 14:00:00,28.03,28.11,28.03,28.1,627900.0,20.6586,20.7176,20.6586,20.7102,627900.0
2010-04-14 14:30:00,28.1,28.11,28.07,28.1,1015500.0,20.7102,20.7176,20.6881,20.7102,1015500.0
2010-04-14 15:00:00,28.1,28.14,28.07,28.08,877100.0,20.7102,20.7397,20.6881,20.6954,877100.0
2010-04-14 15:30:00,28.08,28.15,28.05,28.15,1929900.0,20.6954,20.747,20.6733,20.747,1929900.0
2010-04-15 09:30:00,28.0,28.15,27.76,27.85,866200.0,20.6365,20.747,20.4596,20.5259,866200.0
2010-04-15 10:00:00,27.85,27.85,27.67,27.71,978800.0,20.5259,20.5259,20.3933,20.4228,978800.0
2010-04-15 10:30:00,27.72,27.91,27.68,27.84,915500.0,20.4301,20.5702,20.4006,20.5186,915500.0
2010-04-15 11:00:00,27.83,27.89,27.74,27.78,660600.0,20.5112,20.5554,20.4449,20.4743,660600.0
2010-04-15 11:30:00,27.77,27.77,27.68,27.75,301800.0,20.467,20.467,20.4006,20.4522,301800.0
2010-04-15 12:00:00,27.75,27.75,27.64,27.69,581900.0,20.4522,20.4522,20.3712,20.408,581900.0
2010-04-15 12:30:00,27.68,27.7,27.64,27.66,469000.0,20.4006,20.4154,20.3712,20.3859,469000.0
2010-04-15 13:00:00,27.66,27.73,27.58,27.69,680100.0,20.3859,20.4375,20.3269,20.408,680100.0
2010-04-15 13:30:00,27.68,27.69,27.61,27.65,389800.0,20.4006,20.408,20.3491,20.3785,389800.0
2010-04-15 14:00:00,27.65,27.76,27.65,27.74,449500.0,20.3785,20.4596,20.3785,20.4449,449500.0
2010-04-15 14:30:00,27.74,27.8,27.71,27.79,387800.0,20.4449,20.4891,20.4228,20.4817,387800.0
2010-04-15 15:00:00,27.8,27.86,27.75,27.75,969500.0,20.4891,20.5333,20.4522,20.4522,969500.0
2010-04-15 15:30:00,27.76,27.82,27.72,27.79,1621000.0,20.4596,20.5038,20.4301,20.4817,1621000.0
2010-04-16 09:30:00,27.62,27.98,27.51,27.52,842600.0,20.3564,20.6217,20.2753,20.2827,842600.0
2010-04-16 10:00:00,27.51,27.81,27.5,27.73,470900.0,20.2753,20.4965,20.268,20.4375,470900.0
2010-04-16 10:30:00,27.73,27.81,27.32,27.48,588900.0,20.4375,20.4965,20.1353,20.2532,588900.0
2010-04-16 11:00:00,27.48,27.52,26.85,26.87,1553800.0,20.2532,20.2827,19.7889,19.8037,1553800.0
2010-04-16 11:30:00,26.86,27.02,26.82,26.83,1258000.0,19.7963,19.9142,19.7668,19.7742,1258000.0
2010-04-16 12:00:00,26.84,26.9,26.71,26.81,528300.0,19.7815,19.8258,19.6857,19.7594,528300.0
2010-04-16 12:30:00,26.8,26.93,26.68,26.92,475100.0,19.7521,19.8479,19.6636,19.8405,475100.0
2010-04-16 13:00:00,26.92,27.11,26.9,27.02,537700.0,19.8405,19.9805,19.8258,19.9142,537700.0
2010-04-16 13:30:00,27.02,27.05,26.91,27.01,510200.0,19.9142,19.9363,19.8331,19.9068,510200.0
2010-04-16 14:00:00,27.01,27.24,26.98,27.23,545000.0,19.9068,20.0764,19.8847,20.069,545000.0
2010-04-16 14:30:00,27.23,27.24,27.01,27.02,730600.0,20.069,20.0764,19.9068,19.9142,730600.0
2010-04-16 15:00:00,27.02,27.12,27.0,27.1,565100.0,19.9142,19.9879,19.8995,19.9732,565100.0
2010-04-16 15:30:00,27.1,27.22,27.0,27.01,1319500.0,19.9732,20.0616,19.8995,19.9068,1319500.0
2010-04-19 09:30:00,26.78,26.94,26.57,26.92,737400.0,19.7373,19.8552,19.5826,19.8405,737400.0
2010-04-19 10:00:00,26.94,27.14,26.91,27.09,359300.0,19.8552,20.0027,19.8331,19.9658,359300.0
2010-04-19 10:30:00,27.09,27.1,26.9,27.01,344000.0,19.9658,19.9732,19.8258,19.9068,344000.0
2010-04-19 11:00:00,27.0,27.06,26.9,26.95,330800.0,19.8995,19.9437,19.8258,19.8626,330800.0
2010-04-19 11:30:00,26.96,27.0,26.65,26.71,616900.0,19.87,19.8995,19.6415,19.6857,616900.0
2010-04-19 12:00:00,26.71,26.79,26.63,26.75,486900.0,19.6857,19.7447,19.6268,19.7152,486900.0
2010-04-19 12:30:00,26.75,27.01,26.75,26.98,375800.0,19.7152,19.9068,19.7152,19.8847,375800.0
2010-04-19 13:00:00,26.98,27.08,26.95,27.02,296100.0,19.8847,19.9584,19.8626,19.9142,296100.0
2010-04-19 13:30:00,27.03,27.04,26.89,26.92,293200.0,19.9216,19.929,19.8184,19.8405,293200.0
2010-04-19 14:00:00,26.92,27.14,26.88,27.11,483300.0,19.8405,20.0027,19.811,19.9805,483300.0
2010-04-19 14:30:00,27.1,27.33,27.1,27.3,619400.0,19.9732,20.1427,19.9732,20.1206,619400.0
2010-04-19 15:00:00,27.3,27.52,27.28,27.5,1022900.0,20.1206,20.2827,20.1058,20.268,1022900.0
2010-04-19 15:30:00,27.5,27.64,27.35,27.6,1768500.0,20.268,20.3712,20.1574,20.3417,1768500.0
2010-04-20 09:30:00,27.8,28.1,27.71,28.09,1306700.0,20.4891,20.7102,20.4228,20.7028,1306700.0
2010-04-20 10:00:00,28.1,28.35,28.09,28.33,2169400.0,20.7102,20.8944,20.7028,20.8797,2169400.0
2010-04-20 10:30:00,28.33,28.45,28.27,28.38,1703300.0,20.8797,20.9681,20.8355,20.9166,1703300.0
2010-04-20 11:00:00,28.38,28.39,28.23,28.35,770800.0,20.9166,20.9239,20.806,20.8944,770800.0
2010-04-20 11:30:00,28.36,28.42,28.31,28.39,415700.0,20.9018,20.946,20.865,20.9239,415700.0
2010-04-20 12:00:00,28.39,28.49,28.36,28.43,747900.0,20.9239,20.9976,20.9018,20.9534,747900.0
2010-04-20 12:30:00,28.43,28.47,28.37,28.43,465200.0,20.9534,20.9829,20.9092,20.9534,465200.0
2010-04-20 13:00:00,28.44,28.5,28.39,28.49,459000.0,20.9608,21.005,20.9239,20.9976,459000.0
2010-04-20 13:30:00,28.49,28.57,28.47,28.5,545600.0,20.9976,21.0566,20.9829,21.005,545600.0
2010-04-20 14:00:00,28.5,28.57,28.48,28.55,558300.0,21.005,21.0566,20.9903,21.0418,558300.0
2010-04-20 14:30:00,28.55,28.75,28.55,28.74,846200.0,21.0418,21.1893,21.0418,21.1819,846200.0
2010-04-20 15:00:00,28.74,28.78,28.62,28.7,776700.0,21.1819,21.2114,21.0934,21.1524,776700.0
2010-04-20 15:30:00,28.7,28.77,28.67,28.76,1447300.0,21.1524,21.204,21.1303,21.1966,1447300.0
2010-04-21 09:30:00,28.79,28.79,28.41,28.43,609100.0,21.2187,21.2187,20.9387,20.9534,609100.0
2010-04-21 10:00:00,28.43,28.55,28.34,28.47,615700.0,20.9534,21.0418,20.8871,20.9829,615700.0
2010-04-21 10:30:00,28.46,28.62,28.39,28.52,541000.0,20.9755,21.0934,20.9239,21.0197,541000.0
2010-04-21 11:00:00,28.52,28.66,28.49,28.59,561400.0,21.0197,21.1229,20.9976,21.0713,561400.0
2010-04-21 11:30:00,28.58,28.59,28.35,28.51,380800.0,21.064,21.0713,20.8944,21.0124,380800.0
2010-04-21 12:00:00,28.51,28.59,28.48,28.54,226600.0,21.0124,21.0713,20.9903,21.0345,226600.0
2010-04-21 12:30:00,28.54,28.65,28.49,28.51,205700.0,21.0345,21.1155,20.9976,21.0124,205700.0
2010-04-21 13:00:00,28.51,28.58,28.45,28.57,344300.0,21.0124,21.064,20.9681,21.0566,344300.0
2010-04-21 13:30:00,28.56,28.63,28.54,28.61,281100.0,21.0492,21.1008,21.0345,21.0861,281100.0
2010-04-21 14:00:00,28.62,28.62,28.23,28.25,565300.0,21.0934,21.0934,20.806,20.8207,565300.0
2010-04-21 14:30:00,28.26,28.4,28.2,28.4,472400.0,20.8281,20.9313,20.7839,20.9313,472400.0
2010-04-21 15:00:00,28.4,28.44,28.34,28.44,551900.0,20.9313,20.9608,20.8871,20.9608,551900.0
2010-04-21 15:30:00,28.44,28.76,28.43,28.73,1760300.0,20.9608,21.1966,20.9534,21.1745,1760300.0
2010-04-22 09:30:00,28.39,28.49,28.21,28.33,762900.0,20.9239,20.9976,20.7913,20.8797,762900.0
2010-04-22 10:00:00,28.32,28.73,28.29,28.56,533800.0,20.8723,21.1745,20.8502,21.0492,533800.0
2010-04-22 10:30:00,28.57,28.62,28.36,28.45,480200.0,21.0566,21.0934,20.9018,20.9681,480200.0
2010-04-22 11:00:00,28.45,28.51,28.36,28.42,566900.0,20.9681,21.0124,20.9018,20.946,566900.0
2010-04-22 11:30:00,28.42,28.43,28.31,28.39,746300.0,20.946,20.9534,20.865,20.9239,746300.0
2010-04-22 12:00:00,28.38,28.54,28.33,28.44,919200.0,20.9166,21.0345,20.8797,20.9608,919200.0
2010-04-22 12:30:00,28.44,28.58,28.42,28.52,333800.0,20.9608,21.064,20.946,21.0197,333800.0
2010-04-22 13:00:00,28.52,28.7,28.51,28.68,414400.0,21.0197,21.1524,21.0124,21.1377,414400.0
2010-04-22 13:30:00,28.68,28.78,28.65,28.77,254700.0,21.1377,21.2114,21.1155,21.204,254700.0
2010-04-22 14:00:00,28.76,28.78,28.64,28.74,266700.0,21.1966,21.2114,21.1082,21.1819,266700.0
2010-04-22 14:30:00,28.74,28.75,28.58,28.66,443400.0,21.1819,21.1893,21.064,21.1229,443400.0
2010-04-22 15:00:00,28.67,28.82,28.65,28.82,661800.0,21.1303,21.2408,21.1155,21.2408,661800.0
2010-04-22 15:30:00,28.81,28.9,28.76,28.82,1118000.0,21.2335,21.2998,21.1966,21.2408,1118000.0
2010-04-23 09:30:00,28.89,28.92,28.57,28.81,441500.0,21.2924,21.3145,21.0566,21.2335,441500.0
2010-04-23 10:00:00,28.81,29.2,28.81,29.09,1090600.0,21.2335,21.5209,21.2335,21.4398,1090600.0
2010-04-23 10:30:00,29.09,29.19,28.94,29.1,438800.0,21.4398,21.5135,21.3293,21.4472,438800.0
2010-04-23 11:00:00,29.09,29.1,28.91,28.92,341300.0,21.4398,21.4472,21.3072,21.3145,341300.0
2010-04-23 11:30:00,28.92,29.09,28.86,29.08,261400.0,21.3145,21.4398,21.2703,21.4325,261400.0
2010-04-23 12:00:00,29.08,29.1,29.04,29.07,259000.0,21.4325,21.4472,21.403,21.4251,259000.0
2010-04-23 12:30:00,29.07,29.15,29.04,29.15,176900.0,21.4251,21.4841,21.403,21.4841,176900.0
2010-04-23 13:00:00,29.15,29.18,29.1,29.15,195600.0,21.4841,21.5062,21.4472,21.4841,195600.0
2010-04-23 13:30:00,29.15,29.17,29.1,29.16,192500.0,21.4841,21.4988,21.4472,21.4914,192500.0
2010-04-23 14:00:00,29.16,29.49,29.16,29.48,891700.0,21.4914,21.7346,21.4914,21.7273,891700.0
2010-04-23 14:30:00,29.47,29.48,29.35,29.35,401600.0,21.7199,21.7273,21.6315,21.6315,401600.0
2010-04-23 15:00:00,29.35,29.5,29.33,29.46,625600.0,21.6315,21.742,21.6167,21.7125,625600.0
2010-04-23 15:30:00,29.46,29.6,29.36,29.55,1401000.0,21.7125,21.8157,21.6388,21.7789,1401000.0
2010-04-26 09:30:00,29.74,29.79,29.42,29.54,1082200.0,21.9189,21.9557,21.6831,21.7715,1082200.0
2010-04-26 10:00:00,29.54,30.08,29.53,29.87,1082000.0,21.7715,22.1695,21.7641,22.0147,1082000.0
2010-04-26 10:30:00,29.87,30.06,29.87,30.02,996200.0,22.0147,22.1547,22.0147,22.1253,996200.0
2010-04-26 11:00:00,30.02,30.39,30.0,30.3,1371700.0,22.1253,22.398,22.1105,22.3316,1371700.0
2010-04-26 11:30:00,30.3,30.44,30.15,30.21,849300.0,22.3316,22.4348,22.2211,22.2653,849300.0
2010-04-26 12:00:00,30.22,30.33,30.07,30.23,649300.0,22.2727,22.3537,22.1621,22.28,649300.0
2010-04-26 12:30:00,30.23,30.46,30.22,30.45,447900.0,22.28,22.4496,22.2727,22.4422,447900.0
2010-04-26 13:00:00,30.46,30.46,30.29,30.29,375400.0,22.4496,22.4496,22.3243,22.3243,375400.0
2010-04-26 13:30:00,30.3,30.34,30.14,30.25,462900.0,22.3316,22.3611,22.2137,22.2948,462900.0
2010-04-26 14:00:00,30.24,30.25,30.02,30.05,378100.0,22.2874,22.2948,22.1253,22.1474,378100.0
2010-04-26 14:30:00,30.05,30.06,29.81,29.83,869000.0,22.1474,22.1547,21.9705,21.9852,869000.0
2010-04-26 15:00:00,29.82,29.83,29.53,29.7,1095000.0,21.9779,21.9852,21.7641,21.8894,1095000.0
2010-04-26 15:30:00,29.71,29.77,29.59,29.63,1515100.0,21.8968,21.941,21.8083,21.8378,1515100.0
2010-04-27 09:30:00,29.4,29.45,28.88,29.03,819300.0,21.6683,21.7052,21.2851,21.3956,819300.0
2010-04-27 10:00:00,29.03,29.35,29.0,29.23,909300.0,21.3956,21.6315,21.3735,21.543,909300.0
2010-04-27 10:30:00,29.23,29.48,29.22,29.45,693100.0,21.543,21.7273,21.5356,21.7052,693100.0
2010-04-27 11:00:00,29.45,29.59,29.0,29.0,1543000.0,21.7052,21.8083,21.3735,21.3735,1543000.0
2010-04-27 11:30:00,29.0,29.05,28.77,28.78,955100.0,21.3735,21.4104,21.204,21.2114,955100.0
2010-04-27 12:00:00,28.78,28.81,28.41,28.5,1060900.0,21.2114,21.2335,20.9387,21.005,1060900.0
2010-04-27 12:30:00,28.49,28.86,28.48,28.76,380900.0,20.9976,21.2703,20.9903,21.1966,380900.0
2010-04-27 13:00:00,28.75,29.04,28.7,29.0,564800.0,21.1893,21.403,21.1524,21.3735,564800.0
2010-04-27 13:30:00,29.01,29.01,28.76,28.86,349400.0,21.3809,21.3809,21.1966,21.2703,349400.0
2010-04-27 14:00:00,28.86,28.87,28.65,28.68,392100.0,21.2703,21.2777,21.1155,21.1377,392100.0
2010-04-27 14:30:00,28.69,28.7,28.57,28.66,908800.0,21.145,21.1524,21.0566,21.1229,908800.0
2010-04-27 15:00:00,28.67,28.78,28.62,28.67,627700.0,21.1303,21.2114,21.0934,21.1303,627700.0
2010-04-27 15:30:00,28.66,28.67,28.31,28.45,1985400.0,21.1229,21.1303,20.865,20.9681,1985400.0
2010-04-28 09:30:00,28.76,29.32,28.76,28.99,683800.0,21.1966,21.6094,21.1966,21.3661,683800.0
2010-04-28 10:00:00,28.98,29.13,28.85,29.06,562200.0,21.3588,21.4693,21.263,21.4177,562200.0
2010-04-28 10:30:00,29.05,29.16,28.97,29.06,528400.0,21.4104,21.4914,21.3514,21.4177,528400.0
2010-04-28 11:00:00,29.06,29.12,28.84,28.99,417100.0,21.4177,21.4619,21.2556,21.3661,417100.0
2010-04-28 11:30:00,28.99,29.02,28.51,28.79,716200.0,21.3661,21.3882,21.0124,21.2187,716200.0
2010-04-28 12:00:00,28.79,28.95,28.66,28.88,436700.0,21.2187,21.3367,21.1229,21.2851,436700.0
2010-04-28 12:30:00,28.88,28.92,28.72,28.82,235100.0,21.2851,21.3145,21.1671,21.2408,235100.0
2010-04-28 13:00:00,28.82,28.96,28.81,28.93,178600.0,21.2408,21.344,21.2335,21.3219,178600.0
2010-04-28 13:30:00,28.94,29.01,28.92,28.99,295400.0,21.3293,21.3809,21.3145,21.3661,295400.0
2010-04-28 14:00:00,29.0,29.09,28.9,29.01,465500.0,21.3735,21.4398,21.2998,21.3809,465500.0
2010-04-28 14:30:00,29.01,29.04,28.84,28.92,519800.0,21.3809,21.403,21.2556,21.3145,519800.0
2010-04-28 15:00:00,28.92,28.98,28.87,28.95,528800.0,21.3145,21.3588,21.2777,21.3367,528800.0
2010-04-28 15:30:00,28.94,28.99,28.67,28.95,1614800.0,21.3293,21.3661,21.1303,21.3367,1614800.0
2010-04-29 09:30:00,29.3,29.3,28.86,28.98,576500.0,21.5946,21.5946,21.2703,21.3588,576500.0
2010-04-29 10:00:00,28.98,29.09,28.86,29.07,478600.0,21.3588,21.4398,21.2703,21.4251,478600.0
2010-04-29 10:30:00,29.07,29.51,28.98,29.48,781700.0,21.4251,21.7494,21.3588,21.7273,781700.0
2010-04-29 11:00:00,29.49,29.64,29.36,29.62,834300.0,21.7346,21.8452,21.6388,21.8305,834300.0
2010-04-29 11:30:00,29.62,29.71,29.48,29.54,504800.0,21.8305,21.8968,21.7273,21.7715,504800.0
2010-04-29 12:00:00,29.54,29.56,29.42,29.43,453900.0,21.7715,21.7862,21.6831,21.6904,453900.0
2010-04-29 12:30:00,29.45,29.54,29.39,29.5,362400.0,21.7052,21.7715,21.6609,21.742,362400.0
2010-04-29 13:00:00,29.51,29.62,29.49,29.59,364800.0,21.7494,21.8305,21.7346,21.8083,364800.0
2010-04-29 13:30:00,29.58,29.59,29.48,29.55,397100.0,21.801,21.8083,21.7273,21.7789,397100.0
2010-04-29 14:00:00,29.55,29.8,29.53,29.8,459500.0,21.7789,21.9631,21.7641,21.9631,459500.0
2010-04-29 14:30:00,29.8,29.85,29.5,29.52,736900.0,21.9631,22.0,21.742,21.7568,736900.0
2010-04-29 15:00:00,29.51,29.61,29.47,29.58,893200.0,21.7494,21.8231,21.7199,21.801,893200.0
2010-04-29 15:30:00,29.59,29.69,29.49,29.64,2110700.0,21.8083,21.882,21.7346,21.8452,2110700.0
2010-04-30 09:30:00,29.48,29.48,28.8,28.94,1422900.0,21.7273,21.7273,21.2261,21.3293,1422900.0
2010-04-30 10:00:00,28.94,29.11,28.65,29.1,1429400.0,21.3293,21.4546,21.1155,21.4472,1429400.0
2010-04-30 10:30:00,29.11,29.25,28.98,29.08,445700.0,21.4546,21.5578,21.3588,21.4325,445700.0
2010-04-30 11:00:00,29.08,29.13,28.95,29.01,383000.0,21.4325,21.4693,21.3367,21.3809,383000.0
2010-04-30 11:30:00,29.01,29.19,29.01,29.13,277900.0,21.3809,21.5135,21.3809,21.4693,277900.0
2010-04-30 12:00:00,29.13,29.14,28.75,28.77,288200.0,21.4693,21.4767,21.1893,21.204,288200.0
2010-04-30 12:30:00,28.77,28.92,28.67,28.81,319600.0,21.204,21.3145,21.1303,21.2335,319600.0
2010-04-30 13:00:00,28.8,28.83,28.68,28.73,246000.0,21.2261,21.2482,21.1377,21.1745,246000.0
2010-04-30 13:30:00,28.73,28.76,28.59,28.7,392900.0,21.1745,21.1966,21.0713,21.1524,392900.0
2010-04-30 14:00:00,28.7,28.84,28.69,28.8,291500.0,21.1524,21.2556,21.145,21.2261,291500.0
2010-04-30 14:30:00,28.8,28.8,28.38,28.4,466200.0,21.2261,21.2261,20.9166,20.9313,466200.0
2010-04-30 15:00:00,28.4,28.77,28.39,28.67,748800.0,20.9313,21.204,20.9239,21.1303,748800.0
2010-04-30 15:30:00,28.67,28.69,28.49,28.59,1344500.0,21.1303,21.145,20.9976,21.0713,1344500.0
2010-05-03 09:30:00,28.87,29.09,28.67,29.02,695600.0,21.2777,21.4398,21.1303,21.3882,695600.0
2010-05-03 10:00:00,29.02,29.21,28.99,29.04,593000.0,21.3882,21.5283,21.3661,21.403,593000.0
2010-05-03 10:30:00,29.05,29.06,28.69,28.77,839900.0,21.4104,21.4177,21.145,21.204,839900.0
2010-05-03 11:00:00,28.77,28.85,28.72,28.85,292600.0,21.204,21.263,21.1671,21.263,292600.0
2010-05-03 11:30:00,28.85,28.86,28.71,28.71,528600.0,21.263,21.2703,21.1598,21.1598,528600.0
2010-05-03 12:00:00,28.72,28.92,28.67,28.91,368200.0,21.1671,21.3145,21.1303,21.3072,368200.0
2010-05-03 12:30:00,28.92,28.96,28.83,28.95,393800.0,21.3145,21.344,21.2482,21.3367,393800.0
2010-05-03 13:00:00,28.95,28.95,28.82,28.87,327100.0,21.3367,21.3367,21.2408,21.2777,327100.0
2010-05-03 13:30:00,28.87,28.91,28.77,28.83,501500.0,21.2777,21.3072,21.204,21.2482,501500.0
2010-05-03 14:00:00,28.83,29.05,28.8,29.01,262200.0,21.2482,21.4104,21.2261,21.3809,262200.0
2010-05-03 14:30:00,29.02,29.07,28.95,28.96,239000.0,21.3882,21.4251,21.3367,21.344,239000.0
2010-05-03 15:00:00,28.97,28.97,28.74,28.74,485500.0,21.3514,21.3514,21.1819,21.1819,485500.0
2010-05-03 15:30:00,28.75,28.99,28.73,28.98,1006700.0,21.1893,21.3661,21.1745,21.3588,1006700.0
2010-05-04 09:30:00,28.5,28.56,27.67,27.88,1083000.0,21.005,21.0492,20.3933,20.548,1083000.0
2010-05-04 10:00:00,27.88,27.99,27.73,27.98,762400.0,20.548,20.6291,20.4375,20.6217,762400.0
2010-05-04 10:30:00,27.97,28.0,27.76,27.88,859900.0,20.6144,20.6365,20.4596,20.548,859900.0
2010-05-04 11:00:00,27.87,28.01,27.77,27.79,503100.0,20.5407,20.6439,20.467,20.4817,503100.0
2010-05-04 11:30:00,27.79,28.0,27.79,27.99,265800.0,20.4817,20.6365,20.4817,20.6291,265800.0
2010-05-04 12:00:00,27.98,27.99,27.67,27.68,570400.0,20.6217,20.6291,20.3933,20.4006,570400.0
2010-05-04 12:30:00,27.68,27.87,27.66,27.81,331900.0,20.4006,20.5407,20.3859,20.4965,331900.0
2010-05-04 13:00:00,27.82,27.83,27.71,27.75,294900.0,20.5038,20.5112,20.4228,20.4522,294900.0
2010-05-04 13:30:00,27.76,27.86,27.75,27.83,486600.0,20.4596,20.5333,20.4522,20.5112,486600.0
2010-05-04 14:00:00,27.82,27.83,27.64,27.65,296200.0,20.5038,20.5112,20.3712,20.3785,296200.0
2010-05-04 14:30:00,27.65,27.76,27.52,27.53,402200.0,20.3785,20.4596,20.2827,20.2901,402200.0
2010-05-04 15:00:00,27.54,27.6,27.5,27.6,631700.0,20.2975,20.3417,20.268,20.3417,631700.0
2010-05-04 15:30:00,27.59,27.76,27.46,27.69,1314000.0,20.3343,20.4596,20.2385,20.408,1314000.0
2010-05-05 09:30:00,26.41,28.0,26.41,27.9,1420700.0,19.4646,20.6365,19.4646,20.5628,1420700.0
2010-05-05 10:00:00,27.9,28.2,27.83,27.89,1114600.0,20.5628,20.7839,20.5112,20.5554,1114600.0
2010-05-05 10:30:00,27.89,28.11,27.7,28.02,680600.0,20.5554,20.7176,20.4154,20.6512,680600.0
2010-05-05 11:00:00,28.01,28.01,27.77,27.86,571000.0,20.6439,20.6439,20.467,20.5333,571000.0
2010-05-05 11:30:00,27.85,28.35,27.81,28.33,597600.0,20.5259,20.8944,20.4965,20.8797,597600.0
2010-05-05 12:00:00,28.33,28.43,28.12,28.19,431900.0,20.8797,20.9534,20.7249,20.7765,431900.0
2010-05-05 12:30:00,28.19,28.26,27.95,28.06,260900.0,20.7765,20.8281,20.5996,20.6807,260900.0
2010-05-05 13:00:00,28.08,28.11,27.89,27.93,387700.0,20.6954,20.7176,20.5554,20.5849,387700.0
2010-05-05 13:30:00,27.93,28.05,27.87,27.96,192200.0,20.5849,20.6733,20.5407,20.607,192200.0
2010-05-05 14:00:00,27.95,27.98,27.59,27.6,497900.0,20.5996,20.6217,20.3343,20.3417,497900.0
2010-05-05 14:30:00,27.6,27.63,27.2,27.34,843000.0,20.3417,20.3638,20.0469,20.1501,843000.0
2010-05-05 15:00:00,27.35,27.45,27.26,27.29,946000.0,20.1574,20.2311,20.0911,20.1132,946000.0
2010-05-05 15:30:00,27.29,27.36,27.14,27.27,1345000.0,20.1132,20.1648,20.0027,20.0985,1345000.0
2010-05-06 09:30:00,27.21,28.06,27.16,27.93,1290500.0,20.0542,20.6807,20.0174,20.5849,1290500.0
2010-05-06 10:00:00,27.93,27.97,27.69,27.7,1392800.0,20.5849,20.6144,20.408,20.4154,1392800.0
2010-05-06 10:30:00,27.7,27.84,27.34,27.39,724000.0,20.4154,20.5186,20.1501,20.1869,724000.0
2010-05-06 11:00:00,27.4,27.49,27.03,27.46,673400.0,20.1943,20.2606,19.9216,20.2385,673400.0
2010-05-06 11:30:00,27.45,27.48,27.05,27.1,805200.0,20.2311,20.2532,19.9363,19.9732,805200.0
2010-05-06 12:00:00,27.1,27.26,27.05,27.11,663400.0,19.9732,20.0911,19.9363,19.9805,663400.0
2010-05-06 12:30:00,27.12,27.17,26.99,27.07,572300.0,19.9879,20.0248,19.8921,19.9511,572300.0
2010-05-06 13:00:00,27.06,27.11,26.88,27.01,974400.0,19.9437,19.9805,19.811,19.9068,974400.0
2010-05-06 13:30:00,27.0,27.05,26.77,26.78,1200100.0,19.8995,19.9363,19.73,19.7373,1200100.0
2010-05-06 14:00:00,26.79,26.82,26.04,26.05,2044100.0,19.7447,19.7668,19.1919,19.1993,2044100.0
2010-05-06 14:30:00,26.06,26.08,24.0,25.86,2892800.0,19.2067,19.2214,17.6884,19.0593,2892800.0
2010-05-06 15:00:00,25.85,26.24,25.23,25.7,2386500.0,19.0519,19.3393,18.5949,18.9413,2386500.0
2010-05-06 15:30:00,25.7,26.48,25.5,26.06,2787300.0,18.9413,19.5162,18.7939,19.2067,2787300.0
2010-05-07 09:30:00,25.62,26.59,25.22,26.02,1743300.0,18.8824,19.5973,18.5876,19.1772,1743300.0
2010-05-07 10:00:00,26.02,26.17,24.88,25.09,2537300.0,19.1772,19.2877,18.337,18.4918,2537300.0
2010-05-07 10:30:00,25.09,25.62,25.0,25.48,1817800.0,18.4918,18.8824,18.4254,18.7792,1817800.0
2010-05-07 11:00:00,25.48,26.44,25.3,25.95,1417100.0,18.7792,19.4867,18.6465,19.1256,1417100.0
2010-05-07 11:30:00,25.94,26.16,25.68,26.13,1035100.0,19.1182,19.2804,18.9266,19.2583,1035100.0
2010-05-07 12:00:00,26.12,26.41,25.97,26.05,769300.0,19.2509,19.4646,19.1403,19.1993,769300.0
2010-05-07 12:30:00,26.05,26.17,25.84,25.84,779600.0,19.1993,19.2877,19.0445,19.0445,779600.0
2010-05-07 13:00:00,25.83,25.93,25.69,25.82,948000.0,19.0372,19.1109,18.934,19.0298,948000.0
2010-05-07 13:30:00,25.82,26.18,25.8,25.96,523600.0,19.0298,19.2951,19.015,19.133,523600.0
2010-05-07 14:00:00,25.97,26.02,25.5,25.5,1289600.0,19.1403,19.1772,18.7939,18.7939,1289600.0
2010-05-07 14:30:00,25.5,25.71,25.36,25.41,1077400.0,18.7939,18.9487,18.6908,18.7276,1077400.0
2010-05-07 15:00:00,25.41,25.56,25.25,25.34,1099500.0,18.7276,18.8382,18.6097,18.676,1099500.0
2010-05-07 15:30:00,25.35,25.43,25.11,25.27,2864900.0,18.6834,18.7424,18.5065,18.6244,2864900.0
2010-05-10 09:30:00,26.76,27.57,25.25,27.06,1556800.0,19.7226,20.3196,18.6097,19.9437,1556800.0
2010-05-10 10:00:00,27.05,27.43,26.99,27.32,1270700.0,19.9363,20.2164,19.8921,20.1353,1270700.0
2010-05-10 10:30:00,27.32,27.49,27.2,27.29,1854300.0,20.1353,20.2606,20.0469,20.1132,1854300.0
2010-05-10 11:00:00,27.28,27.42,27.09,27.21,719500.0,20.1058,20.209,19.9658,20.0542,719500.0
2010-05-10 11:30:00,27.21,27.39,27.13,27.25,410600.0,20.0542,20.1869,19.9953,20.0837,410600.0
2010-05-10 12:00:00,27.26,27.37,27.19,27.2,315900.0,20.0911,20.1722,20.0395,20.0469,315900.0
2010-05-10 12:30:00,27.21,27.28,27.11,27.11,262000.0,20.0542,20.1058,19.9805,19.9805,262000.0
2010-05-10 13:00:00,27.11,27.15,26.79,26.88,455800.0,19.9805,20.01,19.7447,19.811,455800.0
2010-05-10 13:30:00,26.89,26.95,26.71,26.75,420800.0,19.8184,19.8626,19.6857,19.7152,420800.0
2010-05-10 14:00:00,26.75,26.91,26.59,26.77,448100.0,19.7152,19.8331,19.5973,19.73,448100.0
2010-05-10 14:30:00,26.77,26.84,26.65,26.83,534300.0,19.73,19.7815,19.6415,19.7742,534300.0
2010-05-10 15:00:00,26.83,26.86,26.67,26.8,670100.0,19.7742,19.7963,19.6563,19.7521,670100.0
2010-05-10 15:30:00,26.8,27.05,26.67,27.02,2130500.0,19.7521,19.9363,19.6563,19.9142,2130500.0
2010-05-11 09:30:00,26.6,26.87,26.42,26.73,670800.0,19.6047,19.8037,19.472,19.7005,670800.0
2010-05-11 10:00:00,26.73,26.88,26.64,26.83,386900.0,19.7005,19.811,19.6341,19.7742,386900.0
2010-05-11 10:30:00,26.83,26.91,26.75,26.81,244800.0,19.7742,19.8331,19.7152,19.7594,244800.0
2010-05-11 11:00:00,26.8,26.98,26.78,26.88,299100.0,19.7521,19.8847,19.7373,19.811,299100.0
2010-05-11 11:30:00,26.88,27.16,26.78,27.07,256300.0,19.811,20.0174,19.7373,19.9511,256300.0
2010-05-11 12:00:00,27.07,27.4,27.06,27.25,333300.0,19.9511,20.1943,19.9437,20.0837,333300.0
2010-05-11 12:30:00,27.25,27.41,27.23,27.37,447000.0,20.0837,20.2016,20.069,20.1722,447000.0
2010-05-11 13:00:00,27.38,27.39,27.22,27.26,200400.0,20.1795,20.1869,20.0616,20.0911,200400.0
2010-05-11 13:30:00,27.25,27.43,27.17,27.25,275300.0,20.0837,20.2164,20.0248,20.0837,275300.0
2010-05-11 14:00:00,27.25,27.31,26.9,26.94,448100.0,20.0837,20.1279,19.8258,19.8552,448100.0
2010-05-11 14:30:00,26.94,26.96,26.7,26.81,614400.0,19.8552,19.87,19.6784,19.7594,614400.0
2010-05-11 15:00:00,26.81,26.83,26.6,26.81,559200.0,19.7594,19.7742,19.6047,19.7594,559200.0
2010-05-11 15:30:00,26.8,26.93,26.73,26.75,793200.0,19.7521,19.8479,19.7005,19.7152,793200.0
2010-05-12 09:30:00,27.08,27.25,26.76,27.2,433100.0,19.9584,20.0837,19.7226,20.0469,433100.0
2010-05-12 10:00:00,27.2,27.26,27.05,27.13,244100.0,20.0469,20.0911,19.9363,19.9953,244100.0
2010-05-12 10:30:00,27.13,27.16,26.94,27.04,254000.0,19.9953,20.0174,19.8552,19.929,254000.0
2010-05-12 11:00:00,27.03,27.22,26.9,26.91,237700.0,19.9216,20.0616,19.8258,19.8331,237700.0
2010-05-12 11:30:00,26.91,27.01,26.9,26.98,195700.0,19.8331,19.9068,19.8258,19.8847,195700.0
2010-05-12 12:00:00,26.98,27.11,26.95,27.06,153400.0,19.8847,19.9805,19.8626,19.9437,153400.0
2010-05-12 12:30:00,27.05,27.14,26.97,27.13,150800.0,19.9363,20.0027,19.8774,19.9953,150800.0
2010-05-12 13:00:00,27.11,27.2,27.03,27.07,182400.0,19.9805,20.0469,19.9216,19.9511,182400.0
2010-05-12 13:30:00,27.08,27.14,26.97,26.97,262000.0,19.9584,20.0027,19.8774,19.8774,262000.0
2010-05-12 14:00:00,26.97,27.29,26.96,27.24,498600.0,19.8774,20.1132,19.87,20.0764,498600.0
2010-05-12 14:30:00,27.24,27.29,27.15,27.28,281300.0,20.0764,20.1132,20.01,20.1058,281300.0
2010-05-12 15:00:00,27.29,27.4,27.27,27.31,590500.0,20.1132,20.1943,20.0985,20.1279,590500.0
2010-05-12 15:30:00,27.31,27.38,27.24,27.32,1010200.0,20.1279,20.1795,20.0764,20.1353,1010200.0
2010-05-13 09:30:00,27.15,27.4,26.82,27.11,413300.0,20.01,20.1943,19.7668,19.9805,413300.0
2010-05-13 10:00:00,27.11,27.33,27.1,27.2,326200.0,19.9805,20.1427,19.9732,20.0469,326200.0
2010-05-13 10:30:00,27.21,27.25,27.1,27.16,254500.0,20.0542,20.0837,19.9732,20.0174,254500.0
2010-05-13 11:00:00,27.15,27.27,27.02,27.12,274100.0,20.01,20.0985,19.9142,19.9879,274100.0
2010-05-13 11:30:00,27.12,27.21,27.07,27.09,235400.0,19.9879,20.0542,19.9511,19.9658,235400.0
2010-05-13 12:00:00,27.08,27.11,27.01,27.06,259000.0,19.9584,19.9805,19.9068,19.9437,259000.0
2010-05-13 12:30:00,27.06,27.1,27.01,27.08,151700.0,19.9437,19.9732,19.9068,19.9584,151700.0
2010-05-13 13:00:00,27.08,27.26,27.06,27.2,195500.0,19.9584,20.0911,19.9437,20.0469,195500.0
2010-05-13 13:30:00,27.21,27.25,27.13,27.15,170900.0,20.0542,20.0837,19.9953,20.01,170900.0
2010-05-13 14:00:00,27.14,27.2,27.1,27.1,125600.0,20.0027,20.0469,19.9732,19.9732,125600.0
2010-05-13 14:30:00,27.11,27.19,26.98,27.01,268700.0,19.9805,20.0395,19.8847,19.9068,268700.0
2010-05-13 15:00:00,27.01,27.08,26.8,26.87,465800.0,19.9068,19.9584,19.7521,19.8037,465800.0
2010-05-13 15:30:00,26.87,26.97,26.78,26.8,1221500.0,19.8037,19.8774,19.7373,19.7521,1221500.0
2010-05-14 09:30:00,26.4,26.51,26.17,26.43,509000.0,19.4573,19.5383,19.2877,19.4794,509000.0
2010-05-14 10:00:00,26.44,26.63,26.25,26.51,689900.0,19.4867,19.6268,19.3467,19.5383,689900.0
2010-05-14 10:30:00,26.51,26.6,26.27,26.3,324900.0,19.5383,19.6047,19.3614,19.3836,324900.0
2010-05-14 11:00:00,26.29,26.3,25.97,26.12,441400.0,19.3762,19.3836,19.1403,19.2509,441400.0
2010-05-14 11:30:00,26.12,26.23,25.95,25.98,233500.0,19.2509,19.332,19.1256,19.1477,233500.0
2010-05-14 12:00:00,25.98,26.14,25.8,26.12,375800.0,19.1477,19.2656,19.015,19.2509,375800.0
2010-05-14 12:30:00,26.13,26.25,26.05,26.24,253000.0,19.2583,19.3467,19.1993,19.3393,253000.0
2010-05-14 13:00:00,26.24,26.32,26.03,26.1,190100.0,19.3393,19.3983,19.1846,19.2362,190100.0
2010-05-14 13:30:00,26.1,26.1,25.87,25.94,474600.0,19.2362,19.2362,19.0666,19.1182,474600.0
2010-05-14 14:00:00,25.94,26.0,25.8,25.94,248800.0,19.1182,19.1625,19.015,19.1182,248800.0
2010-05-14 14:30:00,25.95,26.05,25.85,25.89,1232900.0,19.1256,19.1993,19.0519,19.0814,1232900.0
2010-05-14 15:00:00,25.89,26.02,25.81,25.92,464100.0,19.0814,19.1772,19.0224,19.1035,464100.0
2010-05-14 15:30:00,25.93,26.29,25.87,26.22,1201300.0,19.1109,19.3762,19.0666,19.3246,1201300.0
2010-05-17 09:30:00,26.2,26.55,25.76,25.78,425600.0,19.3099,19.5678,18.9856,19.0003,425600.0
2010-05-17 10:00:00,25.78,26.0,25.71,25.96,500400.0,19.0003,19.1625,18.9487,19.133,500400.0
2010-05-17 10:30:00,25.96,26.02,25.85,25.85,244000.0,19.133,19.1772,19.0519,19.0519,244000.0
2010-05-17 11:00:00,25.85,25.9,25.58,25.69,260800.0,19.0519,19.0888,18.8529,18.934,260800.0
2010-05-17 11:30:00,25.68,25.82,25.5,25.51,282300.0,18.9266,19.0298,18.7939,18.8013,282300.0
2010-05-17 12:00:00,25.51,25.57,25.27,25.44,415900.0,18.8013,18.8455,18.6244,18.7497,415900.0
2010-05-17 12:30:00,25.43,25.54,25.35,25.36,244500.0,18.7424,18.8234,18.6834,18.6908,244500.0
2010-05-17 13:00:00,25.36,25.45,25.27,25.31,802200.0,18.6908,18.7571,18.6244,18.6539,802200.0
2010-05-17 13:30:00,25.31,25.42,25.17,25.31,698600.0,18.6539,18.735,18.5507,18.6539,698600.0
2010-05-17 14:00:00,25.3,25.57,25.28,25.44,346400.0,18.6465,18.8455,18.6318,18.7497,346400.0
2010-05-17 14:30:00,25.44,25.73,25.42,25.67,539400.0,18.7497,18.9635,18.735,18.9192,539400.0
2010-05-17 15:00:00,25.66,25.82,25.56,25.59,763400.0,18.9119,19.0298,18.8382,18.8603,763400.0
2010-05-17 15:30:00,25.58,26.02,25.57,25.99,1226600.0,18.8529,19.1772,18.8455,19.1551,1226600.0
2010-05-18 09:30:00,26.43,26.63,26.21,26.45,668300.0,19.4794,19.6268,19.3172,19.4941,668300.0
2010-05-18 10:00:00,26.46,26.55,26.32,26.49,508100.0,19.5015,19.5678,19.3983,19.5236,508100.0
2010-05-18 10:30:00,26.5,26.56,26.37,26.45,646500.0,19.531,19.5752,19.4351,19.4941,646500.0
2010-05-18 11:00:00,26.45,26.55,26.43,26.55,414500.0,19.4941,19.5678,19.4794,19.5678,414500.0
2010-05-18 11:30:00,26.55,26.57,26.14,26.25,544500.0,19.5678,19.5826,19.2656,19.3467,544500.0
2010-05-18 12:00:00,26.24,26.37,26.16,26.35,366400.0,19.3393,19.4351,19.2804,19.4204,366400.0
2010-05-18 12:30:00,26.35,26.57,26.34,26.43,696000.0,19.4204,19.5826,19.413,19.4794,696000.0
2010-05-18 13:00:00,26.42,26.47,26.08,26.21,647200.0,19.472,19.5089,19.2214,19.3172,647200.0
2010-05-18 13:30:00,26.21,26.25,25.9,25.92,602600.0,19.3172,19.3467,19.0888,19.1035,602600.0
2010-05-18 14:00:00,25.9,26.04,25.8,25.89,415000.0,19.0888,19.1919,19.015,19.0814,415000.0
2010-05-18 14:30:00,25.89,25.89,25.43,25.46,1090400.0,19.0814,19.0814,18.7424,18.7645,1090400.0
2010-05-18 15:00:00,25.46,25.64,25.26,25.37,585000.0,18.7645,18.8971,18.6171,18.6981,585000.0
2010-05-18 15:30:00,25.37,25.42,25.17,25.24,2902600.0,18.6981,18.735,18.5507,18.6023,2902600.0
2010-05-19 09:30:00,25.05,26.2,24.79,25.8,942100.0,18.4623,19.3099,18.2707,19.015,942100.0
2010-05-19 10:00:00,25.79,25.83,25.35,25.62,1179800.0,19.0077,19.0372,18.6834,18.8824,1179800.0
2010-05-19 10:30:00,25.62,25.77,25.42,25.49,649200.0,18.8824,18.9929,18.735,18.7866,649200.0
2010-05-19 11:00:00,25.49,25.5,25.0,25.1,562800.0,18.7866,18.7939,18.4254,18.4991,562800.0
2010-05-19 11:30:00,25.09,25.17,24.79,25.12,696800.0,18.4918,18.5507,18.2707,18.5139,696800.0
2010-05-19 12:00:00,25.12,25.38,24.97,25.3,430500.0,18.5139,18.7055,18.4033,18.6465,430500.0
2010-05-19 12:30:00,25.28,25.47,25.13,25.47,296900.0,18.6318,18.7718,18.5212,18.7718,296900.0
2010-05-19 13:00:00,25.47,25.59,25.38,25.5,482100.0,18.7718,18.8603,18.7055,18.7939,482100.0
2010-05-19 13:30:00,25.5,25.51,25.28,25.36,575800.0,18.7939,18.8013,18.6318,18.6908,575800.0
2010-05-19 14:00:00,25.36,25.42,25.11,25.22,499600.0,18.6908,18.735,18.5065,18.5876,499600.0
2010-05-19 14:30:00,25.22,25.39,25.16,25.26,623000.0,18.5876,18.7129,18.5434,18.6171,623000.0
2010-05-19 15:00:00,25.26,25.38,25.06,25.35,627500.0,18.6171,18.7055,18.4697,18.6834,627500.0
2010-05-19 15:30:00,25.36,25.55,25.3,25.41,1140000.0,18.6908,18.8308,18.6465,18.7276,1140000.0
2010-05-20 09:30:00,24.6,24.9,24.35,24.56,803900.0,18.1306,18.3517,17.9464,18.1011,803900.0
2010-05-20 10:00:00,24.57,24.57,23.95,24.02,821300.0,18.1085,18.1085,17.6516,17.7032,821300.0
2010-05-20 10:30:00,24.02,24.19,23.99,24.02,998800.0,17.7032,17.8285,17.681,17.7032,998800.0
2010-05-20 11:00:00,24.02,24.25,24.0,24.2,599200.0,17.7032,17.8727,17.6884,17.8358,599200.0
2010-05-20 11:30:00,24.21,24.41,24.05,24.06,493400.0,17.8432,17.9906,17.7253,17.7326,493400.0
2010-05-20 12:00:00,24.06,24.12,23.82,23.85,597300.0,17.7326,17.7769,17.5558,17.5779,597300.0
2010-05-20 12:30:00,23.84,23.84,23.5,23.52,862200.0,17.5705,17.5705,17.3199,17.3346,862200.0
2010-05-20 13:00:00,23.52,24.01,23.49,23.91,864200.0,17.3346,17.6958,17.3125,17.6221,864200.0
2010-05-20 13:30:00,23.89,24.06,23.77,23.78,712200.0,17.6073,17.7326,17.5189,17.5263,712200.0
2010-05-20 14:00:00,23.79,24.16,23.66,24.06,626900.0,17.5336,17.8063,17.4378,17.7326,626900.0
2010-05-20 14:30:00,24.05,24.41,24.01,24.11,637000.0,17.7253,17.9906,17.6958,17.7695,637000.0
2010-05-20 15:00:00,24.12,24.31,23.97,24.23,594800.0,17.7769,17.9169,17.6663,17.8579,594800.0
2010-05-20 15:30:00,24.23,24.28,23.63,23.64,2209900.0,17.8579,17.8948,17.4157,17.4231,2209900.0
2010-05-21 09:30:00,23.06,23.56,23.03,23.4,1929100.0,16.9956,17.3641,16.9735,17.2462,1929100.0
2010-05-21 10:00:00,23.39,23.73,23.21,23.24,1107600.0,17.2388,17.4894,17.1062,17.1283,1107600.0
2010-05-21 10:30:00,23.24,23.58,23.21,23.55,721100.0,17.1283,17.3789,17.1062,17.3568,721100.0
2010-05-21 11:00:00,23.54,24.25,23.52,24.07,1103900.0,17.3494,17.8727,17.3346,17.74,1103900.0
2010-05-21 11:30:00,24.07,24.4,23.97,24.32,711000.0,17.74,17.9832,17.6663,17.9243,711000.0
2010-05-21 12:00:00,24.33,24.4,24.25,24.36,638700.0,17.9316,17.9832,17.8727,17.9537,638700.0
2010-05-21 12:30:00,24.35,24.47,24.12,24.13,499100.0,17.9464,18.0348,17.7769,17.7842,499100.0
2010-05-21 13:00:00,24.13,24.17,23.91,23.93,457400.0,17.7842,17.8137,17.6221,17.6368,457400.0
2010-05-21 13:30:00,23.94,24.07,23.89,24.07,546400.0,17.6442,17.74,17.6073,17.74,546400.0
2010-05-21 14:00:00,24.07,24.15,23.87,23.99,643400.0,17.74,17.799,17.5926,17.681,643400.0
2010-05-21 14:30:00,23.99,24.08,23.7,23.86,612500.0,17.681,17.7474,17.4673,17.5852,612500.0
2010-05-21 15:00:00,23.86,23.94,23.6,23.82,815500.0,17.5852,17.6442,17.3936,17.5558,815500.0
2010-05-21 15:30:00,23.82,24.36,23.65,24.31,2501000.0,17.5558,17.9537,17.4305,17.9169,2501000.0
2010-05-24 09:30:00,24.44,24.44,23.86,23.95,824100.0,18.0127,18.0127,17.5852,17.6516,824100.0
2010-05-24 10:00:00,23.96,24.35,23.95,24.35,885700.0,17.6589,17.9464,17.6516,17.9464,885700.0
2010-05-24 10:30:00,24.36,24.71,24.34,24.69,967000.0,17.9537,18.2117,17.939,18.197,967000.0
2010-05-24 11:00:00,24.68,24.74,24.31,24.45,953400.0,18.1896,18.2338,17.9169,18.0201,953400.0
2010-05-24 11:30:00,24.45,24.62,24.42,24.57,531200.0,18.0201,18.1454,17.998,18.1085,531200.0
2010-05-24 12:00:00,24.57,24.7,24.51,24.66,356400.0,18.1085,18.2043,18.0643,18.1748,356400.0
2010-05-24 12:30:00,24.66,24.72,24.51,24.65,296900.0,18.1748,18.2191,18.0643,18.1675,296900.0
2010-05-24 13:00:00,24.66,24.73,24.43,24.54,407100.0,18.1748,18.2264,18.0053,18.0864,407100.0
2010-05-24 13:30:00,24.54,24.64,24.31,24.41,637500.0,18.0864,18.1601,17.9169,17.9906,637500.0
2010-05-24 14:00:00,24.4,24.43,24.18,24.23,324700.0,17.9832,18.0053,17.8211,17.8579,324700.0
2010-05-24 14:30:00,24.23,24.32,24.12,24.14,422300.0,17.8579,17.9243,17.7769,17.7916,422300.0
2010-05-24 15:00:00,24.13,24.18,23.99,24.11,503100.0,17.7842,17.8211,17.681,17.7695,503100.0
2010-05-24 15:30:00,24.11,24.23,23.83,23.87,1614100.0,17.7695,17.8579,17.5631,17.5926,1614100.0
2010-05-25 09:30:00,22.92,23.18,22.64,22.91,1737700.0,16.8924,17.0841,16.6861,16.8851,1737700.0
2010-05-25 10:00:00,22.91,23.34,22.88,22.91,1007500.0,16.8851,17.202,16.863,16.8851,1007500.0
2010-05-25 10:30:00,22.92,23.15,22.84,22.93,803000.0,16.8924,17.062,16.8335,16.8998,803000.0
2010-05-25 11:00:00,22.93,23.16,22.91,23.02,544300.0,16.8998,17.0693,16.8851,16.9661,544300.0
2010-05-25 11:30:00,23.02,23.1,22.89,23.06,572700.0,16.9661,17.0251,16.8703,16.9956,572700.0
2010-05-25 12:00:00,23.07,23.29,23.05,23.21,527400.0,17.003,17.1651,16.9883,17.1062,527400.0
2010-05-25 12:30:00,23.21,23.35,23.1,23.32,436300.0,17.1062,17.2094,17.0251,17.1872,436300.0
2010-05-25 13:00:00,23.32,23.36,23.17,23.26,484000.0,17.1872,17.2167,17.0767,17.143,484000.0
2010-05-25 13:30:00,23.26,23.3,23.12,23.25,481500.0,17.143,17.1725,17.0398,17.1357,481500.0
2010-05-25 14:00:00,23.24,23.5,23.17,23.48,596100.0,17.1283,17.3199,17.0767,17.3052,596100.0
2010-05-25 14:30:00,23.48,23.87,23.44,23.78,917000.0,17.3052,17.5926,17.2757,17.5263,917000.0
2010-05-25 15:00:00,23.78,24.18,23.75,24.13,993400.0,17.5263,17.8211,17.5042,17.7842,993400.0
2010-05-25 15:30:00,24.12,24.32,24.07,24.22,2070400.0,17.7769,17.9243,17.74,17.8506,2070400.0
2010-05-26 09:30:00,24.65,24.86,24.48,24.79,910700.0,18.1675,18.3223,18.0422,18.2707,910700.0
2010-05-26 10:00:00,24.81,24.9,24.71,24.75,763600.0,18.2854,18.3517,18.2117,18.2412,763600.0
2010-05-26 10:30:00,24.75,25.0,24.63,24.68,477500.0,18.2412,18.4254,18.1527,18.1896,477500.0
2010-05-26 11:00:00,24.67,24.87,24.67,24.75,642800.0,18.1822,18.3296,18.1822,18.2412,642800.0
2010-05-26 11:30:00,24.76,24.86,24.62,24.83,764100.0,18.2486,18.3223,18.1454,18.3001,764100.0
2010-05-26 12:00:00,24.84,24.99,24.82,24.84,283100.0,18.3075,18.4181,18.2928,18.3075,283100.0
2010-05-26 12:30:00,24.84,24.92,24.72,24.91,325700.0,18.3075,18.3665,18.2191,18.3591,325700.0
2010-05-26 13:00:00,24.91,24.96,24.84,24.9,235100.0,18.3591,18.396,18.3075,18.3517,235100.0
2010-05-26 13:30:00,24.9,25.09,24.87,24.91,383800.0,18.3517,18.4918,18.3296,18.3591,383800.0
2010-05-26 14:00:00,24.91,24.99,24.78,24.86,715700.0,18.3591,18.4181,18.2633,18.3223,715700.0
2010-05-26 14:30:00,24.85,24.87,24.47,24.54,791800.0,18.3149,18.3296,18.0348,18.0864,791800.0
2010-05-26 15:00:00,24.54,24.63,23.9,24.01,1212600.0,18.0864,18.1527,17.6147,17.6958,1212600.0
2010-05-26 15:30:00,24.01,24.27,23.8,23.84,3222000.0,17.6958,17.8874,17.541,17.5705,3222000.0
2010-05-27 09:30:00,24.6,24.83,24.53,24.63,739400.0,18.1662,18.336,18.1145,18.1883,739400.0
2010-05-27 10:00:00,24.63,24.83,24.4,24.83,777400.0,18.1883,18.336,18.0185,18.336,777400.0
2010-05-27 10:30:00,24.83,25.04,24.74,24.87,535400.0,18.336,18.4911,18.2695,18.3655,535400.0
2010-05-27 11:00:00,24.87,24.97,24.74,24.93,383000.0,18.3655,18.4394,18.2695,18.4098,383000.0
2010-05-27 11:30:00,24.94,25.03,24.83,25.02,347400.0,18.4172,18.4837,18.336,18.4763,347400.0
2010-05-27 12:00:00,25.02,25.06,24.89,24.96,336200.0,18.4763,18.5058,18.3803,18.432,336200.0
2010-05-27 12:30:00,24.96,25.04,24.89,24.89,271200.0,18.432,18.4911,18.3803,18.3803,271200.0
2010-05-27 13:00:00,24.9,25.0,24.81,24.93,396200.0,18.3877,18.4615,18.3212,18.4098,396200.0
2010-05-27 13:30:00,24.93,25.03,24.89,24.96,319900.0,18.4098,18.4837,18.3803,18.432,319900.0
2010-05-27 14:00:00,24.96,25.2,24.95,25.17,425300.0,18.432,18.6092,18.4246,18.5871,425300.0
2010-05-27 14:30:00,25.17,25.24,25.13,25.21,571300.0,18.5871,18.6388,18.5575,18.6166,571300.0
2010-05-27 15:00:00,25.21,25.37,25.18,25.27,569600.0,18.6166,18.7348,18.5945,18.6609,569600.0
2010-05-27 15:30:00,25.28,25.53,25.22,25.52,1448600.0,18.6683,18.8529,18.624,18.8455,1448600.0
2010-05-28 09:30:00,25.44,25.59,24.99,25.37,670700.0,18.7865,18.8972,18.4542,18.7348,670700.0
2010-05-28 10:00:00,25.37,25.43,25.18,25.26,432200.0,18.7348,18.7791,18.5945,18.6535,432200.0
2010-05-28 10:30:00,25.26,25.45,25.13,25.23,279700.0,18.6535,18.7938,18.5575,18.6314,279700.0
2010-05-28 11:00:00,25.24,25.27,24.99,25.1,454900.0,18.6388,18.6609,18.4542,18.5354,454900.0
2010-05-28 11:30:00,25.1,25.39,25.09,25.32,287300.0,18.5354,18.7495,18.528,18.6978,287300.0
2010-05-28 12:00:00,25.32,25.43,25.24,25.36,210800.0,18.6978,18.7791,18.6388,18.7274,210800.0
2010-05-28 12:30:00,25.36,25.41,25.0,25.2,603900.0,18.7274,18.7643,18.4615,18.6092,603900.0
2010-05-28 13:00:00,25.2,25.26,25.12,25.17,332300.0,18.6092,18.6535,18.5502,18.5871,332300.0
2010-05-28 13:30:00,25.18,25.22,25.03,25.05,257500.0,18.5945,18.624,18.4837,18.4985,257500.0
2010-05-28 14:00:00,25.04,25.18,24.83,25.09,576400.0,18.4911,18.5945,18.336,18.528,576400.0
2010-05-28 14:30:00,25.08,25.42,25.03,25.25,365200.0,18.5206,18.7717,18.4837,18.6462,365200.0
2010-05-28 15:00:00,25.25,25.48,25.17,25.44,426100.0,18.6462,18.816,18.5871,18.7865,426100.0
2010-05-28 15:30:00,25.43,25.5,25.03,25.05,1106600.0,18.7791,18.8308,18.4837,18.4985,1106600.0
2010-06-01 09:30:00,24.72,25.12,24.6,24.93,788100.0,18.2548,18.5502,18.1662,18.4098,788100.0
2010-06-01 10:00:00,24.94,25.33,24.92,25.17,518400.0,18.4172,18.7052,18.4025,18.5871,518400.0
2010-06-01 10:30:00,25.18,25.31,25.11,25.13,403100.0,18.5945,18.6905,18.5428,18.5575,403100.0
2010-06-01 11:00:00,25.13,25.17,24.98,25.07,306200.0,18.5575,18.5871,18.4468,18.5132,306200.0
2010-06-01 11:30:00,25.08,25.1,24.77,24.79,226600.0,18.5206,18.5354,18.2917,18.3065,226600.0
2010-06-01 12:00:00,24.79,24.91,24.77,24.91,222200.0,18.3065,18.3951,18.2917,18.3951,222200.0
2010-06-01 12:30:00,24.91,25.03,24.87,24.94,325700.0,18.3951,18.4837,18.3655,18.4172,325700.0
2010-06-01 13:00:00,24.94,25.13,24.94,25.08,291100.0,18.4172,18.5575,18.4172,18.5206,291100.0
2010-06-01 13:30:00,25.09,25.12,24.93,24.94,468600.0,18.528,18.5502,18.4098,18.4172,468600.0
2010-06-01 14:00:00,24.93,25.0,24.81,24.96,558200.0,18.4098,18.4615,18.3212,18.432,558200.0
2010-06-01 14:30:00,24.96,25.03,24.85,24.98,437400.0,18.432,18.4837,18.3508,18.4468,437400.0
2010-06-01 15:00:00,24.97,25.0,24.73,24.82,447000.0,18.4394,18.4615,18.2622,18.3286,447000.0
2010-06-01 15:30:00,24.81,24.89,24.4,24.44,1144600.0,18.3212,18.3803,18.0185,18.048,1144600.0
2010-06-02 09:30:00,24.67,24.95,24.51,24.82,1173500.0,18.2178,18.4246,18.0997,18.3286,1173500.0
2010-06-02 10:00:00,24.82,24.98,24.77,24.8,680200.0,18.3286,18.4468,18.2917,18.3138,680200.0
2010-06-02 10:30:00,24.8,24.92,24.66,24.84,445700.0,18.3138,18.4025,18.2105,18.3434,445700.0
2010-06-02 11:00:00,24.85,25.18,24.84,25.1,697200.0,18.3508,18.5945,18.3434,18.5354,697200.0
2010-06-02 11:30:00,25.09,25.18,25.04,25.07,268900.0,18.528,18.5945,18.4911,18.5132,268900.0
2010-06-02 12:00:00,25.07,25.19,25.07,25.16,291300.0,18.5132,18.6018,18.5132,18.5797,291300.0
2010-06-02 12:30:00,25.16,25.23,25.16,25.18,208200.0,18.5797,18.6314,18.5797,18.5945,208200.0
2010-06-02 13:00:00,25.19,25.2,24.98,24.99,251800.0,18.6018,18.6092,18.4468,18.4542,251800.0
2010-06-02 13:30:00,24.99,25.06,24.81,24.84,191000.0,18.4542,18.5058,18.3212,18.3434,191000.0
2010-06-02 14:00:00,24.85,25.0,24.84,24.94,300000.0,18.3508,18.4615,18.3434,18.4172,300000.0
2010-06-02 14:30:00,24.95,25.34,24.95,25.26,476600.0,18.4246,18.7126,18.4246,18.6535,476600.0
2010-06-02 15:00:00,25.27,25.35,25.21,25.33,699500.0,18.6609,18.72,18.6166,18.7052,699500.0
2010-06-02 15:30:00,25.33,25.55,25.19,25.53,1328700.0,18.7052,18.8677,18.6018,18.8529,1328700.0
2010-06-03 09:30:00,25.75,25.9,25.39,25.86,666400.0,19.0154,19.1262,18.7495,19.0966,666400.0
2010-06-03 10:00:00,25.82,25.84,25.47,25.54,434700.0,19.0671,19.0818,18.8086,18.8603,434700.0
2010-06-03 10:30:00,25.54,25.63,25.43,25.59,420400.0,18.8603,18.9268,18.7791,18.8972,420400.0
2010-06-03 11:00:00,25.61,25.65,25.4,25.42,294100.0,18.912,18.9415,18.7569,18.7717,294100.0
2010-06-03 11:30:00,25.42,25.55,25.39,25.45,258000.0,18.7717,18.8677,18.7495,18.7938,258000.0
2010-06-03 12:00:00,25.46,25.47,25.1,25.16,395500.0,18.8012,18.8086,18.5354,18.5797,395500.0
2010-06-03 12:30:00,25.16,25.26,25.12,25.18,323700.0,18.5797,18.6535,18.5502,18.5945,323700.0
2010-06-03 13:00:00,25.18,25.2,24.93,24.97,328400.0,18.5945,18.6092,18.4098,18.4394,328400.0
2010-06-03 13:30:00,24.97,25.17,24.96,25.1,313800.0,18.4394,18.5871,18.432,18.5354,313800.0
2010-06-03 14:00:00,25.09,25.24,25.05,25.07,476000.0,18.528,18.6388,18.4985,18.5132,476000.0
2010-06-03 14:30:00,25.07,25.25,25.04,25.17,582100.0,18.5132,18.6462,18.4911,18.5871,582100.0
2010-06-03 15:00:00,25.17,25.24,24.98,25.24,495700.0,18.5871,18.6388,18.4468,18.6388,495700.0
2010-06-03 15:30:00,25.24,25.26,25.07,25.15,1190100.0,18.6388,18.6535,18.5132,18.5723,1190100.0
2010-06-04 09:30:00,24.52,24.67,24.28,24.28,912000.0,18.1071,18.2178,17.9298,17.9298,912000.0
2010-06-04 10:00:00,24.28,24.55,24.25,24.45,627800.0,17.9298,18.1292,17.9077,18.0554,627800.0
2010-06-04 10:30:00,24.44,24.49,24.28,24.36,678000.0,18.048,18.0849,17.9298,17.9889,678000.0
2010-06-04 11:00:00,24.35,24.38,24.03,24.06,511400.0,17.9815,18.0037,17.7452,17.7674,511400.0
2010-06-04 11:30:00,24.05,24.19,24.03,24.1,475300.0,17.76,17.8634,17.7452,17.7969,475300.0
2010-06-04 12:00:00,24.1,24.15,24.0,24.01,681000.0,17.7969,17.8338,17.7231,17.7305,681000.0
2010-06-04 12:30:00,24.0,24.1,23.92,24.1,409600.0,17.7231,17.7969,17.664,17.7969,409600.0
2010-06-04 13:00:00,24.1,24.11,23.91,23.99,387600.0,17.7969,17.8043,17.6566,17.7157,387600.0
2010-06-04 13:30:00,23.98,24.0,23.85,23.86,435000.0,17.7083,17.7231,17.6123,17.6197,435000.0
2010-06-04 14:00:00,23.86,23.88,23.7,23.76,666900.0,17.6197,17.6345,17.5015,17.5458,666900.0
2010-06-04 14:30:00,23.75,23.82,23.55,23.56,689200.0,17.5385,17.5902,17.3908,17.3982,689200.0
2010-06-04 15:00:00,23.57,23.71,23.54,23.55,717400.0,17.4055,17.5089,17.3834,17.3908,717400.0
2010-06-04 15:30:00,23.55,23.67,23.46,23.57,1995900.0,17.3908,17.4794,17.3243,17.4055,1995900.0
2010-06-07 09:30:00,23.8,23.9,23.29,23.52,733100.0,17.5754,17.6492,17.1988,17.3686,733100.0
2010-06-07 10:00:00,23.51,23.62,23.42,23.46,554700.0,17.3612,17.4425,17.2948,17.3243,554700.0
2010-06-07 10:30:00,23.46,23.46,22.92,22.96,1166800.0,17.3243,17.3243,16.9255,16.9551,1166800.0
2010-06-07 11:00:00,22.96,23.05,22.82,22.99,901000.0,16.9551,17.0215,16.8517,16.9772,901000.0
2010-06-07 11:30:00,22.99,23.05,22.9,23.03,654200.0,16.9772,17.0215,16.9108,17.0068,654200.0
2010-06-07 12:00:00,23.02,23.14,22.93,22.93,639400.0,16.9994,17.088,16.9329,16.9329,639400.0
2010-06-07 12:30:00,22.93,23.02,22.92,22.93,722600.0,16.9329,16.9994,16.9255,16.9329,722600.0
2010-06-07 13:00:00,22.93,23.05,22.91,23.04,439800.0,16.9329,17.0215,16.9182,17.0142,439800.0
2010-06-07 13:30:00,23.05,23.05,22.85,22.93,518700.0,17.0215,17.0215,16.8738,16.9329,518700.0
2010-06-07 14:00:00,22.92,23.0,22.85,22.91,484200.0,16.9255,16.9846,16.8738,16.9182,484200.0
2010-06-07 14:30:00,22.91,22.93,22.68,22.69,688900.0,16.9182,16.9329,16.7483,16.7557,688900.0
2010-06-07 15:00:00,22.7,22.79,22.41,22.41,898100.0,16.7631,16.8295,16.5489,16.5489,898100.0
2010-06-07 15:30:00,22.41,22.5,22.27,22.32,2286100.0,16.5489,16.6154,16.4455,16.4825,2286100.0
2010-06-08 09:30:00,22.53,22.79,22.21,22.26,1097900.0,16.6375,16.8295,16.4012,16.4382,1097900.0
2010-06-08 10:00:00,22.26,22.58,22.18,22.33,689000.0,16.4382,16.6745,16.3791,16.4898,689000.0
2010-06-08 10:30:00,22.34,22.42,21.92,22.11,637100.0,16.4972,16.5563,16.1871,16.3274,637100.0
2010-06-08 11:00:00,22.11,22.21,21.84,22.05,455000.0,16.3274,16.4012,16.128,16.2831,455000.0
2010-06-08 11:30:00,22.05,22.44,22.04,22.31,628000.0,16.2831,16.5711,16.2757,16.4751,628000.0
2010-06-08 12:00:00,22.32,22.39,22.13,22.17,390200.0,16.4825,16.5342,16.3422,16.3717,390200.0
2010-06-08 12:30:00,22.16,22.34,22.15,22.31,498900.0,16.3643,16.4972,16.3569,16.4751,498900.0
2010-06-08 13:00:00,22.31,22.38,22.12,22.13,324500.0,16.4751,16.5268,16.3348,16.3422,324500.0
2010-06-08 13:30:00,22.13,22.15,21.85,22.0,496300.0,16.3422,16.3569,16.1354,16.2462,496300.0
2010-06-08 14:00:00,22.0,22.23,21.9,22.17,499500.0,16.2462,16.416,16.1723,16.3717,499500.0
2010-06-08 14:30:00,22.18,22.38,22.16,22.21,454200.0,16.3791,16.5268,16.3643,16.4012,454200.0
2010-06-08 15:00:00,22.22,22.44,22.13,22.42,449500.0,16.4086,16.5711,16.3422,16.5563,449500.0
2010-06-08 15:30:00,22.44,22.82,22.42,22.77,1881900.0,16.5711,16.8517,16.5563,16.8148,1881900.0
2010-06-09 09:30:00,23.02,23.24,22.83,23.08,693600.0,16.9994,17.1618,16.8591,17.0437,693600.0
2010-06-09 10:00:00,23.08,23.33,22.97,23.18,598300.0,17.0437,17.2283,16.9625,17.1175,598300.0
2010-06-09 10:30:00,23.18,23.38,23.07,23.38,569800.0,17.1175,17.2652,17.0363,17.2652,569800.0
2010-06-09 11:00:00,23.37,23.76,23.29,23.73,572000.0,17.2578,17.5458,17.1988,17.5237,572000.0
2010-06-09 11:30:00,23.72,23.78,23.51,23.53,449500.0,17.5163,17.5606,17.3612,17.376,449500.0
2010-06-09 12:00:00,23.53,23.6,23.46,23.52,396400.0,17.376,17.4277,17.3243,17.3686,396400.0
2010-06-09 12:30:00,23.52,23.54,23.33,23.4,529700.0,17.3686,17.3834,17.2283,17.28,529700.0
2010-06-09 13:00:00,23.41,23.54,23.39,23.48,273400.0,17.2874,17.3834,17.2726,17.3391,273400.0
2010-06-09 13:30:00,23.47,23.49,23.33,23.41,384800.0,17.3317,17.3465,17.2283,17.2874,384800.0
2010-06-09 14:00:00,23.41,23.42,23.2,23.35,659400.0,17.2874,17.2948,17.1323,17.2431,659400.0
2010-06-09 14:30:00,23.35,23.41,22.95,22.96,504900.0,17.2431,17.2874,16.9477,16.9551,504900.0
2010-06-09 15:00:00,22.96,23.32,22.7,22.95,671000.0,16.9551,17.2209,16.7631,16.9477,671000.0
2010-06-09 15:30:00,22.95,23.02,22.62,22.76,1415600.0,16.9477,16.9994,16.704,16.8074,1415600.0
2010-06-10 09:30:00,23.26,23.78,23.24,23.61,612300.0,17.1766,17.5606,17.1618,17.4351,612300.0
2010-06-10 10:00:00,23.61,23.74,23.28,23.36,469700.0,17.4351,17.5311,17.1914,17.2505,469700.0
2010-06-10 10:30:00,23.35,23.47,23.28,23.42,263900.0,17.2431,17.3317,17.1914,17.2948,263900.0
2010-06-10 11:00:00,23.42,23.62,23.42,23.5,282900.0,17.2948,17.4425,17.2948,17.3538,282900.0
2010-06-10 11:30:00,23.49,23.58,23.44,23.56,312000.0,17.3465,17.4129,17.3095,17.3982,312000.0
2010-06-10 12:00:00,23.56,23.57,23.31,23.5,363400.0,17.3982,17.4055,17.2135,17.3538,363400.0
2010-06-10 12:30:00,23.5,23.57,23.3,23.47,276100.0,17.3538,17.4055,17.2062,17.3317,276100.0
2010-06-10 13:00:00,23.47,23.5,23.31,23.46,263000.0,17.3317,17.3538,17.2135,17.3243,263000.0
2010-06-10 13:30:00,23.47,23.6,23.45,23.57,293500.0,17.3317,17.4277,17.3169,17.4055,293500.0
2010-06-10 14:00:00,23.57,23.61,23.45,23.57,322100.0,17.4055,17.4351,17.3169,17.4055,322100.0
2010-06-10 14:30:00,23.57,23.78,23.56,23.7,343800.0,17.4055,17.5606,17.3982,17.5015,343800.0
2010-06-10 15:00:00,23.7,23.94,23.66,23.89,810600.0,17.5015,17.6788,17.472,17.6418,810600.0
2010-06-10 15:30:00,23.88,23.95,23.77,23.89,1261600.0,17.6345,17.6862,17.5532,17.6418,1261600.0
2010-06-11 09:30:00,23.44,23.62,23.15,23.62,1098400.0,17.3095,17.4425,17.0954,17.4425,1098400.0
2010-06-11 10:00:00,23.62,23.96,23.58,23.95,888600.0,17.4425,17.6935,17.4129,17.6862,888600.0
2010-06-11 10:30:00,23.96,24.04,23.62,23.63,546700.0,17.6935,17.7526,17.4425,17.4498,546700.0
2010-06-11 11:00:00,23.63,23.7,23.44,23.5,450900.0,17.4498,17.5015,17.3095,17.3538,450900.0
2010-06-11 11:30:00,23.51,23.66,23.51,23.64,320300.0,17.3612,17.472,17.3612,17.4572,320300.0
2010-06-11 12:00:00,23.64,23.66,23.46,23.47,355400.0,17.4572,17.472,17.3243,17.3317,355400.0
2010-06-11 12:30:00,23.48,23.63,23.41,23.53,311300.0,17.3391,17.4498,17.2874,17.376,311300.0
2010-06-11 13:00:00,23.53,23.68,23.53,23.59,236600.0,17.376,17.4868,17.376,17.4203,236600.0
2010-06-11 13:30:00,23.6,23.64,23.48,23.55,167700.0,17.4277,17.4572,17.3391,17.3908,167700.0
2010-06-11 14:00:00,23.54,23.68,23.52,23.59,396600.0,17.3834,17.4868,17.3686,17.4203,396600.0
2010-06-11 14:30:00,23.59,23.74,23.57,23.67,215600.0,17.4203,17.5311,17.4055,17.4794,215600.0
2010-06-11 15:00:00,23.67,23.81,23.63,23.75,345000.0,17.4794,17.5828,17.4498,17.5385,345000.0
2010-06-11 15:30:00,23.75,24.04,23.74,23.99,979400.0,17.5385,17.7526,17.5311,17.7157,979400.0
2010-06-14 09:30:00,24.65,25.0,24.62,24.93,2008300.0,18.2031,18.4615,18.1809,18.4098,2008300.0
2010-06-14 10:00:00,24.92,25.37,24.89,25.35,910400.0,18.4025,18.7348,18.3803,18.72,910400.0
2010-06-14 10:30:00,25.35,25.39,25.03,25.29,1027800.0,18.72,18.7495,18.4837,18.6757,1027800.0
2010-06-14 11:00:00,25.28,25.54,25.17,25.24,997100.0,18.6683,18.8603,18.5871,18.6388,997100.0
2010-06-14 11:30:00,25.23,25.3,25.15,25.16,433900.0,18.6314,18.6831,18.5723,18.5797,433900.0
2010-06-14 12:00:00,25.16,25.16,24.9,24.99,535600.0,18.5797,18.5797,18.3877,18.4542,535600.0
2010-06-14 12:30:00,24.99,25.06,24.93,24.94,383600.0,18.4542,18.5058,18.4098,18.4172,383600.0
2010-06-14 13:00:00,24.93,25.08,24.88,25.02,410400.0,18.4098,18.5206,18.3729,18.4763,410400.0
2010-06-14 13:30:00,25.02,25.2,24.95,24.96,304200.0,18.4763,18.6092,18.4246,18.432,304200.0
2010-06-14 14:00:00,24.96,25.03,24.8,24.95,573900.0,18.432,18.4837,18.3138,18.4246,573900.0
2010-06-14 14:30:00,24.95,25.16,24.91,25.15,669900.0,18.4246,18.5797,18.3951,18.5723,669900.0
2010-06-14 15:00:00,25.15,25.32,25.12,25.23,677400.0,18.5723,18.6978,18.5502,18.6314,677400.0
2010-06-14 15:30:00,25.24,25.24,24.85,24.9,1642500.0,18.6388,18.6388,18.3508,18.3877,1642500.0
2010-06-15 09:30:00,25.12,25.29,25.0,25.19,575700.0,18.5502,18.6757,18.4615,18.6018,575700.0
2010-06-15 10:00:00,25.18,25.2,24.88,25.02,570600.0,18.5945,18.6092,18.3729,18.4763,570600.0
2010-06-15 10:30:00,25.02,25.13,24.95,25.06,661100.0,18.4763,18.5575,18.4246,18.5058,661100.0
2010-06-15 11:00:00,25.07,25.19,25.03,25.08,507000.0,18.5132,18.6018,18.4837,18.5206,507000.0
2010-06-15 11:30:00,25.08,25.11,24.96,25.04,287000.0,18.5206,18.5428,18.432,18.4911,287000.0
2010-06-15 12:00:00,25.04,25.13,24.98,25.0,237900.0,18.4911,18.5575,18.4468,18.4615,237900.0
2010-06-15 12:30:00,25.0,25.04,24.97,25.03,194300.0,18.4615,18.4911,18.4394,18.4837,194300.0
2010-06-15 13:00:00,25.03,25.14,24.94,25.05,320500.0,18.4837,18.5649,18.4172,18.4985,320500.0
2010-06-15 13:30:00,25.05,25.16,25.03,25.15,205300.0,18.4985,18.5797,18.4837,18.5723,205300.0
2010-06-15 14:00:00,25.15,25.3,25.14,25.29,367500.0,18.5723,18.6831,18.5649,18.6757,367500.0
2010-06-15 14:30:00,25.29,25.32,25.18,25.24,450600.0,18.6757,18.6978,18.5945,18.6388,450600.0
2010-06-15 15:00:00,25.24,25.49,25.15,25.42,850400.0,18.6388,18.8234,18.5723,18.7717,850400.0
2010-06-15 15:30:00,25.42,25.58,25.36,25.5,1376200.0,18.7717,18.8898,18.7274,18.8308,1376200.0
2010-06-16 09:30:00,25.25,25.49,25.1,25.35,581700.0,18.6462,18.8234,18.5354,18.72,581700.0
2010-06-16 10:00:00,25.36,25.5,25.2,25.2,391400.0,18.7274,18.8308,18.6092,18.6092,391400.0
2010-06-16 10:30:00,25.19,25.23,25.05,25.12,319300.0,18.6018,18.6314,18.4985,18.5502,319300.0
2010-06-16 11:00:00,25.11,25.3,25.1,25.21,330300.0,18.5428,18.6831,18.5354,18.6166,330300.0
2010-06-16 11:30:00,25.2,25.23,25.08,25.12,293000.0,18.6092,18.6314,18.5206,18.5502,293000.0
2010-06-16 12:00:00,25.13,25.28,25.12,25.22,264600.0,18.5575,18.6683,18.5502,18.624,264600.0
2010-06-16 12:30:00,25.22,25.24,25.0,25.07,239600.0,18.624,18.6388,18.4615,18.5132,239600.0
2010-06-16 13:00:00,25.07,25.15,25.01,25.08,223400.0,18.5132,18.5723,18.4689,18.5206,223400.0
2010-06-16 13:30:00,25.09,25.2,25.04,25.18,218900.0,18.528,18.6092,18.4911,18.5945,218900.0
2010-06-16 14:00:00,25.18,25.27,25.11,25.13,404700.0,18.5945,18.6609,18.5428,18.5575,404700.0
2010-06-16 14:30:00,25.14,25.22,25.03,25.08,297000.0,18.5649,18.624,18.4837,18.5206,297000.0
2010-06-16 15:00:00,25.09,25.1,24.88,24.89,454700.0,18.528,18.5354,18.3729,18.3803,454700.0
2010-06-16 15:30:00,24.89,25.07,24.85,24.98,1213200.0,18.3803,18.5132,18.3508,18.4468,1213200.0
2010-06-17 09:30:00,25.13,25.31,25.07,25.22,370200.0,18.5575,18.6905,18.5132,18.624,370200.0
2010-06-17 10:00:00,25.21,25.22,24.8,24.88,492600.0,18.6166,18.624,18.3138,18.3729,492600.0
2010-06-17 10:30:00,24.89,24.89,24.57,24.6,427900.0,18.3803,18.3803,18.144,18.1662,427900.0
2010-06-17 11:00:00,24.6,24.77,24.51,24.73,247300.0,18.1662,18.2917,18.0997,18.2622,247300.0
2010-06-17 11:30:00,24.73,24.84,24.73,24.76,158300.0,18.2622,18.3434,18.2622,18.2843,158300.0
2010-06-17 12:00:00,24.77,24.78,24.68,24.7,187100.0,18.2917,18.2991,18.2252,18.24,187100.0
2010-06-17 12:30:00,24.7,24.75,24.62,24.74,148600.0,18.24,18.2769,18.1809,18.2695,148600.0
2010-06-17 13:00:00,24.73,24.8,24.65,24.75,118200.0,18.2622,18.3138,18.2031,18.2769,118200.0
2010-06-17 13:30:00,24.76,24.85,24.62,24.84,228700.0,18.2843,18.3508,18.1809,18.3434,228700.0
2010-06-17 14:00:00,24.85,24.89,24.75,24.77,202500.0,18.3508,18.3803,18.2769,18.2917,202500.0
2010-06-17 14:30:00,24.77,24.83,24.69,24.76,283900.0,18.2917,18.336,18.2326,18.2843,283900.0
2010-06-17 15:00:00,24.76,24.76,24.56,24.63,393800.0,18.2843,18.2843,18.1366,18.1883,393800.0
2010-06-17 15:30:00,24.64,24.96,24.64,24.92,1086000.0,18.1957,18.432,18.1957,18.4025,1086000.0
2010-06-18 09:30:00,24.98,25.13,24.85,24.86,932000.0,18.4468,18.5575,18.3508,18.3582,932000.0
2010-06-18 10:00:00,24.86,25.13,24.86,25.11,319900.0,18.3582,18.5575,18.3582,18.5428,319900.0
2010-06-18 10:30:00,25.11,25.25,25.1,25.23,371000.0,18.5428,18.6462,18.5354,18.6314,371000.0
2010-06-18 11:00:00,25.24,25.3,25.18,25.21,267800.0,18.6388,18.6831,18.5945,18.6166,267800.0
2010-06-18 11:30:00,25.21,25.25,25.0,25.0,273100.0,18.6166,18.6462,18.4615,18.4615,273100.0
2010-06-18 12:00:00,25.01,25.09,24.93,24.95,345500.0,18.4689,18.528,18.4098,18.4246,345500.0
2010-06-18 12:30:00,24.95,25.07,24.9,25.01,220100.0,18.4246,18.5132,18.3877,18.4689,220100.0
2010-06-18 13:00:00,25.02,25.1,24.99,25.07,153700.0,18.4763,18.5354,18.4542,18.5132,153700.0
2010-06-18 13:30:00,25.06,25.11,24.97,25.03,165300.0,18.5058,18.5428,18.4394,18.4837,165300.0
2010-06-18 14:00:00,25.02,25.07,24.98,25.06,168600.0,18.4763,18.5132,18.4468,18.5058,168600.0
2010-06-18 14:30:00,25.06,25.07,24.99,25.01,240400.0,18.5058,18.5132,18.4542,18.4689,240400.0
2010-06-18 15:00:00,25.01,25.02,24.94,24.96,205300.0,18.4689,18.4763,18.4172,18.432,205300.0
2010-06-18 15:30:00,24.96,25.17,24.94,25.1,1288600.0,18.432,18.5871,18.4172,18.5354,1288600.0
2010-06-21 09:30:00,25.61,25.8,25.37,25.65,640500.0,18.912,19.0523,18.7348,18.9415,640500.0
2010-06-21 10:00:00,25.63,25.77,25.55,25.57,296900.0,18.9268,19.0302,18.8677,18.8825,296900.0
2010-06-21 10:30:00,25.57,25.63,25.47,25.56,209500.0,18.8825,18.9268,18.8086,18.8751,209500.0
2010-06-21 11:00:00,25.56,25.66,25.54,25.6,275500.0,18.8751,18.9489,18.8603,18.9046,275500.0
2010-06-21 11:30:00,25.6,25.65,25.5,25.53,152000.0,18.9046,18.9415,18.8308,18.8529,152000.0
2010-06-21 12:00:00,25.53,25.57,25.38,25.39,193300.0,18.8529,18.8825,18.7422,18.7495,193300.0
2010-06-21 12:30:00,25.4,25.41,25.29,25.38,205400.0,18.7569,18.7643,18.6757,18.7422,205400.0
2010-06-21 13:00:00,25.37,25.42,25.28,25.35,313200.0,18.7348,18.7717,18.6683,18.72,313200.0
2010-06-21 13:30:00,25.34,25.37,25.17,25.17,291700.0,18.7126,18.7348,18.5871,18.5871,291700.0
2010-06-21 14:00:00,25.17,25.31,25.09,25.23,290700.0,18.5871,18.6905,18.528,18.6314,290700.0
2010-06-21 14:30:00,25.24,25.25,25.1,25.11,391900.0,18.6388,18.6462,18.5354,18.5428,391900.0
2010-06-21 15:00:00,25.1,25.13,24.72,24.78,683200.0,18.5354,18.5575,18.2548,18.2991,683200.0
2010-06-21 15:30:00,24.78,24.82,24.61,24.77,1224700.0,18.2991,18.3286,18.1735,18.2917,1224700.0
2010-06-22 09:30:00,24.81,24.91,24.68,24.82,359500.0,18.3212,18.3951,18.2252,18.3286,359500.0
2010-06-22 10:00:00,24.82,24.85,24.52,24.6,506900.0,18.3286,18.3508,18.1071,18.1662,506900.0
2010-06-22 10:30:00,24.6,24.89,24.56,24.88,723400.0,18.1662,18.3803,18.1366,18.3729,723400.0
2010-06-22 11:00:00,24.88,24.91,24.77,24.9,300400.0,18.3729,18.3951,18.2917,18.3877,300400.0
2010-06-22 11:30:00,24.91,25.16,24.89,24.98,334200.0,18.3951,18.5797,18.3803,18.4468,334200.0
2010-06-22 12:00:00,24.98,25.03,24.88,24.93,154000.0,18.4468,18.4837,18.3729,18.4098,154000.0
2010-06-22 12:30:00,24.92,25.06,24.9,25.06,189700.0,18.4025,18.5058,18.3877,18.5058,189700.0
2010-06-22 13:00:00,25.04,25.08,24.92,24.98,182700.0,18.4911,18.5206,18.4025,18.4468,182700.0
2010-06-22 13:30:00,24.98,25.1,24.93,24.99,254700.0,18.4468,18.5354,18.4098,18.4542,254700.0
2010-06-22 14:00:00,24.99,25.0,24.76,24.83,209100.0,18.4542,18.4615,18.2843,18.336,209100.0
2010-06-22 14:30:00,24.81,24.84,24.48,24.51,606500.0,18.3212,18.3434,18.0775,18.0997,606500.0
2010-06-22 15:00:00,24.51,24.68,24.51,24.61,734700.0,18.0997,18.2252,18.0997,18.1735,734700.0
2010-06-22 15:30:00,24.61,24.62,24.43,24.48,1291000.0,18.1735,18.1809,18.0406,18.0775,1291000.0
2010-06-23 09:30:00,24.6,24.81,24.41,24.69,524400.0,18.1662,18.3212,18.0258,18.2326,524400.0
2010-06-23 10:00:00,24.68,24.68,24.27,24.43,731400.0,18.2252,18.2252,17.9225,18.0406,731400.0
2010-06-23 10:30:00,24.43,24.65,24.41,24.49,532600.0,18.0406,18.2031,18.0258,18.0849,532600.0
2010-06-23 11:00:00,24.49,24.65,24.44,24.58,273700.0,18.0849,18.2031,18.048,18.1514,273700.0
2010-06-23 11:30:00,24.58,24.66,24.44,24.5,259800.0,18.1514,18.2105,18.048,18.0923,259800.0
2010-06-23 12:00:00,24.49,24.54,24.45,24.5,231300.0,18.0849,18.1218,18.0554,18.0923,231300.0
2010-06-23 12:30:00,24.49,24.63,24.45,24.58,301100.0,18.0849,18.1883,18.0554,18.1514,301100.0
2010-06-23 13:00:00,24.58,24.64,24.52,24.61,160700.0,18.1514,18.1957,18.1071,18.1735,160700.0
2010-06-23 13:30:00,24.61,24.66,24.58,24.66,139300.0,18.1735,18.2105,18.1514,18.2105,139300.0
2010-06-23 14:00:00,24.64,24.7,24.49,24.66,342300.0,18.1957,18.24,18.0849,18.2105,342300.0
2010-06-23 14:30:00,24.67,24.9,24.56,24.61,353600.0,18.2178,18.3877,18.1366,18.1735,353600.0
2010-06-23 15:00:00,24.62,24.71,24.48,24.63,556400.0,18.1809,18.2474,18.0775,18.1883,556400.0
2010-06-23 15:30:00,24.63,24.7,24.52,24.61,647100.0,18.1883,18.24,18.1071,18.1735,647100.0
2010-06-24 09:30:00,24.47,24.47,24.05,24.14,384700.0,18.0702,18.0702,17.76,17.8265,384700.0
2010-06-24 10:00:00,24.14,24.41,24.14,24.35,443000.0,17.8265,18.0258,17.8265,17.9815,443000.0
2010-06-24 10:30:00,24.35,24.36,24.03,24.15,351800.0,17.9815,17.9889,17.7452,17.8338,351800.0
2010-06-24 11:00:00,24.15,24.15,23.89,23.89,339100.0,17.8338,17.8338,17.6418,17.6418,339100.0
2010-06-24 11:30:00,23.88,23.96,23.76,23.76,314900.0,17.6345,17.6935,17.5458,17.5458,314900.0
2010-06-24 12:00:00,23.77,23.86,23.71,23.74,292500.0,17.5532,17.6197,17.5089,17.5311,292500.0
2010-06-24 12:30:00,23.73,23.82,23.67,23.8,191800.0,17.5237,17.5902,17.4794,17.5754,191800.0
2010-06-24 13:00:00,23.8,23.94,23.72,23.81,289200.0,17.5754,17.6788,17.5163,17.5828,289200.0
2010-06-24 13:30:00,23.82,24.18,23.81,24.13,502800.0,17.5902,17.856,17.5828,17.8191,502800.0
2010-06-24 14:00:00,24.12,24.15,23.95,24.0,245800.0,17.8117,17.8338,17.6862,17.7231,245800.0
2010-06-24 14:30:00,24.0,24.0,23.76,23.84,336200.0,17.7231,17.7231,17.5458,17.6049,336200.0
2010-06-24 15:00:00,23.83,23.93,23.71,23.84,705300.0,17.5975,17.6714,17.5089,17.6049,705300.0
2010-06-24 15:30:00,23.84,23.93,23.61,23.71,1280700.0,17.6049,17.6714,17.4351,17.5089,1280700.0
2010-06-25 09:30:00,23.97,23.97,23.64,23.92,874900.0,17.7009,17.7009,17.4572,17.664,874900.0
2010-06-25 10:00:00,23.91,24.09,23.75,23.84,396800.0,17.6566,17.7895,17.5385,17.6049,396800.0
2010-06-25 10:30:00,23.85,23.94,23.63,23.69,431300.0,17.6123,17.6788,17.4498,17.4942,431300.0
2010-06-25 11:00:00,23.69,23.79,23.67,23.78,289000.0,17.4942,17.568,17.4794,17.5606,289000.0
2010-06-25 11:30:00,23.77,23.88,23.64,23.75,320000.0,17.5532,17.6345,17.4572,17.5385,320000.0
2010-06-25 12:00:00,23.75,23.76,23.63,23.72,424400.0,17.5385,17.5458,17.4498,17.5163,424400.0
2010-06-25 12:30:00,23.72,23.77,23.64,23.72,301700.0,17.5163,17.5532,17.4572,17.5163,301700.0
2010-06-25 13:00:00,23.72,24.07,23.7,24.06,456000.0,17.5163,17.7748,17.5015,17.7674,456000.0
2010-06-25 13:30:00,24.06,24.14,23.96,24.06,378900.0,17.7674,17.8265,17.6935,17.7674,378900.0
2010-06-25 14:00:00,24.07,24.16,24.0,24.12,289900.0,17.7748,17.8412,17.7231,17.8117,289900.0
2010-06-25 14:30:00,24.11,24.17,24.0,24.06,353800.0,17.8043,17.8486,17.7231,17.7674,353800.0
2010-06-25 15:00:00,24.05,24.11,23.9,23.9,386200.0,17.76,17.8043,17.6492,17.6492,386200.0
2010-06-25 15:30:00,23.91,24.13,23.9,24.11,1495000.0,17.6566,17.8191,17.6492,17.8043,1495000.0
2010-06-28 09:30:00,24.27,24.31,23.63,23.74,376400.0,17.9225,17.952,17.4498,17.5311,376400.0
2010-06-28 10:00:00,23.74,23.92,23.69,23.91,605700.0,17.5311,17.664,17.4942,17.6566,605700.0
2010-06-28 10:30:00,23.92,24.01,23.86,23.97,524000.0,17.664,17.7305,17.6197,17.7009,524000.0
2010-06-28 11:00:00,23.97,24.02,23.82,23.87,293400.0,17.7009,17.7378,17.5902,17.6271,293400.0
2010-06-28 11:30:00,23.88,23.98,23.87,23.87,137500.0,17.6345,17.7083,17.6271,17.6271,137500.0
2010-06-28 12:00:00,23.87,23.92,23.76,23.85,105500.0,17.6271,17.664,17.5458,17.6123,105500.0
2010-06-28 12:30:00,23.86,23.89,23.74,23.82,93900.0,17.6197,17.6418,17.5311,17.5902,93900.0
2010-06-28 13:00:00,23.82,23.82,23.65,23.71,125100.0,17.5902,17.5902,17.4646,17.5089,125100.0
2010-06-28 13:30:00,23.7,23.76,23.65,23.73,107500.0,17.5015,17.5458,17.4646,17.5237,107500.0
2010-06-28 14:00:00,23.73,23.75,23.68,23.69,178300.0,17.5237,17.5385,17.4868,17.4942,178300.0
2010-06-28 14:30:00,23.69,23.8,23.67,23.8,192400.0,17.4942,17.5754,17.4794,17.5754,192400.0
2010-06-28 15:00:00,23.81,23.82,23.65,23.67,241200.0,17.5828,17.5902,17.4646,17.4794,241200.0
2010-06-28 15:30:00,23.67,23.79,23.58,23.59,627800.0,17.4794,17.568,17.4129,17.4203,627800.0
2010-06-29 09:30:00,23.11,23.22,22.85,22.94,563600.0,17.0658,17.1471,16.8738,16.9403,563600.0
2010-06-29 10:00:00,22.93,22.96,22.58,22.61,611400.0,16.9329,16.9551,16.6745,16.6966,611400.0
2010-06-29 10:30:00,22.61,22.73,22.58,22.62,406300.0,16.6966,16.7852,16.6745,16.704,406300.0
2010-06-29 11:00:00,22.63,22.66,22.45,22.49,381200.0,16.7114,16.7335,16.5785,16.608,381200.0
2010-06-29 11:30:00,22.48,22.51,22.35,22.39,297200.0,16.6006,16.6228,16.5046,16.5342,297200.0
2010-06-29 12:00:00,22.4,22.51,22.33,22.4,299600.0,16.5415,16.6228,16.4898,16.5415,299600.0
2010-06-29 12:30:00,22.4,22.44,22.26,22.31,322400.0,16.5415,16.5711,16.4382,16.4751,322400.0
2010-06-29 13:00:00,22.3,22.35,22.21,22.28,236000.0,16.4677,16.5046,16.4012,16.4529,236000.0
2010-06-29 13:30:00,22.27,22.31,22.13,22.3,482500.0,16.4455,16.4751,16.3422,16.4677,482500.0
2010-06-29 14:00:00,22.31,22.43,22.28,22.36,486100.0,16.4751,16.5637,16.4529,16.512,486100.0
2010-06-29 14:30:00,22.35,22.37,22.22,22.24,393500.0,16.5046,16.5194,16.4086,16.4234,393500.0
2010-06-29 15:00:00,22.24,22.29,22.02,22.08,693200.0,16.4234,16.4603,16.2609,16.3052,693200.0
2010-06-29 15:30:00,22.08,22.23,22.0,22.16,1580700.0,16.3052,16.416,16.2462,16.3643,1580700.0
2010-06-30 09:30:00,22.08,22.59,22.06,22.35,589200.0,16.3052,16.6818,16.2905,16.5046,589200.0
2010-06-30 10:00:00,22.36,22.41,22.1,22.2,541600.0,16.512,16.5489,16.32,16.3938,541600.0
2010-06-30 10:30:00,22.19,22.27,22.13,22.15,525900.0,16.3865,16.4455,16.3422,16.3569,525900.0
2010-06-30 11:00:00,22.15,22.27,22.11,22.17,517000.0,16.3569,16.4455,16.3274,16.3717,517000.0
2010-06-30 11:30:00,22.17,22.24,22.14,22.19,774300.0,16.3717,16.4234,16.3495,16.3865,774300.0
2010-06-30 12:00:00,22.2,22.27,22.16,22.25,504200.0,16.3938,16.4455,16.3643,16.4308,504200.0
2010-06-30 12:30:00,22.26,22.29,22.12,22.2,513800.0,16.4382,16.4603,16.3348,16.3938,513800.0
2010-06-30 13:00:00,22.2,22.28,22.17,22.26,388700.0,16.3938,16.4529,16.3717,16.4382,388700.0
2010-06-30 13:30:00,22.26,22.29,22.13,22.29,714200.0,16.4382,16.4603,16.3422,16.4603,714200.0
2010-06-30 14:00:00,22.28,22.38,22.2,22.26,694300.0,16.4529,16.5268,16.3938,16.4382,694300.0
2010-06-30 14:30:00,22.26,22.33,22.22,22.3,586500.0,16.4382,16.4898,16.4086,16.4677,586500.0
2010-06-30 15:00:00,22.29,22.32,22.18,22.23,874200.0,16.4603,16.4825,16.3791,16.416,874200.0
2010-06-30 15:30:00,22.23,22.24,21.92,22.11,2558100.0,16.416,16.4234,16.1871,16.3274,2558100.0
2010-07-01 09:30:00,21.95,22.39,21.95,22.18,525700.0,16.2092,16.5342,16.2092,16.3791,525700.0
2010-07-01 10:00:00,22.19,22.19,21.53,21.54,1276400.0,16.3865,16.3865,15.8991,15.9065,1276400.0
2010-07-01 10:30:00,21.55,21.55,21.22,21.22,933800.0,15.9138,15.9138,15.6702,15.6702,933800.0
2010-07-01 11:00:00,21.22,21.28,20.95,21.26,1293200.0,15.6702,15.7145,15.4708,15.6997,1293200.0
2010-07-01 11:30:00,21.25,21.48,21.22,21.34,647000.0,15.6923,15.8622,15.6702,15.7588,647000.0
2010-07-01 12:00:00,21.34,21.34,21.06,21.19,711000.0,15.7588,15.7588,15.552,15.648,711000.0
2010-07-01 12:30:00,21.19,21.75,21.17,21.53,551500.0,15.648,16.0615,15.6332,15.8991,551500.0
2010-07-01 13:00:00,21.53,21.66,21.39,21.55,218900.0,15.8991,15.9951,15.7957,15.9138,218900.0
2010-07-01 13:30:00,21.55,21.71,21.49,21.61,449200.0,15.9138,16.032,15.8695,15.9582,449200.0
2010-07-01 14:00:00,21.61,21.74,21.5,21.68,445300.0,15.9582,16.0542,15.8769,16.0098,445300.0
2010-07-01 14:30:00,21.68,21.87,21.58,21.7,708400.0,16.0098,16.1502,15.936,16.0246,708400.0
2010-07-01 15:00:00,21.71,21.86,21.65,21.76,359400.0,16.032,16.1428,15.9877,16.0689,359400.0
2010-07-01 15:30:00,21.76,21.98,21.68,21.83,1273800.0,16.0689,16.2314,16.0098,16.1206,1273800.0
2010-07-02 09:30:00,22.15,22.37,21.9,22.04,745400.0,16.3569,16.5194,16.1723,16.2757,745400.0
2010-07-02 10:00:00,22.04,22.18,21.83,21.93,641400.0,16.2757,16.3791,16.1206,16.1945,641400.0
2010-07-02 10:30:00,21.93,21.93,21.66,21.68,386300.0,16.1945,16.1945,15.9951,16.0098,386300.0
2010-07-02 11:00:00,21.7,21.77,21.59,21.59,275100.0,16.0246,16.0763,15.9434,15.9434,275100.0
2010-07-02 11:30:00,21.59,21.6,21.43,21.48,266600.0,15.9434,15.9508,15.8252,15.8622,266600.0
2010-07-02 12:00:00,21.47,21.56,21.41,21.46,156700.0,15.8548,15.9212,15.8105,15.8474,156700.0
2010-07-02 12:30:00,21.46,21.53,21.4,21.45,214600.0,15.8474,15.8991,15.8031,15.84,214600.0
2010-07-02 13:00:00,21.45,21.54,21.35,21.45,177800.0,15.84,15.9065,15.7662,15.84,177800.0
2010-07-02 13:30:00,21.44,21.66,21.44,21.63,272000.0,15.8326,15.9951,15.8326,15.9729,272000.0
2010-07-02 14:00:00,21.62,21.67,21.56,21.63,271600.0,15.9655,16.0025,15.9212,15.9729,271600.0
2010-07-02 14:30:00,21.62,21.65,21.53,21.65,275500.0,15.9655,15.9877,15.8991,15.9877,275500.0
2010-07-02 15:00:00,21.65,21.78,21.61,21.75,308200.0,15.9877,16.0837,15.9582,16.0615,308200.0
2010-07-02 15:30:00,21.74,21.96,21.67,21.68,864100.0,16.0542,16.2166,16.0025,16.0098,864100.0
2010-07-06 09:30:00,22.17,22.56,22.05,22.52,739400.0,16.3717,16.6597,16.2831,16.6302,739400.0
2010-07-06 10:00:00,22.52,22.8,22.44,22.71,664400.0,16.6302,16.8369,16.5711,16.7705,664400.0
2010-07-06 10:30:00,22.71,22.72,22.44,22.53,704500.0,16.7705,16.7778,16.5711,16.6375,704500.0
2010-07-06 11:00:00,22.52,22.58,22.13,22.15,428900.0,16.6302,16.6745,16.3422,16.3569,428900.0
2010-07-06 11:30:00,22.14,22.28,22.08,22.17,435800.0,16.3495,16.4529,16.3052,16.3717,435800.0
2010-07-06 12:00:00,22.17,22.25,22.07,22.11,417700.0,16.3717,16.4308,16.2978,16.3274,417700.0
2010-07-06 12:30:00,22.11,22.16,21.86,21.88,388100.0,16.3274,16.3643,16.1428,16.1575,388100.0
2010-07-06 13:00:00,21.87,21.99,21.78,21.88,344900.0,16.1502,16.2388,16.0837,16.1575,344900.0
2010-07-06 13:30:00,21.87,21.91,21.5,21.61,615400.0,16.1502,16.1797,15.8769,15.9582,615400.0
2010-07-06 14:00:00,21.61,21.67,21.36,21.54,402800.0,15.9582,16.0025,15.7735,15.9065,402800.0
2010-07-06 14:30:00,21.53,21.81,21.52,21.63,698600.0,15.8991,16.1058,15.8917,15.9729,698600.0
2010-07-06 15:00:00,21.63,21.66,21.41,21.55,505100.0,15.9729,15.9951,15.8105,15.9138,505100.0
2010-07-06 15:30:00,21.56,21.73,21.5,21.66,1543600.0,15.9212,16.0468,15.8769,15.9951,1543600.0
2010-07-07 09:30:00,21.64,21.8,21.41,21.62,938000.0,15.9803,16.0985,15.8105,15.9655,938000.0
2010-07-07 10:00:00,21.62,21.87,21.62,21.68,1112300.0,15.9655,16.1502,15.9655,16.0098,1112300.0
2010-07-07 10:30:00,21.69,22.02,21.69,21.98,961400.0,16.0172,16.2609,16.0172,16.2314,961400.0
2010-07-07 11:00:00,21.99,22.0,21.73,21.93,550100.0,16.2388,16.2462,16.0468,16.1945,550100.0
2010-07-07 11:30:00,21.93,21.95,21.79,21.89,584200.0,16.1945,16.2092,16.0911,16.1649,584200.0
2010-07-07 12:00:00,21.89,22.1,21.88,22.08,563800.0,16.1649,16.32,16.1575,16.3052,563800.0
2010-07-07 12:30:00,22.08,22.12,22.0,22.09,318700.0,16.3052,16.3348,16.2462,16.3126,318700.0
2010-07-07 13:00:00,22.09,22.33,22.08,22.32,442900.0,16.3126,16.4898,16.3052,16.4825,442900.0
2010-07-07 13:30:00,22.32,22.42,22.26,22.39,453300.0,16.4825,16.5563,16.4382,16.5342,453300.0
2010-07-07 14:00:00,22.4,22.44,22.23,22.23,408300.0,16.5415,16.5711,16.416,16.416,408300.0
2010-07-07 14:30:00,22.24,22.24,22.13,22.22,528700.0,16.4234,16.4234,16.3422,16.4086,528700.0
2010-07-07 15:00:00,22.23,22.38,22.16,22.37,886400.0,16.416,16.5268,16.3643,16.5194,886400.0
2010-07-07 15:30:00,22.36,22.44,22.32,22.41,2204900.0,16.512,16.5711,16.4825,16.5489,2204900.0
2010-07-08 09:30:00,22.68,22.84,22.36,22.46,868800.0,16.7483,16.8665,16.512,16.5858,868800.0
2010-07-08 10:00:00,22.47,22.62,22.43,22.57,795400.0,16.5932,16.704,16.5637,16.6671,795400.0
2010-07-08 10:30:00,22.58,22.58,22.22,22.28,540400.0,16.6745,16.6745,16.4086,16.4529,540400.0
2010-07-08 11:00:00,22.26,22.45,22.19,22.31,512300.0,16.4382,16.5785,16.3865,16.4751,512300.0
2010-07-08 11:30:00,22.31,22.49,22.28,22.37,212400.0,16.4751,16.608,16.4529,16.5194,212400.0
2010-07-08 12:00:00,22.38,22.46,22.32,22.4,203800.0,16.5268,16.5858,16.4825,16.5415,203800.0
2010-07-08 12:30:00,22.39,22.43,22.33,22.36,145000.0,16.5342,16.5637,16.4898,16.512,145000.0
2010-07-08 13:00:00,22.36,22.51,22.33,22.42,148700.0,16.512,16.6228,16.4898,16.5563,148700.0
2010-07-08 13:30:00,22.42,22.5,22.33,22.36,162500.0,16.5563,16.6154,16.4898,16.512,162500.0
2010-07-08 14:00:00,22.36,22.39,22.17,22.21,217700.0,16.512,16.5342,16.3717,16.4012,217700.0
2010-07-08 14:30:00,22.21,22.45,22.18,22.44,252700.0,16.4012,16.5785,16.3791,16.5711,252700.0
2010-07-08 15:00:00,22.43,22.55,22.29,22.55,481000.0,16.5637,16.6523,16.4603,16.6523,481000.0
2010-07-08 15:30:00,22.55,22.73,22.53,22.67,1018600.0,16.6523,16.7852,16.6375,16.7409,1018600.0
2010-07-09 09:30:00,22.64,22.76,22.53,22.63,250700.0,16.7188,16.8074,16.6375,16.7114,250700.0
2010-07-09 10:00:00,22.63,23.04,22.63,22.95,514900.0,16.7114,17.0142,16.7114,16.9477,514900.0
2010-07-09 10:30:00,22.97,23.01,22.82,22.87,340100.0,16.9625,16.992,16.8517,16.8886,340100.0
2010-07-09 11:00:00,22.87,22.88,22.75,22.85,176700.0,16.8886,16.896,16.8,16.8738,176700.0
2010-07-09 11:30:00,22.84,22.93,22.73,22.76,272300.0,16.8665,16.9329,16.7852,16.8074,272300.0
2010-07-09 12:00:00,22.76,22.87,22.7,22.86,361900.0,16.8074,16.8886,16.7631,16.8812,361900.0
2010-07-09 12:30:00,22.84,22.87,22.76,22.84,128000.0,16.8665,16.8886,16.8074,16.8665,128000.0
2010-07-09 13:00:00,22.83,22.95,22.83,22.94,163900.0,16.8591,16.9477,16.8591,16.9403,163900.0
2010-07-09 13:30:00,22.93,23.11,22.92,23.07,292300.0,16.9329,17.0658,16.9255,17.0363,292300.0
2010-07-09 14:00:00,23.08,23.19,22.99,23.19,490100.0,17.0437,17.1249,16.9772,17.1249,490100.0
2010-07-09 14:30:00,23.18,23.53,23.18,23.52,904500.0,17.1175,17.376,17.1175,17.3686,904500.0
2010-07-09 15:00:00,23.51,23.54,23.42,23.45,620000.0,17.3612,17.3834,17.2948,17.3169,620000.0
2010-07-09 15:30:00,23.45,23.56,23.41,23.5,1385200.0,17.3169,17.3982,17.2874,17.3538,1385200.0
2010-07-12 09:30:00,23.52,23.52,23.18,23.38,506500.0,17.3686,17.3686,17.1175,17.2652,506500.0
2010-07-12 10:00:00,23.38,23.41,23.16,23.18,962400.0,17.2652,17.2874,17.1028,17.1175,962400.0
2010-07-12 10:30:00,23.17,23.25,23.08,23.09,704200.0,17.1102,17.1692,17.0437,17.0511,704200.0
2010-07-12 11:00:00,23.09,23.09,22.82,22.95,474800.0,17.0511,17.0511,16.8517,16.9477,474800.0
2010-07-12 11:30:00,22.95,23.01,22.9,22.99,292800.0,16.9477,16.992,16.9108,16.9772,292800.0
2010-07-12 12:00:00,23.0,23.1,22.99,23.02,320800.0,16.9846,17.0585,16.9772,16.9994,320800.0
2010-07-12 12:30:00,23.02,23.17,22.9,22.9,332400.0,16.9994,17.1102,16.9108,16.9108,332400.0
2010-07-12 13:00:00,22.89,23.13,22.87,23.12,305700.0,16.9034,17.0806,16.8886,17.0732,305700.0
2010-07-12 13:30:00,23.12,23.16,23.06,23.13,159900.0,17.0732,17.1028,17.0289,17.0806,159900.0
2010-07-12 14:00:00,23.13,23.18,23.07,23.12,266100.0,17.0806,17.1175,17.0363,17.0732,266100.0
2010-07-12 14:30:00,23.11,23.15,23.03,23.12,233300.0,17.0658,17.0954,17.0068,17.0732,233300.0
2010-07-12 15:00:00,23.12,23.14,23.02,23.1,331500.0,17.0732,17.088,16.9994,17.0585,331500.0
2010-07-12 15:30:00,23.11,23.17,23.07,23.13,572900.0,17.0658,17.1102,17.0363,17.0806,572900.0
2010-07-13 09:30:00,23.5,23.68,23.41,23.55,638700.0,17.3538,17.4868,17.2874,17.3908,638700.0
2010-07-13 10:00:00,23.55,23.78,23.52,23.7,800500.0,17.3908,17.5606,17.3686,17.5015,800500.0
2010-07-13 10:30:00,23.7,23.85,23.64,23.81,410000.0,17.5015,17.6123,17.4572,17.5828,410000.0
2010-07-13 11:00:00,23.81,23.93,23.77,23.9,260000.0,17.5828,17.6714,17.5532,17.6492,260000.0
2010-07-13 11:30:00,23.9,23.97,23.85,23.92,294200.0,17.6492,17.7009,17.6123,17.664,294200.0
2010-07-13 12:00:00,23.91,24.0,23.88,24.0,188000.0,17.6566,17.7231,17.6345,17.7231,188000.0
2010-07-13 12:30:00,24.0,24.07,23.92,23.92,248200.0,17.7231,17.7748,17.664,17.664,248200.0
2010-07-13 13:00:00,23.93,23.98,23.79,23.83,204200.0,17.6714,17.7083,17.568,17.5975,204200.0
2010-07-13 13:30:00,23.84,23.94,23.81,23.87,157100.0,17.6049,17.6788,17.5828,17.6271,157100.0
2010-07-13 14:00:00,23.87,23.97,23.81,23.84,218000.0,17.6271,17.7009,17.5828,17.6049,218000.0
2010-07-13 14:30:00,23.85,23.91,23.85,23.89,216500.0,17.6123,17.6566,17.6123,17.6418,216500.0
2010-07-13 15:00:00,23.9,24.0,23.87,23.99,623500.0,17.6492,17.7231,17.6271,17.7157,623500.0
2010-07-13 15:30:00,23.99,24.04,23.89,23.94,1414100.0,17.7157,17.7526,17.6418,17.6788,1414100.0
2010-07-14 09:30:00,23.68,23.68,23.11,23.17,668600.0,17.4868,17.4868,17.0658,17.1102,668600.0
2010-07-14 10:00:00,23.18,23.35,23.11,23.26,583200.0,17.1175,17.2431,17.0658,17.1766,583200.0
2010-07-14 10:30:00,23.26,23.33,23.22,23.3,687000.0,17.1766,17.2283,17.1471,17.2062,687000.0
2010-07-14 11:00:00,23.3,23.38,23.24,23.28,560100.0,17.2062,17.2652,17.1618,17.1914,560100.0
2010-07-14 11:30:00,23.28,23.32,23.25,23.26,439800.0,17.1914,17.2209,17.1692,17.1766,439800.0
2010-07-14 12:00:00,23.26,23.32,23.25,23.3,249700.0,17.1766,17.2209,17.1692,17.2062,249700.0
2010-07-14 12:30:00,23.31,23.32,23.15,23.25,373500.0,17.2135,17.2209,17.0954,17.1692,373500.0
2010-07-14 13:00:00,23.25,23.32,23.21,23.27,427500.0,17.1692,17.2209,17.1397,17.184,427500.0
2010-07-14 13:30:00,23.28,23.29,23.06,23.13,328000.0,17.1914,17.1988,17.0289,17.0806,328000.0
2010-07-14 14:00:00,23.13,23.15,23.0,23.1,624800.0,17.0806,17.0954,16.9846,17.0585,624800.0
2010-07-14 14:30:00,23.1,23.19,23.09,23.18,306900.0,17.0585,17.1249,17.0511,17.1175,306900.0
2010-07-14 15:00:00,23.19,23.3,23.1,23.28,584000.0,17.1249,17.2062,17.0585,17.1914,584000.0
2010-07-14 15:30:00,23.28,23.29,23.13,23.25,1175500.0,17.1914,17.1988,17.0806,17.1692,1175500.0
2010-07-15 09:30:00,23.29,23.35,22.99,23.07,327900.0,17.1988,17.2431,16.9772,17.0363,327900.0
2010-07-15 10:00:00,23.05,23.06,22.55,22.79,464100.0,17.0215,17.0289,16.6523,16.8295,464100.0
2010-07-15 10:30:00,22.79,22.82,22.6,22.62,436500.0,16.8295,16.8517,16.6892,16.704,436500.0
2010-07-15 11:00:00,22.62,22.65,22.44,22.53,524200.0,16.704,16.7262,16.5711,16.6375,524200.0
2010-07-15 11:30:00,22.53,22.6,22.49,22.5,315700.0,16.6375,16.6892,16.608,16.6154,315700.0
2010-07-15 12:00:00,22.5,22.5,22.29,22.29,525700.0,16.6154,16.6154,16.4603,16.4603,525700.0
2010-07-15 12:30:00,22.29,22.36,22.26,22.29,366400.0,16.4603,16.512,16.4382,16.4603,366400.0
2010-07-15 13:00:00,22.3,22.57,22.3,22.51,559300.0,16.4677,16.6671,16.4677,16.6228,559300.0
2010-07-15 13:30:00,22.51,22.55,22.42,22.45,460300.0,16.6228,16.6523,16.5563,16.5785,460300.0
2010-07-15 14:00:00,22.45,22.54,22.39,22.5,498000.0,16.5785,16.6449,16.5342,16.6154,498000.0
2010-07-15 14:30:00,22.5,22.59,22.48,22.5,610800.0,16.6154,16.6818,16.6006,16.6154,610800.0
2010-07-15 15:00:00,22.5,22.55,22.36,22.51,613900.0,16.6154,16.6523,16.512,16.6228,613900.0
2010-07-15 15:30:00,22.51,22.91,22.51,22.8,1535700.0,16.6228,16.9182,16.6228,16.8369,1535700.0
2010-07-16 09:30:00,22.39,22.6,22.2,22.23,798200.0,16.5342,16.6892,16.3938,16.416,798200.0
2010-07-16 10:00:00,22.22,22.33,22.1,22.19,444400.0,16.4086,16.4898,16.32,16.3865,444400.0
2010-07-16 10:30:00,22.19,22.25,22.12,22.22,280300.0,16.3865,16.4308,16.3348,16.4086,280300.0
2010-07-16 11:00:00,22.23,22.29,22.06,22.19,348700.0,16.416,16.4603,16.2905,16.3865,348700.0
2010-07-16 11:30:00,22.19,22.19,22.03,22.04,286900.0,16.3865,16.3865,16.2683,16.2757,286900.0
2010-07-16 12:00:00,22.04,22.13,22.02,22.1,258700.0,16.2757,16.3422,16.2609,16.32,258700.0
2010-07-16 12:30:00,22.1,22.1,22.02,22.05,182200.0,16.32,16.32,16.2609,16.2831,182200.0
2010-07-16 13:00:00,22.06,22.11,22.02,22.04,236700.0,16.2905,16.3274,16.2609,16.2757,236700.0
2010-07-16 13:30:00,22.04,22.1,21.96,21.98,381000.0,16.2757,16.32,16.2166,16.2314,381000.0
2010-07-16 14:00:00,21.97,22.03,21.87,21.9,388700.0,16.224,16.2683,16.1502,16.1723,388700.0
2010-07-16 14:30:00,21.91,21.97,21.85,21.86,398600.0,16.1797,16.224,16.1354,16.1428,398600.0
2010-07-16 15:00:00,21.87,21.91,21.66,21.74,652400.0,16.1502,16.1797,15.9951,16.0542,652400.0
2010-07-16 15:30:00,21.74,21.91,21.69,21.77,1248500.0,16.0542,16.1797,16.0172,16.0763,1248500.0
2010-07-19 09:30:00,22.0,22.01,21.57,21.68,490500.0,16.2462,16.2535,15.9286,16.0098,490500.0
2010-07-19 10:00:00,21.67,21.68,21.34,21.36,334200.0,16.0025,16.0098,15.7588,15.7735,334200.0
2010-07-19 10:30:00,21.36,21.58,21.35,21.57,578600.0,15.7735,15.936,15.7662,15.9286,578600.0
2010-07-19 11:00:00,21.57,21.79,21.55,21.7,419600.0,15.9286,16.0911,15.9138,16.0246,419600.0
2010-07-19 11:30:00,21.71,21.74,21.58,21.69,221400.0,16.032,16.0542,15.936,16.0172,221400.0
2010-07-19 12:00:00,21.69,21.81,21.58,21.79,229800.0,16.0172,16.1058,15.936,16.0911,229800.0
2010-07-19 12:30:00,21.79,21.98,21.74,21.89,192100.0,16.0911,16.2314,16.0542,16.1649,192100.0
2010-07-19 13:00:00,21.89,21.91,21.73,21.75,110000.0,16.1649,16.1797,16.0468,16.0615,110000.0
2010-07-19 13:30:00,21.75,21.78,21.62,21.64,229100.0,16.0615,16.0837,15.9655,15.9803,229100.0
2010-07-19 14:00:00,21.65,21.79,21.65,21.74,444100.0,15.9877,16.0911,15.9877,16.0542,444100.0
2010-07-19 14:30:00,21.74,21.92,21.72,21.89,350000.0,16.0542,16.1871,16.0394,16.1649,350000.0
2010-07-19 15:00:00,21.89,22.06,21.8,21.85,432900.0,16.1649,16.2905,16.0985,16.1354,432900.0
2010-07-19 15:30:00,21.85,21.95,21.78,21.9,693300.0,16.1354,16.2092,16.0837,16.1723,693300.0
2010-07-20 09:30:00,21.34,21.62,21.21,21.43,667300.0,15.7588,15.9655,15.6628,15.8252,667300.0
2010-07-20 10:00:00,21.43,21.55,21.32,21.48,413100.0,15.8252,15.9138,15.744,15.8622,413100.0
2010-07-20 10:30:00,21.49,21.51,21.37,21.41,268200.0,15.8695,15.8843,15.7809,15.8105,268200.0
2010-07-20 11:00:00,21.42,21.71,21.42,21.69,408100.0,15.8178,16.032,15.8178,16.0172,408100.0
2010-07-20 11:30:00,21.7,21.73,21.56,21.58,362100.0,16.0246,16.0468,15.9212,15.936,362100.0
2010-07-20 12:00:00,21.58,21.63,21.45,21.55,311100.0,15.936,15.9729,15.84,15.9138,311100.0
2010-07-20 12:30:00,21.54,21.62,21.49,21.6,139200.0,15.9065,15.9655,15.8695,15.9508,139200.0
2010-07-20 13:00:00,21.6,21.69,21.55,21.67,152500.0,15.9508,16.0172,15.9138,16.0025,152500.0
2010-07-20 13:30:00,21.68,21.98,21.65,21.98,279900.0,16.0098,16.2314,15.9877,16.2314,279900.0
2010-07-20 14:00:00,21.98,22.0,21.75,21.82,285700.0,16.2314,16.2462,16.0615,16.1132,285700.0
2010-07-20 14:30:00,21.81,21.91,21.79,21.82,289000.0,16.1058,16.1797,16.0911,16.1132,289000.0
2010-07-20 15:00:00,21.82,22.06,21.8,22.05,367800.0,16.1132,16.2905,16.0985,16.2831,367800.0
2010-07-20 15:30:00,22.04,22.19,21.99,22.13,706400.0,16.2757,16.3865,16.2388,16.3422,706400.0
2010-07-21 09:30:00,22.55,22.61,22.35,22.44,690100.0,16.6523,16.6966,16.5046,16.5711,690100.0
2010-07-21 10:00:00,22.45,22.77,22.43,22.73,768800.0,16.5785,16.8148,16.5637,16.7852,768800.0
2010-07-21 10:30:00,22.73,22.77,22.54,22.64,489700.0,16.7852,16.8148,16.6449,16.7188,489700.0
2010-07-21 11:00:00,22.65,22.65,22.33,22.39,308500.0,16.7262,16.7262,16.4898,16.5342,308500.0
2010-07-21 11:30:00,22.39,22.44,22.27,22.43,250200.0,16.5342,16.5711,16.4455,16.5637,250200.0
2010-07-21 12:00:00,22.43,22.48,22.34,22.4,196800.0,16.5637,16.6006,16.4972,16.5415,196800.0
2010-07-21 12:30:00,22.4,22.47,22.24,22.27,187700.0,16.5415,16.5932,16.4234,16.4455,187700.0
2010-07-21 13:00:00,22.27,22.34,22.22,22.28,159400.0,16.4455,16.4972,16.4086,16.4529,159400.0
2010-07-21 13:30:00,22.27,22.45,22.23,22.34,191500.0,16.4455,16.5785,16.416,16.4972,191500.0
2010-07-21 14:00:00,22.33,22.35,21.92,21.98,614200.0,16.4898,16.5046,16.1871,16.2314,614200.0
2010-07-21 14:30:00,21.97,22.01,21.71,21.79,514800.0,16.224,16.2535,16.032,16.0911,514800.0
2010-07-21 15:00:00,21.8,21.95,21.73,21.85,441000.0,16.0985,16.2092,16.0468,16.1354,441000.0
2010-07-21 15:30:00,21.86,21.93,21.7,21.75,725600.0,16.1428,16.1945,16.0246,16.0615,725600.0
2010-07-22 09:30:00,22.17,22.57,21.99,22.49,543300.0,16.3717,16.6671,16.2388,16.608,543300.0
2010-07-22 10:00:00,22.51,22.69,22.46,22.58,460300.0,16.6228,16.7557,16.5858,16.6745,460300.0
2010-07-22 10:30:00,22.58,22.7,22.56,22.59,260900.0,16.6745,16.7631,16.6597,16.6818,260900.0
2010-07-22 11:00:00,22.59,22.64,22.49,22.6,299300.0,16.6818,16.7188,16.608,16.6892,299300.0
2010-07-22 11:30:00,22.6,22.65,22.46,22.51,258200.0,16.6892,16.7262,16.5858,16.6228,258200.0
2010-07-22 12:00:00,22.51,22.57,22.46,22.56,202500.0,16.6228,16.6671,16.5858,16.6597,202500.0
2010-07-22 12:30:00,22.56,22.69,22.54,22.69,205200.0,16.6597,16.7557,16.6449,16.7557,205200.0
2010-07-22 13:00:00,22.69,22.75,22.67,22.72,234900.0,16.7557,16.8,16.7409,16.7778,234900.0
2010-07-22 13:30:00,22.71,22.74,22.68,22.71,223100.0,16.7705,16.7926,16.7483,16.7705,223100.0
2010-07-22 14:00:00,22.72,22.89,22.71,22.89,242000.0,16.7778,16.9034,16.7705,16.9034,242000.0
2010-07-22 14:30:00,22.88,23.01,22.82,23.0,748900.0,16.896,16.992,16.8517,16.9846,748900.0
2010-07-22 15:00:00,22.99,23.08,22.88,23.0,700800.0,16.9772,17.0437,16.896,16.9846,700800.0
2010-07-22 15:30:00,23.01,23.05,22.8,23.04,1958800.0,16.992,17.0215,16.8369,17.0142,1958800.0
2010-07-23 09:30:00,22.89,23.11,22.63,22.88,509600.0,16.9034,17.0658,16.7114,16.896,509600.0
2010-07-23 10:00:00,22.89,23.25,22.85,23.24,535800.0,16.9034,17.1692,16.8738,17.1618,535800.0
2010-07-23 10:30:00,23.25,23.43,23.24,23.32,937400.0,17.1692,17.3022,17.1618,17.2209,937400.0
2010-07-23 11:00:00,23.32,23.5,23.3,23.49,484700.0,17.2209,17.3538,17.2062,17.3465,484700.0
2010-07-23 11:30:00,23.49,23.5,23.26,23.48,405800.0,17.3465,17.3538,17.1766,17.3391,405800.0
2010-07-23 12:00:00,23.49,23.59,23.33,23.56,581000.0,17.3465,17.4203,17.2283,17.3982,581000.0
2010-07-23 12:30:00,23.56,23.57,23.34,23.48,375300.0,17.3982,17.4055,17.2357,17.3391,375300.0
2010-07-23 13:00:00,23.47,23.63,23.36,23.63,219400.0,17.3317,17.4498,17.2505,17.4498,219400.0
2010-07-23 13:30:00,23.62,23.67,23.53,23.64,267300.0,17.4425,17.4794,17.376,17.4572,267300.0
2010-07-23 14:00:00,23.64,23.67,23.43,23.49,240900.0,17.4572,17.4794,17.3022,17.3465,240900.0
2010-07-23 14:30:00,23.5,23.61,23.46,23.53,244600.0,17.3538,17.4351,17.3243,17.376,244600.0
2010-07-23 15:00:00,23.54,23.56,23.4,23.46,412500.0,17.3834,17.3982,17.28,17.3243,412500.0
2010-07-23 15:30:00,23.47,23.49,23.25,23.44,946800.0,17.3317,17.3465,17.1692,17.3095,946800.0
2010-07-26 09:30:00,23.46,23.5,23.22,23.42,368400.0,17.3243,17.3538,17.1471,17.2948,368400.0
2010-07-26 10:00:00,23.44,23.77,23.43,23.59,503200.0,17.3095,17.5532,17.3022,17.4203,503200.0
2010-07-26 10:30:00,23.6,23.63,23.46,23.58,259400.0,17.4277,17.4498,17.3243,17.4129,259400.0
2010-07-26 11:00:00,23.59,23.68,23.56,23.65,151200.0,17.4203,17.4868,17.3982,17.4646,151200.0
2010-07-26 11:30:00,23.65,23.78,23.61,23.68,252900.0,17.4646,17.5606,17.4351,17.4868,252900.0
2010-07-26 12:00:00,23.68,23.74,23.63,23.73,148100.0,17.4868,17.5311,17.4498,17.5237,148100.0
2010-07-26 12:30:00,23.71,23.75,23.57,23.69,158200.0,17.5089,17.5385,17.4055,17.4942,158200.0
2010-07-26 13:00:00,23.69,23.69,23.61,23.68,99400.0,17.4942,17.4942,17.4351,17.4868,99400.0
2010-07-26 13:30:00,23.68,23.7,23.62,23.62,111600.0,17.4868,17.5015,17.4425,17.4425,111600.0
2010-07-26 14:00:00,23.63,23.66,23.54,23.55,211200.0,17.4498,17.472,17.3834,17.3908,211200.0
2010-07-26 14:30:00,23.55,23.56,23.15,23.26,1009200.0,17.3908,17.3982,17.0954,17.1766,1009200.0
2010-07-26 15:00:00,23.27,23.46,23.26,23.35,1026000.0,17.184,17.3243,17.1766,17.2431,1026000.0
2010-07-26 15:30:00,23.36,23.45,23.27,23.42,1044200.0,17.2505,17.3169,17.184,17.2948,1044200.0
2010-07-27 09:30:00,23.74,23.84,23.41,23.45,761400.0,17.5311,17.6049,17.2874,17.3169,761400.0
2010-07-27 10:00:00,23.43,23.64,23.31,23.46,525700.0,17.3022,17.4572,17.2135,17.3243,525700.0
2010-07-27 10:30:00,23.46,23.51,23.29,23.34,267400.0,17.3243,17.3612,17.1988,17.2357,267400.0
2010-07-27 11:00:00,23.33,23.33,23.1,23.14,307100.0,17.2283,17.2283,17.0585,17.088,307100.0
2010-07-27 11:30:00,23.14,23.29,23.11,23.28,243000.0,17.088,17.1988,17.0658,17.1914,243000.0
2010-07-27 12:00:00,23.29,23.36,23.23,23.3,152800.0,17.1988,17.2505,17.1545,17.2062,152800.0
2010-07-27 12:30:00,23.3,23.34,23.2,23.22,151800.0,17.2062,17.2357,17.1323,17.1471,151800.0
2010-07-27 13:00:00,23.22,23.27,23.12,23.12,163400.0,17.1471,17.184,17.0732,17.0732,163400.0
2010-07-27 13:30:00,23.13,23.18,23.07,23.09,180800.0,17.0806,17.1175,17.0363,17.0511,180800.0
2010-07-27 14:00:00,23.1,23.23,23.05,23.16,451800.0,17.0585,17.1545,17.0215,17.1028,451800.0
2010-07-27 14:30:00,23.16,23.23,23.11,23.16,604700.0,17.1028,17.1545,17.0658,17.1028,604700.0
2010-07-27 15:00:00,23.16,23.33,23.16,23.33,656900.0,17.1028,17.2283,17.1028,17.2283,656900.0
2010-07-27 15:30:00,23.32,23.33,23.22,23.26,938400.0,17.2209,17.2283,17.1471,17.1766,938400.0
2010-07-28 09:30:00,23.15,23.15,22.94,23.02,323900.0,17.0954,17.0954,16.9403,16.9994,323900.0
2010-07-28 10:00:00,23.01,23.11,22.84,22.92,445300.0,16.992,17.0658,16.8665,16.9255,445300.0
2010-07-28 10:30:00,22.92,23.02,22.83,22.9,238900.0,16.9255,16.9994,16.8591,16.9108,238900.0
2010-07-28 11:00:00,22.9,22.93,22.8,22.89,258400.0,16.9108,16.9329,16.8369,16.9034,258400.0
2010-07-28 11:30:00,22.89,22.99,22.84,22.86,177900.0,16.9034,16.9772,16.8665,16.8812,177900.0
2010-07-28 12:00:00,22.87,23.0,22.84,22.96,197700.0,16.8886,16.9846,16.8665,16.9551,197700.0
2010-07-28 12:30:00,22.96,23.13,22.93,23.13,288100.0,16.9551,17.0806,16.9329,17.0806,288100.0
2010-07-28 13:00:00,23.13,23.18,23.08,23.12,183000.0,17.0806,17.1175,17.0437,17.0732,183000.0
2010-07-28 13:30:00,23.11,23.13,23.0,23.09,253200.0,17.0658,17.0806,16.9846,17.0511,253200.0
2010-07-28 14:00:00,23.08,23.13,22.9,22.96,250300.0,17.0437,17.0806,16.9108,16.9551,250300.0
2010-07-28 14:30:00,22.96,23.04,22.9,22.92,149100.0,16.9551,17.0142,16.9108,16.9255,149100.0
2010-07-28 15:00:00,22.92,22.94,22.75,22.84,321200.0,16.9255,16.9403,16.8,16.8665,321200.0
2010-07-28 15:30:00,22.84,22.91,22.8,22.82,526000.0,16.8665,16.9182,16.8369,16.8517,526000.0
2010-07-29 09:30:00,23.09,23.58,23.09,23.45,794100.0,17.0511,17.4129,17.0511,17.3169,794100.0
2010-07-29 10:00:00,23.46,23.49,23.19,23.19,457800.0,17.3243,17.3465,17.1249,17.1249,457800.0
2010-07-29 10:30:00,23.19,23.38,23.11,23.32,428200.0,17.1249,17.2652,17.0658,17.2209,428200.0
2010-07-29 11:00:00,23.32,23.36,22.83,22.86,890400.0,17.2209,17.2505,16.8591,16.8812,890400.0
2010-07-29 11:30:00,22.85,23.1,22.81,22.97,516500.0,16.8738,17.0585,16.8443,16.9625,516500.0
2010-07-29 12:00:00,22.97,23.07,22.88,22.92,269400.0,16.9625,17.0363,16.896,16.9255,269400.0
2010-07-29 12:30:00,22.91,22.94,22.8,22.92,373800.0,16.9182,16.9403,16.8369,16.9255,373800.0
2010-07-29 13:00:00,22.92,23.02,22.9,22.98,230300.0,16.9255,16.9994,16.9108,16.9698,230300.0
2010-07-29 13:30:00,22.99,23.11,22.96,23.08,220800.0,16.9772,17.0658,16.9551,17.0437,220800.0
2010-07-29 14:00:00,23.08,23.2,22.97,23.19,291300.0,17.0437,17.1323,16.9625,17.1249,291300.0
2010-07-29 14:30:00,23.2,23.38,23.14,23.38,459400.0,17.1323,17.2652,17.088,17.2652,459400.0
2010-07-29 15:00:00,23.38,23.5,23.28,23.47,764300.0,17.2652,17.3538,17.1914,17.3317,764300.0
2010-07-29 15:30:00,23.47,23.48,23.24,23.29,868400.0,17.3317,17.3391,17.1618,17.1988,868400.0
2010-07-30 09:30:00,22.96,23.25,22.8,23.14,755000.0,16.9551,17.1692,16.8369,17.088,755000.0
2010-07-30 10:00:00,23.13,23.36,23.07,23.14,579300.0,17.0806,17.2505,17.0363,17.088,579300.0
2010-07-30 10:30:00,23.13,23.3,23.12,23.17,390600.0,17.0806,17.2062,17.0732,17.1102,390600.0
2010-07-30 11:00:00,23.17,23.2,22.99,23.1,432300.0,17.1102,17.1323,16.9772,17.0585,432300.0
2010-07-30 11:30:00,23.1,23.18,23.08,23.15,331600.0,17.0585,17.1175,17.0437,17.0954,331600.0
2010-07-30 12:00:00,23.16,23.18,23.09,23.15,226100.0,17.1028,17.1175,17.0511,17.0954,226100.0
2010-07-30 12:30:00,23.14,23.25,23.1,23.24,214300.0,17.088,17.1692,17.0585,17.1618,214300.0
2010-07-30 13:00:00,23.24,23.33,23.24,23.27,290500.0,17.1618,17.2283,17.1618,17.184,290500.0
2010-07-30 13:30:00,23.27,23.28,23.08,23.09,217800.0,17.184,17.1914,17.0437,17.0511,217800.0
2010-07-30 14:00:00,23.08,23.3,23.07,23.27,333700.0,17.0437,17.2062,17.0363,17.184,333700.0
2010-07-30 14:30:00,23.26,23.42,23.25,23.3,420400.0,17.1766,17.2948,17.1692,17.2062,420400.0
2010-07-30 15:00:00,23.31,23.58,23.26,23.53,628000.0,17.2135,17.4129,17.1766,17.376,628000.0
2010-07-30 15:30:00,23.53,23.58,23.38,23.4,1347600.0,17.376,17.4129,17.2652,17.28,1347600.0
2010-08-02 09:30:00,23.86,23.9,23.56,23.83,521000.0,17.6197,17.6492,17.3982,17.5975,521000.0
2010-08-02 10:00:00,23.83,24.1,23.81,23.97,745600.0,17.5975,17.7969,17.5828,17.7009,745600.0
2010-08-02 10:30:00,23.96,24.1,23.9,24.0,336100.0,17.6935,17.7969,17.6492,17.7231,336100.0
2010-08-02 11:00:00,24.01,24.03,23.89,24.03,183600.0,17.7305,17.7452,17.6418,17.7452,183600.0
2010-08-02 11:30:00,24.03,24.19,24.01,24.15,258900.0,17.7452,17.8634,17.7305,17.8338,258900.0
2010-08-02 12:00:00,24.16,24.27,24.13,24.23,530300.0,17.8412,17.9225,17.8191,17.8929,530300.0
2010-08-02 12:30:00,24.22,24.26,24.14,24.24,362600.0,17.8855,17.9151,17.8265,17.9003,362600.0
2010-08-02 13:00:00,24.24,24.26,24.19,24.21,264800.0,17.9003,17.9151,17.8634,17.8782,264800.0
2010-08-02 13:30:00,24.2,24.21,24.11,24.14,509900.0,17.8708,17.8782,17.8043,17.8265,509900.0
2010-08-02 14:00:00,24.14,24.21,24.0,24.01,934100.0,17.8265,17.8782,17.7231,17.7305,934100.0
2010-08-02 14:30:00,24.01,24.16,23.97,24.09,873000.0,17.7305,17.8412,17.7009,17.7895,873000.0
2010-08-02 15:00:00,24.1,24.24,24.08,24.16,573500.0,17.7969,17.9003,17.7822,17.8412,573500.0
2010-08-02 15:30:00,24.15,24.18,24.09,24.15,1069300.0,17.8338,17.856,17.7895,17.8338,1069300.0
2010-08-03 09:30:00,24.12,24.12,23.68,23.74,497500.0,17.8117,17.8117,17.4868,17.5311,497500.0
2010-08-03 10:00:00,23.73,23.74,23.5,23.66,533300.0,17.5237,17.5311,17.3538,17.472,533300.0
2010-08-03 10:30:00,23.66,23.78,23.63,23.78,328500.0,17.472,17.5606,17.4498,17.5606,328500.0
2010-08-03 11:00:00,23.79,23.79,23.65,23.67,331700.0,17.568,17.568,17.4646,17.4794,331700.0
2010-08-03 11:30:00,23.67,23.78,23.66,23.75,183100.0,17.4794,17.5606,17.472,17.5385,183100.0
2010-08-03 12:00:00,23.75,23.75,23.62,23.65,247800.0,17.5385,17.5385,17.4425,17.4646,247800.0
2010-08-03 12:30:00,23.65,23.72,23.63,23.69,226000.0,17.4646,17.5163,17.4498,17.4942,226000.0
2010-08-03 13:00:00,23.68,23.72,23.59,23.62,225700.0,17.4868,17.5163,17.4203,17.4425,225700.0
2010-08-03 13:30:00,23.63,23.7,23.61,23.62,193000.0,17.4498,17.5015,17.4351,17.4425,193000.0
2010-08-03 14:00:00,23.61,23.69,23.6,23.69,245300.0,17.4351,17.4942,17.4277,17.4942,245300.0
2010-08-03 14:30:00,23.69,23.7,23.61,23.63,267900.0,17.4942,17.5015,17.4351,17.4498,267900.0
2010-08-03 15:00:00,23.63,23.63,23.51,23.52,415400.0,17.4498,17.4498,17.3612,17.3686,415400.0
2010-08-03 15:30:00,23.53,23.61,23.41,23.44,1091100.0,17.376,17.4351,17.2874,17.3095,1091100.0
2010-08-04 09:30:00,23.63,23.78,23.35,23.56,500000.0,17.4498,17.5606,17.2431,17.3982,500000.0
2010-08-04 10:00:00,23.56,23.67,23.3,23.4,390900.0,17.3982,17.4794,17.2062,17.28,390900.0
2010-08-04 10:30:00,23.4,23.44,23.32,23.34,262000.0,17.28,17.3095,17.2209,17.2357,262000.0
2010-08-04 11:00:00,23.33,23.42,23.32,23.41,210400.0,17.2283,17.2948,17.2209,17.2874,210400.0
2010-08-04 11:30:00,23.41,23.61,23.36,23.59,364600.0,17.2874,17.4351,17.2505,17.4203,364600.0
2010-08-04 12:00:00,23.59,23.75,23.58,23.61,458100.0,17.4203,17.5385,17.4129,17.4351,458100.0
2010-08-04 12:30:00,23.62,23.62,23.44,23.45,185700.0,17.4425,17.4425,17.3095,17.3169,185700.0
2010-08-04 13:00:00,23.46,23.57,23.39,23.53,215700.0,17.3243,17.4055,17.2726,17.376,215700.0
2010-08-04 13:30:00,23.53,23.62,23.46,23.59,302200.0,17.376,17.4425,17.3243,17.4203,302200.0
2010-08-04 14:00:00,23.59,23.74,23.58,23.65,443400.0,17.4203,17.5311,17.4129,17.4646,443400.0
2010-08-04 14:30:00,23.65,23.68,23.64,23.65,217600.0,17.4646,17.4868,17.4572,17.4646,217600.0
2010-08-04 15:00:00,23.66,23.9,23.65,23.88,567000.0,17.472,17.6492,17.4646,17.6345,567000.0
2010-08-04 15:30:00,23.88,23.98,23.84,23.87,1472400.0,17.6345,17.7083,17.6049,17.6271,1472400.0
2010-08-05 09:30:00,22.95,23.08,22.36,22.39,3339000.0,16.9477,17.0437,16.512,16.5342,3339000.0
2010-08-05 10:00:00,22.39,22.85,22.35,22.68,1936200.0,16.5342,16.8738,16.5046,16.7483,1936200.0
2010-08-05 10:30:00,22.68,23.04,22.54,23.03,1431900.0,16.7483,17.0142,16.6449,17.0068,1431900.0
2010-08-05 11:00:00,23.03,23.03,22.71,22.87,647600.0,17.0068,17.0068,16.7705,16.8886,647600.0
2010-08-05 11:30:00,22.86,22.89,22.73,22.74,893800.0,16.8812,16.9034,16.7852,16.7926,893800.0
2010-08-05 12:00:00,22.74,22.74,22.59,22.63,331400.0,16.7926,16.7926,16.6818,16.7114,331400.0
2010-08-05 12:30:00,22.64,22.66,22.53,22.61,234200.0,16.7188,16.7335,16.6375,16.6966,234200.0
2010-08-05 13:00:00,22.62,22.62,22.48,22.58,354700.0,16.704,16.704,16.6006,16.6745,354700.0
2010-08-05 13:30:00,22.58,22.64,22.56,22.62,401000.0,16.6745,16.7188,16.6597,16.704,401000.0
2010-08-05 14:00:00,22.62,22.71,22.61,22.63,380300.0,16.704,16.7705,16.6966,16.7114,380300.0
2010-08-05 14:30:00,22.63,22.67,22.58,22.64,454100.0,16.7114,16.7409,16.6745,16.7188,454100.0
2010-08-05 15:00:00,22.64,22.77,22.61,22.7,714300.0,16.7188,16.8148,16.6966,16.7631,714300.0
2010-08-05 15:30:00,22.7,22.73,22.59,22.67,1587000.0,16.7631,16.7852,16.6818,16.7409,1587000.0
2010-08-06 09:30:00,22.3,22.59,22.3,22.58,842300.0,16.4677,16.6818,16.4677,16.6745,842300.0
2010-08-06 10:00:00,22.59,22.68,22.49,22.53,342900.0,16.6818,16.7483,16.608,16.6375,342900.0
2010-08-06 10:30:00,22.53,22.58,22.28,22.31,606900.0,16.6375,16.6745,16.4529,16.4751,606900.0
2010-08-06 11:00:00,22.3,22.33,22.2,22.24,311400.0,16.4677,16.4898,16.3938,16.4234,311400.0
2010-08-06 11:30:00,22.23,22.25,22.13,22.14,374700.0,16.416,16.4308,16.3422,16.3495,374700.0
2010-08-06 12:00:00,22.15,22.23,22.1,22.15,281300.0,16.3569,16.416,16.32,16.3569,281300.0
2010-08-06 12:30:00,22.15,22.21,22.09,22.09,240300.0,16.3569,16.4012,16.3126,16.3126,240300.0
2010-08-06 13:00:00,22.09,22.15,22.06,22.08,308300.0,16.3126,16.3569,16.2905,16.3052,308300.0
2010-08-06 13:30:00,22.09,22.22,22.08,22.19,465100.0,16.3126,16.4086,16.3052,16.3865,465100.0
2010-08-06 14:00:00,22.18,22.22,22.11,22.2,255900.0,16.3791,16.4086,16.3274,16.3938,255900.0
2010-08-06 14:30:00,22.21,22.38,22.17,22.34,386500.0,16.4012,16.5268,16.3717,16.4972,386500.0
2010-08-06 15:00:00,22.35,22.49,22.28,22.45,583900.0,16.5046,16.608,16.4529,16.5785,583900.0
2010-08-06 15:30:00,22.45,22.57,22.43,22.51,1094400.0,16.5785,16.6671,16.5637,16.6228,1094400.0
2010-08-09 09:30:00,22.6,22.78,22.51,22.52,319600.0,16.6892,16.8222,16.6228,16.6302,319600.0
2010-08-09 10:00:00,22.54,22.7,22.46,22.66,769100.0,16.6449,16.7631,16.5858,16.7335,769100.0
2010-08-09 10:30:00,22.67,22.79,22.61,22.72,366700.0,16.7409,16.8295,16.6966,16.7778,366700.0
2010-08-09 11:00:00,22.73,23.01,22.72,22.75,546700.0,16.7852,16.992,16.7778,16.8,546700.0
2010-08-09 11:30:00,22.75,22.78,22.62,22.63,306000.0,16.8,16.8222,16.704,16.7114,306000.0
2010-08-09 12:00:00,22.63,22.69,22.58,22.59,198400.0,16.7114,16.7557,16.6745,16.6818,198400.0
2010-08-09 12:30:00,22.59,22.7,22.53,22.67,316000.0,16.6818,16.7631,16.6375,16.7409,316000.0
2010-08-09 13:00:00,22.67,22.73,22.65,22.7,369400.0,16.7409,16.7852,16.7262,16.7631,369400.0
2010-08-09 13:30:00,22.7,22.8,22.66,22.79,221000.0,16.7631,16.8369,16.7335,16.8295,221000.0
2010-08-09 14:00:00,22.79,22.84,22.78,22.83,271300.0,16.8295,16.8665,16.8222,16.8591,271300.0
2010-08-09 14:30:00,22.83,22.93,22.83,22.91,475100.0,16.8591,16.9329,16.8591,16.9182,475100.0
2010-08-09 15:00:00,22.9,22.9,22.72,22.78,455900.0,16.9108,16.9108,16.7778,16.8222,455900.0
2010-08-09 15:30:00,22.78,22.89,22.76,22.82,619000.0,16.8222,16.9034,16.8074,16.8517,619000.0
2010-08-10 09:30:00,22.51,22.51,22.18,22.33,426800.0,16.6228,16.6228,16.3791,16.4898,426800.0
2010-08-10 10:00:00,22.34,22.39,22.25,22.33,373500.0,16.4972,16.5342,16.4308,16.4898,373500.0
2010-08-10 10:30:00,22.32,22.36,22.27,22.32,253000.0,16.4825,16.512,16.4455,16.4825,253000.0
2010-08-10 11:00:00,22.32,22.34,22.24,22.24,236600.0,16.4825,16.4972,16.4234,16.4234,236600.0
2010-08-10 11:30:00,22.24,22.3,22.23,22.29,156500.0,16.4234,16.4677,16.416,16.4603,156500.0
2010-08-10 12:00:00,22.29,22.29,22.2,22.21,159000.0,16.4603,16.4603,16.3938,16.4012,159000.0
2010-08-10 12:30:00,22.21,22.26,22.19,22.24,189400.0,16.4012,16.4382,16.3865,16.4234,189400.0
2010-08-10 13:00:00,22.23,22.25,22.12,22.15,209300.0,16.416,16.4308,16.3348,16.3569,209300.0
2010-08-10 13:30:00,22.15,22.28,22.13,22.2,175900.0,16.3569,16.4529,16.3422,16.3938,175900.0
2010-08-10 14:00:00,22.19,22.51,22.19,22.37,471400.0,16.3865,16.6228,16.3865,16.5194,471400.0
2010-08-10 14:30:00,22.37,22.64,22.37,22.51,625000.0,16.5194,16.7188,16.5194,16.6228,625000.0
2010-08-10 15:00:00,22.51,22.59,22.35,22.52,628400.0,16.6228,16.6818,16.5046,16.6302,628400.0
2010-08-10 15:30:00,22.52,22.68,22.46,22.58,1496500.0,16.6302,16.7483,16.5858,16.6745,1496500.0
2010-08-11 09:30:00,21.99,21.99,21.68,21.69,909200.0,16.2388,16.2388,16.0098,16.0172,909200.0
2010-08-11 10:00:00,21.7,21.7,21.56,21.59,668000.0,16.0246,16.0246,15.9212,15.9434,668000.0
2010-08-11 10:30:00,21.6,21.74,21.51,21.55,467100.0,15.9508,16.0542,15.8843,15.9138,467100.0
2010-08-11 11:00:00,21.53,21.55,21.22,21.24,703300.0,15.8991,15.9138,15.6702,15.6849,703300.0
2010-08-11 11:30:00,21.24,21.45,21.23,21.43,402200.0,15.6849,15.84,15.6775,15.8252,402200.0
2010-08-11 12:00:00,21.43,21.43,21.31,21.34,345500.0,15.8252,15.8252,15.7366,15.7588,345500.0
2010-08-11 12:30:00,21.35,21.37,21.18,21.2,381700.0,15.7662,15.7809,15.6406,15.6554,381700.0
2010-08-11 13:00:00,21.2,21.24,21.1,21.11,347600.0,15.6554,15.6849,15.5815,15.5889,347600.0
2010-08-11 13:30:00,21.12,21.12,21.01,21.01,380500.0,15.5963,15.5963,15.5151,15.5151,380500.0
2010-08-11 14:00:00,21.03,21.26,21.02,21.2,605100.0,15.5298,15.6997,15.5225,15.6554,605100.0
2010-08-11 14:30:00,21.2,21.22,20.93,20.94,768400.0,15.6554,15.6702,15.456,15.4634,768400.0
2010-08-11 15:00:00,20.94,20.95,20.75,20.83,1579500.0,15.4634,15.4708,15.3231,15.3822,1579500.0
2010-08-11 15:30:00,20.83,20.9,20.79,20.87,2309800.0,15.3822,15.4338,15.3526,15.4117,2309800.0
2010-08-12 09:30:00,20.51,20.92,20.39,20.88,776100.0,15.1458,15.4486,15.0572,15.4191,776100.0
2010-08-12 10:00:00,20.89,20.99,20.77,20.82,650300.0,15.4265,15.5003,15.3378,15.3748,650300.0
2010-08-12 10:30:00,20.82,20.83,20.71,20.74,722500.0,15.3748,15.3822,15.2935,15.3157,722500.0
2010-08-12 11:00:00,20.74,20.88,20.65,20.87,518700.0,15.3157,15.4191,15.2492,15.4117,518700.0
2010-08-12 11:30:00,20.86,20.88,20.72,20.82,263500.0,15.4043,15.4191,15.3009,15.3748,263500.0
2010-08-12 12:00:00,20.81,20.85,20.75,20.77,246700.0,15.3674,15.3969,15.3231,15.3378,246700.0
2010-08-12 12:30:00,20.77,20.85,20.76,20.76,235400.0,15.3378,15.3969,15.3305,15.3305,235400.0
2010-08-12 13:00:00,20.76,20.81,20.7,20.73,393500.0,15.3305,15.3674,15.2862,15.3083,393500.0
2010-08-12 13:30:00,20.74,20.76,20.6,20.6,185800.0,15.3157,15.3305,15.2123,15.2123,185800.0
2010-08-12 14:00:00,20.6,20.64,20.54,20.58,269300.0,15.2123,15.2418,15.168,15.1975,269300.0
2010-08-12 14:30:00,20.58,20.69,20.54,20.65,309800.0,15.1975,15.2788,15.168,15.2492,309800.0
2010-08-12 15:00:00,20.65,20.8,20.65,20.7,507100.0,15.2492,15.36,15.2492,15.2862,507100.0
2010-08-12 15:30:00,20.7,20.8,20.61,20.69,877000.0,15.2862,15.36,15.2197,15.2788,877000.0
2010-08-13 09:30:00,20.63,21.17,20.51,21.14,814900.0,15.2345,15.6332,15.1458,15.6111,814900.0
2010-08-13 10:00:00,21.13,21.2,20.98,21.01,374300.0,15.6037,15.6554,15.4929,15.5151,374300.0
2010-08-13 10:30:00,21.03,21.1,20.87,20.95,373300.0,15.5298,15.5815,15.4117,15.4708,373300.0
2010-08-13 11:00:00,20.94,20.99,20.9,20.96,300600.0,15.4634,15.5003,15.4338,15.4782,300600.0
2010-08-13 11:30:00,20.96,20.97,20.83,20.87,491400.0,15.4782,15.4855,15.3822,15.4117,491400.0
2010-08-13 12:00:00,20.87,20.94,20.85,20.94,289100.0,15.4117,15.4634,15.3969,15.4634,289100.0
2010-08-13 12:30:00,20.93,21.09,20.93,21.07,238900.0,15.456,15.5742,15.456,15.5594,238900.0
2010-08-13 13:00:00,21.06,21.09,20.99,21.06,133000.0,15.552,15.5742,15.5003,15.552,133000.0
2010-08-13 13:30:00,21.05,21.11,21.02,21.04,126600.0,15.5446,15.5889,15.5225,15.5372,126600.0
2010-08-13 14:00:00,21.03,21.04,20.98,21.0,219300.0,15.5298,15.5372,15.4929,15.5077,219300.0
2010-08-13 14:30:00,21.01,21.02,20.91,20.96,199200.0,15.5151,15.5225,15.4412,15.4782,199200.0
2010-08-13 15:00:00,20.95,21.02,20.94,20.96,271900.0,15.4708,15.5225,15.4634,15.4782,271900.0
2010-08-13 15:30:00,20.96,21.0,20.85,20.89,782100.0,15.4782,15.5077,15.3969,15.4265,782100.0
2010-08-16 09:30:00,20.59,20.67,20.44,20.46,373300.0,15.2049,15.264,15.0942,15.1089,373300.0
2010-08-16 10:00:00,20.46,20.59,20.44,20.56,383300.0,15.1089,15.2049,15.0942,15.1828,383300.0
2010-08-16 10:30:00,20.57,20.6,20.5,20.51,193200.0,15.1902,15.2123,15.1385,15.1458,193200.0
2010-08-16 11:00:00,20.52,20.53,20.44,20.44,329200.0,15.1532,15.1606,15.0942,15.0942,329200.0
2010-08-16 11:30:00,20.44,20.47,20.36,20.4,360800.0,15.0942,15.1163,15.0351,15.0646,360800.0
2010-08-16 12:00:00,20.41,20.49,20.38,20.49,257000.0,15.072,15.1311,15.0498,15.1311,257000.0
2010-08-16 12:30:00,20.49,20.49,20.4,20.41,260800.0,15.1311,15.1311,15.0646,15.072,260800.0
2010-08-16 13:00:00,20.42,20.43,20.37,20.38,271300.0,15.0794,15.0868,15.0425,15.0498,271300.0
2010-08-16 13:30:00,20.39,20.4,20.27,20.27,273200.0,15.0572,15.0646,14.9686,14.9686,273200.0
2010-08-16 14:00:00,20.27,20.34,20.21,20.33,528600.0,14.9686,15.0203,14.9243,15.0129,528600.0
2010-08-16 14:30:00,20.33,20.39,20.26,20.27,402300.0,15.0129,15.0572,14.9612,14.9686,402300.0
2010-08-16 15:00:00,20.28,20.32,20.23,20.27,522600.0,14.976,15.0055,14.9391,14.9686,522600.0
2010-08-16 15:30:00,20.27,20.37,20.24,20.34,875700.0,14.9686,15.0425,14.9465,15.0203,875700.0
2010-08-17 09:30:00,20.82,20.94,20.74,20.9,841500.0,15.3748,15.4634,15.3157,15.4338,841500.0
2010-08-17 10:00:00,20.89,20.93,20.72,20.76,534500.0,15.4265,15.456,15.3009,15.3305,534500.0
2010-08-17 10:30:00,20.76,20.92,20.73,20.91,337900.0,15.3305,15.4486,15.3083,15.4412,337900.0
2010-08-17 11:00:00,20.91,21.25,20.91,21.2,723000.0,15.4412,15.6923,15.4412,15.6554,723000.0
2010-08-17 11:30:00,21.2,21.29,21.19,21.23,240900.0,15.6554,15.7218,15.648,15.6775,240900.0
2010-08-17 12:00:00,21.23,21.24,21.0,21.02,188600.0,15.6775,15.6849,15.5077,15.5225,188600.0
2010-08-17 12:30:00,21.02,21.09,21.02,21.04,122700.0,15.5225,15.5742,15.5225,15.5372,122700.0
2010-08-17 13:00:00,21.04,21.19,21.03,21.13,191700.0,15.5372,15.648,15.5298,15.6037,191700.0
2010-08-17 13:30:00,21.14,21.16,21.04,21.1,245700.0,15.6111,15.6258,15.5372,15.5815,245700.0
2010-08-17 14:00:00,21.09,21.13,21.07,21.09,175400.0,15.5742,15.6037,15.5594,15.5742,175400.0
2010-08-17 14:30:00,21.09,21.12,21.0,21.02,217400.0,15.5742,15.5963,15.5077,15.5225,217400.0
2010-08-17 15:00:00,21.04,21.1,21.0,21.1,480300.0,15.5372,15.5815,15.5077,15.5815,480300.0
2010-08-17 15:30:00,21.1,21.1,20.99,21.01,831300.0,15.5815,15.5815,15.5003,15.5151,831300.0
2010-08-18 09:30:00,21.07,21.08,20.71,20.81,462200.0,15.5594,15.5668,15.2935,15.3674,462200.0
2010-08-18 10:00:00,20.81,20.95,20.76,20.88,390100.0,15.3674,15.4708,15.3305,15.4191,390100.0
2010-08-18 10:30:00,20.88,20.91,20.84,20.89,408200.0,15.4191,15.4412,15.3895,15.4265,408200.0
2010-08-18 11:00:00,20.88,21.04,20.86,20.98,448300.0,15.4191,15.5372,15.4043,15.4929,448300.0
2010-08-18 11:30:00,20.98,21.09,20.97,20.99,218900.0,15.4929,15.5742,15.4855,15.5003,218900.0
2010-08-18 12:00:00,20.99,21.03,20.98,21.01,112300.0,15.5003,15.5298,15.4929,15.5151,112300.0
2010-08-18 12:30:00,21.0,21.12,20.98,21.09,127200.0,15.5077,15.5963,15.4929,15.5742,127200.0
2010-08-18 13:00:00,21.08,21.2,21.08,21.18,151500.0,15.5668,15.6554,15.5668,15.6406,151500.0
2010-08-18 13:30:00,21.18,21.25,21.16,21.24,190800.0,15.6406,15.6923,15.6258,15.6849,190800.0
2010-08-18 14:00:00,21.25,21.26,21.17,21.19,209800.0,15.6923,15.6997,15.6332,15.648,209800.0
2010-08-18 14:30:00,21.19,21.26,21.15,21.25,226100.0,15.648,15.6997,15.6185,15.6923,226100.0
2010-08-18 15:00:00,21.25,21.28,21.17,21.19,510700.0,15.6923,15.7145,15.6332,15.648,510700.0
2010-08-18 15:30:00,21.19,21.26,21.16,21.19,740000.0,15.648,15.6997,15.6258,15.648,740000.0
2010-08-19 09:30:00,21.08,21.1,20.92,20.97,401100.0,15.5668,15.5815,15.4486,15.4855,401100.0
2010-08-19 10:00:00,20.97,20.97,20.59,20.7,675300.0,15.4855,15.4855,15.2049,15.2862,675300.0
2010-08-19 10:30:00,20.7,20.72,20.59,20.63,337200.0,15.2862,15.3009,15.2049,15.2345,337200.0
2010-08-19 11:00:00,20.62,20.63,20.53,20.57,332100.0,15.2271,15.2345,15.1606,15.1902,332100.0
2010-08-19 11:30:00,20.57,20.58,20.38,20.42,610600.0,15.1902,15.1975,15.0498,15.0794,610600.0
2010-08-19 12:00:00,20.43,20.57,20.41,20.55,420700.0,15.0868,15.1902,15.072,15.1754,420700.0
2010-08-19 12:30:00,20.55,20.62,20.52,20.56,259100.0,15.1754,15.2271,15.1532,15.1828,259100.0
2010-08-19 13:00:00,20.56,20.61,20.47,20.47,153100.0,15.1828,15.2197,15.1163,15.1163,153100.0
2010-08-19 13:30:00,20.48,20.6,20.41,20.41,256500.0,15.1237,15.2123,15.072,15.072,256500.0
2010-08-19 14:00:00,20.41,20.55,20.41,20.53,183500.0,15.072,15.1754,15.072,15.1606,183500.0
2010-08-19 14:30:00,20.54,20.58,20.42,20.43,332100.0,15.168,15.1975,15.0794,15.0868,332100.0
2010-08-19 15:00:00,20.43,20.59,20.41,20.5,383800.0,15.0868,15.2049,15.072,15.1385,383800.0
2010-08-19 15:30:00,20.49,20.53,20.35,20.36,785200.0,15.1311,15.1606,15.0277,15.0351,785200.0
2010-08-20 09:30:00,20.17,20.25,19.78,20.04,1443900.0,14.8948,14.9538,14.6068,14.7988,1443900.0
2010-08-20 10:00:00,20.03,20.21,20.0,20.16,622600.0,14.7914,14.9243,14.7692,14.8874,622600.0
2010-08-20 10:30:00,20.16,20.2,20.08,20.17,491100.0,14.8874,14.9169,14.8283,14.8948,491100.0
2010-08-20 11:00:00,20.17,20.21,19.95,19.97,251900.0,14.8948,14.9243,14.7323,14.7471,251900.0
2010-08-20 11:30:00,19.97,20.0,19.86,19.89,458000.0,14.7471,14.7692,14.6658,14.688,458000.0
2010-08-20 12:00:00,19.89,19.98,19.89,19.95,195900.0,14.688,14.7545,14.688,14.7323,195900.0
2010-08-20 12:30:00,19.94,19.98,19.9,19.95,328400.0,14.7249,14.7545,14.6954,14.7323,328400.0
2010-08-20 13:00:00,19.96,20.03,19.94,19.98,539600.0,14.7397,14.7914,14.7249,14.7545,539600.0
2010-08-20 13:30:00,19.99,20.02,19.9,19.92,270100.0,14.7618,14.784,14.6954,14.7102,270100.0
2010-08-20 14:00:00,19.92,20.08,19.91,20.05,471500.0,14.7102,14.8283,14.7028,14.8062,471500.0
2010-08-20 14:30:00,20.05,20.23,20.05,20.14,340800.0,14.8062,14.9391,14.8062,14.8726,340800.0
2010-08-20 15:00:00,20.14,20.2,20.08,20.17,225300.0,14.8726,14.9169,14.8283,14.8948,225300.0
2010-08-20 15:30:00,20.17,20.2,20.1,20.13,807600.0,14.8948,14.9169,14.8431,14.8652,807600.0
2010-08-23 09:30:00,19.92,20.25,19.71,20.2,919600.0,14.7102,14.9538,14.5551,14.9169,919600.0
2010-08-23 10:00:00,20.21,20.22,20.13,20.17,610900.0,14.9243,14.9317,14.8652,14.8948,610900.0
2010-08-23 10:30:00,20.17,20.23,20.05,20.12,648100.0,14.8948,14.9391,14.8062,14.8578,648100.0
2010-08-23 11:00:00,20.11,20.14,20.05,20.12,426500.0,14.8505,14.8726,14.8062,14.8578,426500.0
2010-08-23 11:30:00,20.11,20.23,20.11,20.2,235600.0,14.8505,14.9391,14.8505,14.9169,235600.0
2010-08-23 12:00:00,20.21,20.33,20.19,20.31,255600.0,14.9243,15.0129,14.9095,14.9982,255600.0
2010-08-23 12:30:00,20.31,20.38,20.27,20.36,216200.0,14.9982,15.0498,14.9686,15.0351,216200.0
2010-08-23 13:00:00,20.36,20.41,20.31,20.41,407900.0,15.0351,15.072,14.9982,15.072,407900.0
2010-08-23 13:30:00,20.4,20.46,20.36,20.39,353300.0,15.0646,15.1089,15.0351,15.0572,353300.0
2010-08-23 14:00:00,20.39,20.45,20.35,20.39,217100.0,15.0572,15.1015,15.0277,15.0572,217100.0
2010-08-23 14:30:00,20.38,20.44,20.32,20.33,172700.0,15.0498,15.0942,15.0055,15.0129,172700.0
2010-08-23 15:00:00,20.34,20.36,20.22,20.23,380000.0,15.0203,15.0351,14.9317,14.9391,380000.0
2010-08-23 15:30:00,20.23,20.24,20.07,20.09,1115400.0,14.9391,14.9465,14.8209,14.8357,1115400.0
2010-08-24 09:30:00,19.77,19.86,19.4,19.43,882100.0,14.5994,14.6658,14.3262,14.3483,882100.0
2010-08-24 10:00:00,19.43,19.74,19.32,19.62,1025400.0,14.3483,14.5772,14.2671,14.4886,1025400.0
2010-08-24 10:30:00,19.62,19.64,19.52,19.6,366400.0,14.4886,14.5034,14.4148,14.4738,366400.0
2010-08-24 11:00:00,19.61,19.69,19.52,19.54,413500.0,14.4812,14.5403,14.4148,14.4295,413500.0
2010-08-24 11:30:00,19.54,19.74,19.5,19.53,395700.0,14.4295,14.5772,14.4,14.4222,395700.0
2010-08-24 12:00:00,19.53,19.58,19.4,19.4,249000.0,14.4222,14.4591,14.3262,14.3262,249000.0
2010-08-24 12:30:00,19.41,19.48,19.39,19.42,189200.0,14.3335,14.3852,14.3188,14.3409,189200.0
2010-08-24 13:00:00,19.41,19.43,19.33,19.42,272000.0,14.3335,14.3483,14.2745,14.3409,272000.0
2010-08-24 13:30:00,19.43,19.43,19.25,19.25,411100.0,14.3483,14.3483,14.2154,14.2154,411100.0
2010-08-24 14:00:00,19.25,19.32,19.22,19.25,599900.0,14.2154,14.2671,14.1932,14.2154,599900.0
2010-08-24 14:30:00,19.25,19.35,19.22,19.34,515500.0,14.2154,14.2892,14.1932,14.2818,515500.0
2010-08-24 15:00:00,19.35,19.46,19.31,19.4,712200.0,14.2892,14.3705,14.2597,14.3262,712200.0
2010-08-24 15:30:00,19.41,19.41,19.24,19.26,1414200.0,14.3335,14.3335,14.208,14.2228,1414200.0
2010-08-25 09:30:00,19.16,19.24,18.91,18.95,993500.0,14.1489,14.208,13.9643,13.9938,993500.0
2010-08-25 10:00:00,18.95,19.26,18.86,19.16,1087100.0,13.9938,14.2228,13.9274,14.1489,1087100.0
2010-08-25 10:30:00,19.16,19.24,18.93,19.22,610500.0,14.1489,14.208,13.9791,14.1932,610500.0
2010-08-25 11:00:00,19.22,19.27,19.11,19.25,619900.0,14.1932,14.2302,14.112,14.2154,619900.0
2010-08-25 11:30:00,19.25,19.4,19.22,19.35,566100.0,14.2154,14.3262,14.1932,14.2892,566100.0
2010-08-25 12:00:00,19.34,19.36,19.2,19.25,345700.0,14.2818,14.2966,14.1785,14.2154,345700.0
2010-08-25 12:30:00,19.25,19.26,19.13,19.22,378000.0,14.2154,14.2228,14.1268,14.1932,378000.0
2010-08-25 13:00:00,19.22,19.3,19.19,19.21,424000.0,14.1932,14.2523,14.1711,14.1858,424000.0
2010-08-25 13:30:00,19.22,19.3,19.2,19.27,322900.0,14.1932,14.2523,14.1785,14.2302,322900.0
2010-08-25 14:00:00,19.27,19.43,19.27,19.38,512400.0,14.2302,14.3483,14.2302,14.3114,512400.0
2010-08-25 14:30:00,19.38,19.61,19.36,19.59,629900.0,14.3114,14.4812,14.2966,14.4665,629900.0
2010-08-25 15:00:00,19.59,19.62,19.45,19.45,629600.0,14.4665,14.4886,14.3631,14.3631,629600.0
2010-08-25 15:30:00,19.45,19.64,19.44,19.53,1234100.0,14.3631,14.5034,14.3557,14.4222,1234100.0
2010-08-26 09:30:00,19.66,19.79,19.53,19.62,398200.0,14.5182,14.6142,14.4222,14.4886,398200.0
2010-08-26 10:00:00,19.61,19.82,19.61,19.76,423400.0,14.4812,14.6363,14.4812,14.592,423400.0
2010-08-26 10:30:00,19.77,19.97,19.75,19.79,458900.0,14.5994,14.7471,14.5846,14.6142,458900.0
2010-08-26 11:00:00,19.8,19.8,19.55,19.64,480800.0,14.6215,14.6215,14.4369,14.5034,480800.0
2010-08-26 11:30:00,19.63,19.72,19.6,19.71,372600.0,14.496,14.5625,14.4738,14.5551,372600.0
2010-08-26 12:00:00,19.71,19.71,19.59,19.61,221500.0,14.5551,14.5551,14.4665,14.4812,221500.0
2010-08-26 12:30:00,19.62,19.63,19.47,19.57,256400.0,14.4886,14.496,14.3778,14.4517,256400.0
2010-08-26 13:00:00,19.57,19.58,19.48,19.52,130600.0,14.4517,14.4591,14.3852,14.4148,130600.0
2010-08-26 13:30:00,19.52,19.55,19.45,19.46,184400.0,14.4148,14.4369,14.3631,14.3705,184400.0
2010-08-26 14:00:00,19.46,19.48,19.3,19.35,318100.0,14.3705,14.3852,14.2523,14.2892,318100.0
2010-08-26 14:30:00,19.34,19.34,19.14,19.17,355300.0,14.2818,14.2818,14.1342,14.1563,355300.0
2010-08-26 15:00:00,19.17,19.2,19.11,19.14,1005800.0,14.1563,14.1785,14.112,14.1342,1005800.0
2010-08-26 15:30:00,19.14,19.25,19.09,19.1,1305000.0,14.1342,14.2154,14.0972,14.1046,1305000.0
2010-08-27 09:30:00,19.23,19.37,18.98,19.0,439800.0,14.2006,14.304,14.016,14.0308,439800.0
2010-08-27 10:00:00,19.0,19.29,18.81,19.29,730300.0,14.0308,14.2449,13.8905,14.2449,730300.0
2010-08-27 10:30:00,19.27,19.48,19.27,19.41,421100.0,14.2302,14.3852,14.2302,14.3335,421100.0
2010-08-27 11:00:00,19.41,19.71,19.41,19.67,437800.0,14.3335,14.5551,14.3335,14.5255,437800.0
2010-08-27 11:30:00,19.67,19.76,19.61,19.73,269600.0,14.5255,14.592,14.4812,14.5698,269600.0
2010-08-27 12:00:00,19.74,19.82,19.65,19.82,335000.0,14.5772,14.6363,14.5108,14.6363,335000.0
2010-08-27 12:30:00,19.81,19.89,19.8,19.81,430400.0,14.6289,14.688,14.6215,14.6289,430400.0
2010-08-27 13:00:00,19.81,19.89,19.77,19.89,248000.0,14.6289,14.688,14.5994,14.688,248000.0
2010-08-27 13:30:00,19.89,20.03,19.87,20.03,431000.0,14.688,14.7914,14.6732,14.7914,431000.0
2010-08-27 14:00:00,20.03,20.04,19.95,20.0,337400.0,14.7914,14.7988,14.7323,14.7692,337400.0
2010-08-27 14:30:00,20.01,20.1,20.0,20.1,420700.0,14.7766,14.8431,14.7692,14.8431,420700.0
2010-08-27 15:00:00,20.1,20.4,20.1,20.38,1106200.0,14.8431,15.0646,14.8431,15.0498,1106200.0
2010-08-27 15:30:00,20.37,20.39,20.23,20.3,1803900.0,15.0425,15.0572,14.9391,14.9908,1803900.0
2010-08-30 09:30:00,20.19,20.19,19.83,19.88,413300.0,14.9476,14.9476,14.6811,14.7181,413300.0
2010-08-30 10:00:00,19.88,19.97,19.72,19.75,305500.0,14.7181,14.7847,14.5996,14.6218,305500.0
2010-08-30 10:30:00,19.76,19.95,19.7,19.93,257700.0,14.6292,14.7699,14.5848,14.7551,257700.0
2010-08-30 11:00:00,19.94,19.94,19.8,19.82,202300.0,14.7625,14.7625,14.6589,14.6737,202300.0
2010-08-30 11:30:00,19.82,19.83,19.65,19.68,247200.0,14.6737,14.6811,14.5478,14.57,247200.0
2010-08-30 12:00:00,19.68,19.71,19.67,19.68,235400.0,14.57,14.5922,14.5626,14.57,235400.0
2010-08-30 12:30:00,19.67,19.84,19.67,19.8,228000.0,14.5626,14.6885,14.5626,14.6589,228000.0
2010-08-30 13:00:00,19.8,19.93,19.8,19.86,506300.0,14.6589,14.7551,14.6589,14.7033,506300.0
2010-08-30 13:30:00,19.86,19.89,19.78,19.79,190800.0,14.7033,14.7255,14.644,14.6515,190800.0
2010-08-30 14:00:00,19.78,19.82,19.69,19.78,163900.0,14.644,14.6737,14.5774,14.644,163900.0
2010-08-30 14:30:00,19.78,19.87,19.77,19.8,322000.0,14.644,14.7107,14.6366,14.6589,322000.0
2010-08-30 15:00:00,19.79,19.82,19.67,19.74,303200.0,14.6515,14.6737,14.5626,14.6144,303200.0
2010-08-30 15:30:00,19.74,19.8,19.56,19.59,1107100.0,14.6144,14.6589,14.4812,14.5034,1107100.0
2010-08-31 09:30:00,19.4,19.54,19.15,19.45,497000.0,14.3627,14.4664,14.1776,14.3997,497000.0
2010-08-31 10:00:00,19.46,19.75,19.44,19.69,429000.0,14.4071,14.6218,14.3923,14.5774,429000.0
2010-08-31 10:30:00,19.69,19.77,19.55,19.75,343000.0,14.5774,14.6366,14.4738,14.6218,343000.0
2010-08-31 11:00:00,19.74,19.87,19.73,19.85,564500.0,14.6144,14.7107,14.607,14.6959,564500.0
2010-08-31 11:30:00,19.85,20.07,19.83,20.04,458000.0,14.6959,14.8587,14.6811,14.8365,458000.0
2010-08-31 12:00:00,20.05,20.18,20.05,20.14,848300.0,14.8439,14.9402,14.8439,14.9106,848300.0
2010-08-31 12:30:00,20.14,20.2,20.01,20.06,433700.0,14.9106,14.955,14.8143,14.8513,433700.0
2010-08-31 13:00:00,20.06,20.27,20.03,20.25,328300.0,14.8513,15.0068,14.8291,14.992,328300.0
2010-08-31 13:30:00,20.25,20.34,20.16,20.3,332600.0,14.992,15.0586,14.9254,15.029,332600.0
2010-08-31 14:00:00,20.31,20.34,20.04,20.08,590500.0,15.0364,15.0586,14.8365,14.8662,590500.0
2010-08-31 14:30:00,20.08,20.09,19.85,19.86,755700.0,14.8662,14.8736,14.6959,14.7033,755700.0
2010-08-31 15:00:00,19.86,20.0,19.85,19.96,627100.0,14.7033,14.8069,14.6959,14.7773,627100.0
2010-08-31 15:30:00,19.96,20.17,19.89,20.14,1585700.0,14.7773,14.9328,14.7255,14.9106,1585700.0
2010-09-01 09:30:00,20.5,20.7,20.42,20.65,993600.0,15.1771,15.3252,15.1179,15.2881,993600.0
2010-09-01 10:00:00,20.65,21.17,20.64,21.11,1720200.0,15.2881,15.6731,15.2807,15.6287,1720200.0
2010-09-01 10:30:00,21.11,21.34,21.09,21.32,808500.0,15.6287,15.799,15.6139,15.7842,808500.0
2010-09-01 11:00:00,21.32,21.33,21.22,21.28,529200.0,15.7842,15.7916,15.7101,15.7546,529200.0
2010-09-01 11:30:00,21.28,21.35,21.28,21.34,389800.0,15.7546,15.8064,15.7546,15.799,389800.0
2010-09-01 12:00:00,21.33,21.41,21.17,21.18,472300.0,15.7916,15.8508,15.6731,15.6805,472300.0
2010-09-01 12:30:00,21.18,21.2,21.04,21.07,318600.0,15.6805,15.6953,15.5769,15.5991,318600.0
2010-09-01 13:00:00,21.08,21.15,21.06,21.11,334300.0,15.6065,15.6583,15.5917,15.6287,334300.0
2010-09-01 13:30:00,21.12,21.29,21.11,21.24,341100.0,15.6361,15.762,15.6287,15.725,341100.0
2010-09-01 14:00:00,21.25,21.29,21.15,21.18,367000.0,15.7324,15.762,15.6583,15.6805,367000.0
2010-09-01 14:30:00,21.18,21.21,21.1,21.18,424600.0,15.6805,15.7027,15.6213,15.6805,424600.0
2010-09-01 15:00:00,21.18,21.3,21.18,21.26,618900.0,15.6805,15.7694,15.6805,15.7398,618900.0
2010-09-01 15:30:00,21.26,21.45,21.24,21.44,1738800.0,15.7398,15.8804,15.725,15.873,1738800.0
2010-09-02 09:30:00,21.26,21.45,21.1,21.4,833900.0,15.7398,15.8804,15.6213,15.8434,833900.0
2010-09-02 10:00:00,21.41,21.58,21.39,21.57,781800.0,15.8508,15.9767,15.836,15.9693,781800.0
2010-09-02 10:30:00,21.57,21.64,21.5,21.63,450600.0,15.9693,16.0211,15.9174,16.0137,450600.0
2010-09-02 11:00:00,21.64,21.74,21.63,21.66,428700.0,16.0211,16.0951,16.0137,16.0359,428700.0
2010-09-02 11:30:00,21.66,21.74,21.64,21.67,257700.0,16.0359,16.0951,16.0211,16.0433,257700.0
2010-09-02 12:00:00,21.67,21.71,21.51,21.53,204100.0,16.0433,16.0729,15.9248,15.9397,204100.0
2010-09-02 12:30:00,21.52,21.57,21.4,21.41,362600.0,15.9323,15.9693,15.8434,15.8508,362600.0
2010-09-02 13:00:00,21.4,21.53,21.4,21.5,326400.0,15.8434,15.9397,15.8434,15.9174,326400.0
2010-09-02 13:30:00,21.5,21.6,21.49,21.59,168800.0,15.9174,15.9915,15.91,15.9841,168800.0
2010-09-02 14:00:00,21.58,21.67,21.56,21.65,384700.0,15.9767,16.0433,15.9619,16.0285,384700.0
2010-09-02 14:30:00,21.65,21.66,21.56,21.57,431000.0,16.0285,16.0359,15.9619,15.9693,431000.0
2010-09-02 15:00:00,21.57,21.7,21.56,21.63,480200.0,15.9693,16.0655,15.9619,16.0137,480200.0
2010-09-02 15:30:00,21.62,21.79,21.62,21.74,1247200.0,16.0063,16.1321,16.0063,16.0951,1247200.0
2010-09-03 09:30:00,22.08,22.27,22.05,22.13,776900.0,16.3468,16.4875,16.3246,16.3839,776900.0
2010-09-03 10:00:00,22.14,22.14,21.95,22.0,775600.0,16.3913,16.3913,16.2506,16.2876,775600.0
2010-09-03 10:30:00,22.0,22.08,21.91,22.04,473600.0,16.2876,16.3468,16.221,16.3172,473600.0
2010-09-03 11:00:00,22.04,22.25,22.0,22.21,447500.0,16.3172,16.4727,16.2876,16.4431,447500.0
2010-09-03 11:30:00,22.22,22.24,22.16,22.19,220700.0,16.4505,16.4653,16.4061,16.4283,220700.0
2010-09-03 12:00:00,22.19,22.24,22.15,22.23,241600.0,16.4283,16.4653,16.3987,16.4579,241600.0
2010-09-03 12:30:00,22.23,22.35,22.22,22.32,350300.0,16.4579,16.5467,16.4505,16.5245,350300.0
2010-09-03 13:00:00,22.33,22.38,22.18,22.24,341800.0,16.5319,16.5689,16.4209,16.4653,341800.0
2010-09-03 13:30:00,22.25,22.36,22.24,22.36,227000.0,16.4727,16.5541,16.4653,16.5541,227000.0
2010-09-03 14:00:00,22.36,22.37,22.22,22.31,203000.0,16.5541,16.5615,16.4505,16.5171,203000.0
2010-09-03 14:30:00,22.31,22.36,22.25,22.25,162000.0,16.5171,16.5541,16.4727,16.4727,162000.0
2010-09-03 15:00:00,22.25,22.4,22.2,22.4,540400.0,16.4727,16.5838,16.4357,16.5838,540400.0
2010-09-03 15:30:00,22.4,22.52,22.33,22.5,1260800.0,16.5838,16.6726,16.5319,16.6578,1260800.0
2010-09-07 09:30:00,22.19,22.22,21.54,21.54,1140100.0,16.4283,16.4505,15.9471,15.9471,1140100.0
2010-09-07 10:00:00,21.53,21.66,21.51,21.59,690000.0,15.9397,16.0359,15.9248,15.9841,690000.0
2010-09-07 10:30:00,21.58,21.74,21.57,21.65,347700.0,15.9767,16.0951,15.9693,16.0285,347700.0
2010-09-07 11:00:00,21.65,21.77,21.6,21.74,336100.0,16.0285,16.1173,15.9915,16.0951,336100.0
2010-09-07 11:30:00,21.74,21.94,21.67,21.91,783800.0,16.0951,16.2432,16.0433,16.221,783800.0
2010-09-07 12:00:00,21.91,22.03,21.89,21.95,375300.0,16.221,16.3098,16.2062,16.2506,375300.0
2010-09-07 12:30:00,21.95,21.95,21.85,21.89,275500.0,16.2506,16.2506,16.1766,16.2062,275500.0
2010-09-07 13:00:00,21.88,21.89,21.8,21.82,240800.0,16.1988,16.2062,16.1395,16.1544,240800.0
2010-09-07 13:30:00,21.82,21.95,21.8,21.93,260000.0,16.1544,16.2506,16.1395,16.2358,260000.0
2010-09-07 14:00:00,21.93,22.0,21.82,21.94,365800.0,16.2358,16.2876,16.1544,16.2432,365800.0
2010-09-07 14:30:00,21.94,21.94,21.75,21.79,245500.0,16.2432,16.2432,16.1025,16.1321,245500.0
2010-09-07 15:00:00,21.78,21.79,21.68,21.75,435700.0,16.1247,16.1321,16.0507,16.1025,435700.0
2010-09-07 15:30:00,21.75,21.76,21.6,21.61,896300.0,16.1025,16.1099,15.9915,15.9989,896300.0
2010-09-08 09:30:00,21.7,22.05,21.69,22.03,388300.0,16.0655,16.3246,16.0581,16.3098,388300.0
2010-09-08 10:00:00,22.04,22.06,21.93,21.96,320200.0,16.3172,16.332,16.2358,16.258,320200.0
2010-09-08 10:30:00,21.96,22.13,21.94,22.11,238900.0,16.258,16.3839,16.2432,16.3691,238900.0
2010-09-08 11:00:00,22.1,22.19,22.07,22.08,233300.0,16.3617,16.4283,16.3394,16.3468,233300.0
2010-09-08 11:30:00,22.08,22.15,22.05,22.12,160500.0,16.3468,16.3987,16.3246,16.3765,160500.0
2010-09-08 12:00:00,22.13,22.17,22.12,22.16,93600.0,16.3839,16.4135,16.3765,16.4061,93600.0
2010-09-08 12:30:00,22.17,22.24,22.11,22.18,195500.0,16.4135,16.4653,16.3691,16.4209,195500.0
2010-09-08 13:00:00,22.19,22.25,22.09,22.23,511600.0,16.4283,16.4727,16.3542,16.4579,511600.0
2010-09-08 13:30:00,22.23,22.24,22.09,22.17,412100.0,16.4579,16.4653,16.3542,16.4135,412100.0
2010-09-08 14:00:00,22.17,22.23,22.06,22.22,489700.0,16.4135,16.4579,16.332,16.4505,489700.0
2010-09-08 14:30:00,22.22,22.32,22.17,22.19,302300.0,16.4505,16.5245,16.4135,16.4283,302300.0
2010-09-08 15:00:00,22.2,22.29,22.13,22.15,313300.0,16.4357,16.5023,16.3839,16.3987,313300.0
2010-09-08 15:30:00,22.15,22.25,22.09,22.18,969000.0,16.3987,16.4727,16.3542,16.4209,969000.0
2010-09-09 09:30:00,22.7,22.78,22.44,22.61,544600.0,16.8059,16.8651,16.6134,16.7392,544600.0
2010-09-09 10:00:00,22.61,22.65,22.48,22.58,311900.0,16.7392,16.7688,16.643,16.717,311900.0
2010-09-09 10:30:00,22.58,22.58,22.42,22.42,208000.0,16.717,16.717,16.5986,16.5986,208000.0
2010-09-09 11:00:00,22.42,22.6,22.42,22.57,156200.0,16.5986,16.7318,16.5986,16.7096,156200.0
2010-09-09 11:30:00,22.57,22.65,22.52,22.57,212000.0,16.7096,16.7688,16.6726,16.7096,212000.0
2010-09-09 12:00:00,22.57,22.58,22.51,22.51,109900.0,16.7096,16.717,16.6652,16.6652,109900.0
2010-09-09 12:30:00,22.51,22.52,22.25,22.26,229100.0,16.6652,16.6726,16.4727,16.4801,229100.0
2010-09-09 13:00:00,22.26,22.33,22.09,22.09,355200.0,16.4801,16.5319,16.3542,16.3542,355200.0
2010-09-09 13:30:00,22.08,22.23,22.04,22.14,235700.0,16.3468,16.4579,16.3172,16.3913,235700.0
2010-09-09 14:00:00,22.14,22.2,22.07,22.09,186400.0,16.3913,16.4357,16.3394,16.3542,186400.0
2010-09-09 14:30:00,22.1,22.23,22.09,22.23,359300.0,16.3617,16.4579,16.3542,16.4579,359300.0
2010-09-09 15:00:00,22.23,22.33,22.23,22.29,297600.0,16.4579,16.5319,16.4579,16.5023,297600.0
2010-09-09 15:30:00,22.3,22.41,22.28,22.35,833800.0,16.5097,16.5912,16.4949,16.5467,833800.0
2010-09-10 09:30:00,22.3,22.76,22.18,22.68,1584700.0,16.5097,16.8503,16.4209,16.7911,1584700.0
2010-09-10 10:00:00,22.69,22.8,22.57,22.79,983100.0,16.7985,16.8799,16.7096,16.8725,983100.0
2010-09-10 10:30:00,22.78,22.95,22.78,22.95,878200.0,16.8651,16.9909,16.8651,16.9909,878200.0
2010-09-10 11:00:00,22.95,22.95,22.75,22.82,458900.0,16.9909,16.9909,16.8429,16.8947,458900.0
2010-09-10 11:30:00,22.82,22.82,22.55,22.61,557700.0,16.8947,16.8947,16.6948,16.7392,557700.0
2010-09-10 12:00:00,22.62,22.72,22.58,22.61,211100.0,16.7466,16.8207,16.717,16.7392,211100.0
2010-09-10 12:30:00,22.6,22.96,22.51,22.92,1389900.0,16.7318,16.9983,16.6652,16.9687,1389900.0
2010-09-10 13:00:00,22.92,22.95,22.78,22.88,1320600.0,16.9687,16.9909,16.8651,16.9391,1320600.0
2010-09-10 13:30:00,22.89,22.99,22.87,22.91,600500.0,16.9465,17.0206,16.9317,16.9613,600500.0
2010-09-10 14:00:00,22.9,22.98,22.88,22.93,431200.0,16.9539,17.0132,16.9391,16.9761,431200.0
2010-09-10 14:30:00,22.93,22.95,22.83,22.85,578700.0,16.9761,16.9909,16.9021,16.9169,578700.0
2010-09-10 15:00:00,22.85,22.9,22.81,22.88,428000.0,16.9169,16.9539,16.8873,16.9391,428000.0
2010-09-10 15:30:00,22.89,22.96,22.88,22.94,1155600.0,16.9465,16.9983,16.9391,16.9835,1155600.0
2010-09-13 09:30:00,23.21,23.54,23.21,23.34,788300.0,17.1834,17.4277,17.1834,17.2797,788300.0
2010-09-13 10:00:00,23.34,23.64,23.34,23.64,801500.0,17.2797,17.5018,17.2797,17.5018,801500.0
2010-09-13 10:30:00,23.64,23.65,23.49,23.5,445000.0,17.5018,17.5092,17.3907,17.3981,445000.0
2010-09-13 11:00:00,23.49,23.57,23.45,23.5,508900.0,17.3907,17.45,17.3611,17.3981,508900.0
2010-09-13 11:30:00,23.5,23.52,23.42,23.45,377400.0,17.3981,17.4129,17.3389,17.3611,377400.0
2010-09-13 12:00:00,23.45,23.46,23.3,23.39,286900.0,17.3611,17.3685,17.2501,17.3167,286900.0
2010-09-13 12:30:00,23.39,23.4,23.27,23.34,449400.0,17.3167,17.3241,17.2279,17.2797,449400.0
2010-09-13 13:00:00,23.35,23.4,23.33,23.37,194100.0,17.2871,17.3241,17.2723,17.3019,194100.0
2010-09-13 13:30:00,23.37,23.43,23.32,23.32,203300.0,17.3019,17.3463,17.2649,17.2649,203300.0
2010-09-13 14:00:00,23.32,23.44,23.27,23.41,224500.0,17.2649,17.3537,17.2279,17.3315,224500.0
2010-09-13 14:30:00,23.4,23.47,23.39,23.42,155000.0,17.3241,17.3759,17.3167,17.3389,155000.0
2010-09-13 15:00:00,23.42,23.42,23.33,23.36,394100.0,17.3389,17.3389,17.2723,17.2945,394100.0
2010-09-13 15:30:00,23.37,23.47,23.36,23.46,1081900.0,17.3019,17.3759,17.2945,17.3685,1081900.0
2010-09-14 09:30:00,23.25,23.3,22.92,22.97,787700.0,17.213,17.2501,16.9687,17.0058,787700.0
2010-09-14 10:00:00,22.97,23.09,22.97,23.05,433800.0,17.0058,17.0946,17.0058,17.065,433800.0
2010-09-14 10:30:00,23.06,23.27,23.04,23.19,380700.0,17.0724,17.2279,17.0576,17.1686,380700.0
2010-09-14 11:00:00,23.19,23.42,23.18,23.33,321000.0,17.1686,17.3389,17.1612,17.2723,321000.0
2010-09-14 11:30:00,23.33,23.43,23.31,23.39,324600.0,17.2723,17.3463,17.2575,17.3167,324600.0
2010-09-14 12:00:00,23.39,23.45,23.26,23.29,215000.0,17.3167,17.3611,17.2205,17.2427,215000.0
2010-09-14 12:30:00,23.3,23.3,23.18,23.19,155600.0,17.2501,17.2501,17.1612,17.1686,155600.0
2010-09-14 13:00:00,23.19,23.25,23.1,23.14,218600.0,17.1686,17.213,17.102,17.1316,218600.0
2010-09-14 13:30:00,23.14,23.22,23.07,23.12,232800.0,17.1316,17.1908,17.0798,17.1168,232800.0
2010-09-14 14:00:00,23.14,23.2,23.11,23.15,194600.0,17.1316,17.176,17.1094,17.139,194600.0
2010-09-14 14:30:00,23.15,23.34,23.12,23.31,229700.0,17.139,17.2797,17.1168,17.2575,229700.0
2010-09-14 15:00:00,23.31,23.38,23.27,23.3,300400.0,17.2575,17.3093,17.2279,17.2501,300400.0
2010-09-14 15:30:00,23.31,23.39,23.1,23.1,934400.0,17.2575,17.3167,17.102,17.102,934400.0
2010-09-15 09:30:00,22.89,22.94,22.49,22.62,938400.0,16.9465,16.9835,16.6504,16.7466,938400.0
2010-09-15 10:00:00,22.62,22.72,22.58,22.59,620500.0,16.7466,16.8207,16.717,16.7244,620500.0
2010-09-15 10:30:00,22.6,22.65,22.5,22.65,499100.0,16.7318,16.7688,16.6578,16.7688,499100.0
2010-09-15 11:00:00,22.65,22.77,22.57,22.75,573500.0,16.7688,16.8577,16.7096,16.8429,573500.0
2010-09-15 11:30:00,22.75,22.98,22.73,22.93,329400.0,16.8429,17.0132,16.8281,16.9761,329400.0
2010-09-15 12:00:00,22.93,22.96,22.82,22.88,238200.0,16.9761,16.9983,16.8947,16.9391,238200.0
2010-09-15 12:30:00,22.87,22.93,22.81,22.83,174000.0,16.9317,16.9761,16.8873,16.9021,174000.0
2010-09-15 13:00:00,22.83,23.04,22.83,22.92,248600.0,16.9021,17.0576,16.9021,16.9687,248600.0
2010-09-15 13:30:00,22.92,23.0,22.91,22.97,209000.0,16.9687,17.028,16.9613,17.0058,209000.0
2010-09-15 14:00:00,22.97,23.03,22.88,22.94,202800.0,17.0058,17.0502,16.9391,16.9835,202800.0
2010-09-15 14:30:00,22.94,22.97,22.85,22.93,222100.0,16.9835,17.0058,16.9169,16.9761,222100.0
2010-09-15 15:00:00,22.93,23.09,22.9,23.06,750700.0,16.9761,17.0946,16.9539,17.0724,750700.0
2010-09-15 15:30:00,23.06,23.07,22.96,22.99,884700.0,17.0724,17.0798,16.9983,17.0206,884700.0
2010-09-16 09:30:00,22.96,22.96,22.65,22.72,528700.0,16.9983,16.9983,16.7688,16.8207,528700.0
2010-09-16 10:00:00,22.7,22.81,22.57,22.68,373100.0,16.8059,16.8873,16.7096,16.7911,373100.0
2010-09-16 10:30:00,22.67,22.84,22.58,22.8,323000.0,16.7836,16.9095,16.717,16.8799,323000.0
2010-09-16 11:00:00,22.8,22.85,22.66,22.7,174600.0,16.8799,16.9169,16.7762,16.8059,174600.0
2010-09-16 11:30:00,22.72,22.72,22.61,22.65,158600.0,16.8207,16.8207,16.7392,16.7688,158600.0
2010-09-16 12:00:00,22.65,22.71,22.59,22.68,203800.0,16.7688,16.8133,16.7244,16.7911,203800.0
2010-09-16 12:30:00,22.68,22.76,22.67,22.75,114800.0,16.7911,16.8503,16.7836,16.8429,114800.0
2010-09-16 13:00:00,22.75,22.75,22.68,22.74,106500.0,16.8429,16.8429,16.7911,16.8355,106500.0
2010-09-16 13:30:00,22.73,22.75,22.67,22.73,89800.0,16.8281,16.8429,16.7836,16.8281,89800.0
2010-09-16 14:00:00,22.73,22.76,22.61,22.67,345400.0,16.8281,16.8503,16.7392,16.7836,345400.0
2010-09-16 14:30:00,22.66,22.75,22.64,22.73,261200.0,16.7762,16.8429,16.7614,16.8281,261200.0
2010-09-16 15:00:00,22.73,22.79,22.69,22.78,323500.0,16.8281,16.8725,16.7985,16.8651,323500.0
2010-09-16 15:30:00,22.78,22.81,22.71,22.72,625000.0,16.8651,16.8873,16.8133,16.8207,625000.0
2010-09-17 09:30:00,22.85,23.03,22.42,22.49,1403300.0,16.9169,17.0502,16.5986,16.6504,1403300.0
2010-09-17 10:00:00,22.5,22.54,22.42,22.44,423000.0,16.6578,16.6874,16.5986,16.6134,423000.0
2010-09-17 10:30:00,22.45,22.53,22.39,22.49,331400.0,16.6208,16.68,16.5764,16.6504,331400.0
2010-09-17 11:00:00,22.5,22.65,22.49,22.58,395700.0,16.6578,16.7688,16.6504,16.717,395700.0
2010-09-17 11:30:00,22.57,22.66,22.52,22.61,229500.0,16.7096,16.7762,16.6726,16.7392,229500.0
2010-09-17 12:00:00,22.6,22.69,22.59,22.67,143800.0,16.7318,16.7985,16.7244,16.7836,143800.0
2010-09-17 12:30:00,22.67,22.68,22.54,22.57,103000.0,16.7836,16.7911,16.6874,16.7096,103000.0
2010-09-17 13:00:00,22.58,22.62,22.56,22.61,118800.0,16.717,16.7466,16.7022,16.7392,118800.0
2010-09-17 13:30:00,22.62,22.64,22.52,22.56,185300.0,16.7466,16.7614,16.6726,16.7022,185300.0
2010-09-17 14:00:00,22.55,22.68,22.54,22.67,223900.0,16.6948,16.7911,16.6874,16.7836,223900.0
2010-09-17 14:30:00,22.66,22.71,22.61,22.63,191900.0,16.7762,16.8133,16.7392,16.754,191900.0
2010-09-17 15:00:00,22.62,22.63,22.47,22.48,311400.0,16.7466,16.754,16.6356,16.643,311400.0
2010-09-17 15:30:00,22.48,22.6,22.47,22.5,746300.0,16.643,16.7318,16.6356,16.6578,746300.0
2010-09-20 09:30:00,22.06,22.34,22.05,22.33,1109000.0,16.332,16.5393,16.3246,16.5319,1109000.0
2010-09-20 10:00:00,22.32,22.47,22.27,22.3,838500.0,16.5245,16.6356,16.4875,16.5097,838500.0
2010-09-20 10:30:00,22.3,22.51,22.28,22.5,614200.0,16.5097,16.6652,16.4949,16.6578,614200.0
2010-09-20 11:00:00,22.51,22.52,22.35,22.48,807400.0,16.6652,16.6726,16.5467,16.643,807400.0
2010-09-20 11:30:00,22.48,22.59,22.47,22.54,504600.0,16.643,16.7244,16.6356,16.6874,504600.0
2010-09-20 12:00:00,22.53,22.72,22.52,22.6,438500.0,16.68,16.8207,16.6726,16.7318,438500.0
2010-09-20 12:30:00,22.59,22.69,22.57,22.65,371900.0,16.7244,16.7985,16.7096,16.7688,371900.0
2010-09-20 13:00:00,22.67,22.69,22.6,22.66,321000.0,16.7836,16.7985,16.7318,16.7762,321000.0
2010-09-20 13:30:00,22.65,22.78,22.59,22.73,509700.0,16.7688,16.8651,16.7244,16.8281,509700.0
2010-09-20 14:00:00,22.72,22.85,22.7,22.82,523300.0,16.8207,16.9169,16.8059,16.8947,523300.0
2010-09-20 14:30:00,22.81,23.03,22.81,23.02,824400.0,16.8873,17.0502,16.8873,17.0428,824400.0
2010-09-20 15:00:00,23.02,23.03,22.92,22.93,859300.0,17.0428,17.0502,16.9687,16.9761,859300.0
2010-09-20 15:30:00,22.93,23.01,22.89,22.93,1465600.0,16.9761,17.0354,16.9465,16.9761,1465600.0
2010-09-21 09:30:00,23.34,23.5,23.12,23.44,1753700.0,17.2797,17.3981,17.1168,17.3537,1753700.0
2010-09-21 10:00:00,23.45,23.65,23.45,23.61,1220900.0,17.3611,17.5092,17.3611,17.4796,1220900.0
2010-09-21 10:30:00,23.61,23.73,23.47,23.49,712900.0,17.4796,17.5684,17.3759,17.3907,712900.0
2010-09-21 11:00:00,23.49,23.61,23.43,23.43,725500.0,17.3907,17.4796,17.3463,17.3463,725500.0
2010-09-21 11:30:00,23.43,23.46,23.3,23.43,449700.0,17.3463,17.3685,17.2501,17.3463,449700.0
2010-09-21 12:00:00,23.42,23.52,23.39,23.4,434300.0,17.3389,17.4129,17.3167,17.3241,434300.0
2010-09-21 12:30:00,23.4,23.51,23.38,23.5,288500.0,17.3241,17.4055,17.3093,17.3981,288500.0
2010-09-21 13:00:00,23.5,23.5,23.41,23.46,283900.0,17.3981,17.3981,17.3315,17.3685,283900.0
2010-09-21 13:30:00,23.47,23.47,23.39,23.4,257100.0,17.3759,17.3759,17.3167,17.3241,257100.0
2010-09-21 14:00:00,23.4,23.6,23.31,23.52,1022600.0,17.3241,17.4722,17.2575,17.4129,1022600.0
2010-09-21 14:30:00,23.52,23.69,23.44,23.5,941700.0,17.4129,17.5388,17.3537,17.3981,941700.0
2010-09-21 15:00:00,23.49,23.51,23.24,23.31,901600.0,17.3907,17.4055,17.2056,17.2575,901600.0
2010-09-21 15:30:00,23.31,23.32,23.09,23.22,1871100.0,17.2575,17.2649,17.0946,17.1908,1871100.0
2010-09-22 09:30:00,22.35,22.7,22.31,22.59,5462100.0,16.5467,16.8059,16.5171,16.7244,5462100.0
2010-09-22 10:00:00,22.59,22.6,22.25,22.25,2280400.0,16.7244,16.7318,16.4727,16.4727,2280400.0
2010-09-22 10:30:00,22.24,22.42,22.14,22.4,1895100.0,16.4653,16.5986,16.3913,16.5838,1895100.0
2010-09-22 11:00:00,22.4,22.45,22.29,22.36,1492600.0,16.5838,16.6208,16.5023,16.5541,1492600.0
2010-09-22 11:30:00,22.36,22.44,22.27,22.38,647000.0,16.5541,16.6134,16.4875,16.5689,647000.0
2010-09-22 12:00:00,22.38,22.45,22.35,22.39,567500.0,16.5689,16.6208,16.5467,16.5764,567500.0
2010-09-22 12:30:00,22.38,22.41,22.32,22.36,540000.0,16.5689,16.5912,16.5245,16.5541,540000.0
2010-09-22 13:00:00,22.36,22.37,22.24,22.27,493600.0,16.5541,16.5615,16.4653,16.4875,493600.0
2010-09-22 13:30:00,22.28,22.32,22.27,22.3,414400.0,16.4949,16.5245,16.4875,16.5097,414400.0
2010-09-22 14:00:00,22.3,22.38,22.25,22.3,931100.0,16.5097,16.5689,16.4727,16.5097,931100.0
2010-09-22 14:30:00,22.31,22.36,22.29,22.32,722600.0,16.5171,16.5541,16.5023,16.5245,722600.0
2010-09-22 15:00:00,22.32,22.33,22.19,22.23,882000.0,16.5245,16.5319,16.4283,16.4579,882000.0
2010-09-22 15:30:00,22.24,22.39,22.23,22.35,2523900.0,16.4653,16.5764,16.4579,16.5467,2523900.0
2010-09-23 09:30:00,22.06,22.36,21.96,22.18,940100.0,16.332,16.5541,16.258,16.4209,940100.0
2010-09-23 10:00:00,22.18,22.42,22.17,22.28,839400.0,16.4209,16.5986,16.4135,16.4949,839400.0
2010-09-23 10:30:00,22.29,22.4,22.28,22.31,305400.0,16.5023,16.5838,16.4949,16.5171,305400.0
2010-09-23 11:00:00,22.3,22.43,22.27,22.42,325200.0,16.5097,16.606,16.4875,16.5986,325200.0
2010-09-23 11:30:00,22.43,22.48,22.36,22.39,568100.0,16.606,16.643,16.5541,16.5764,568100.0
2010-09-23 12:00:00,22.38,22.4,22.29,22.3,269700.0,16.5689,16.5838,16.5023,16.5097,269700.0
2010-09-23 12:30:00,22.29,22.32,22.2,22.2,329000.0,16.5023,16.5245,16.4357,16.4357,329000.0
2010-09-23 13:00:00,22.21,22.25,22.19,22.2,172600.0,16.4431,16.4727,16.4283,16.4357,172600.0
2010-09-23 13:30:00,22.21,22.25,22.16,22.22,233600.0,16.4431,16.4727,16.4061,16.4505,233600.0
2010-09-23 14:00:00,22.22,22.32,22.22,22.28,233700.0,16.4505,16.5245,16.4505,16.4949,233700.0
2010-09-23 14:30:00,22.28,22.3,22.09,22.11,446700.0,16.4949,16.5097,16.3542,16.3691,446700.0
2010-09-23 15:00:00,22.1,22.13,21.96,21.97,541700.0,16.3617,16.3839,16.258,16.2654,541700.0
2010-09-23 15:30:00,21.96,21.99,21.85,21.85,1232600.0,16.258,16.2802,16.1766,16.1766,1232600.0
2010-09-24 09:30:00,22.3,22.51,22.24,22.47,1425800.0,16.5097,16.6652,16.4653,16.6356,1425800.0
2010-09-24 10:00:00,22.47,22.47,22.35,22.44,1033500.0,16.6356,16.6356,16.5467,16.6134,1033500.0
2010-09-24 10:30:00,22.45,22.53,22.43,22.5,690400.0,16.6208,16.68,16.606,16.6578,690400.0
2010-09-24 11:00:00,22.5,22.55,22.49,22.51,504800.0,16.6578,16.6948,16.6504,16.6652,504800.0
2010-09-24 11:30:00,22.5,22.53,22.43,22.52,367300.0,16.6578,16.68,16.606,16.6726,367300.0
2010-09-24 12:00:00,22.53,22.56,22.51,22.56,308800.0,16.68,16.7022,16.6652,16.7022,308800.0
2010-09-24 12:30:00,22.56,22.62,22.55,22.58,301800.0,16.7022,16.7466,16.6948,16.717,301800.0
2010-09-24 13:00:00,22.59,22.6,22.56,22.6,232800.0,16.7244,16.7318,16.7022,16.7318,232800.0
2010-09-24 13:30:00,22.6,22.65,22.59,22.63,287500.0,16.7318,16.7688,16.7244,16.754,287500.0
2010-09-24 14:00:00,22.63,22.65,22.6,22.63,205600.0,16.754,16.7688,16.7318,16.754,205600.0
2010-09-24 14:30:00,22.62,22.67,22.61,22.65,365000.0,16.7466,16.7836,16.7392,16.7688,365000.0
2010-09-24 15:00:00,22.66,22.66,22.58,22.59,462800.0,16.7762,16.7762,16.717,16.7244,462800.0
2010-09-24 15:30:00,22.6,22.69,22.59,22.69,1033300.0,16.7318,16.7985,16.7244,16.7985,1033300.0
2010-09-27 09:30:00,22.69,22.69,22.4,22.45,371600.0,16.7985,16.7985,16.5838,16.6208,371600.0
2010-09-27 10:00:00,22.45,22.61,22.44,22.61,290900.0,16.6208,16.7392,16.6134,16.7392,290900.0
2010-09-27 10:30:00,22.6,22.7,22.54,22.68,216200.0,16.7318,16.8059,16.6874,16.7911,216200.0
2010-09-27 11:00:00,22.68,22.72,22.54,22.6,293200.0,16.7911,16.8207,16.6874,16.7318,293200.0
2010-09-27 11:30:00,22.6,22.62,22.52,22.52,275400.0,16.7318,16.7466,16.6726,16.6726,275400.0
2010-09-27 12:00:00,22.52,22.57,22.48,22.53,179600.0,16.6726,16.7096,16.643,16.68,179600.0
2010-09-27 12:30:00,22.53,22.57,22.5,22.54,106200.0,16.68,16.7096,16.6578,16.6874,106200.0
2010-09-27 13:00:00,22.53,22.62,22.5,22.6,311400.0,16.68,16.7466,16.6578,16.7318,311400.0
2010-09-27 13:30:00,22.6,22.73,22.6,22.72,271700.0,16.7318,16.8281,16.7318,16.8207,271700.0
2010-09-27 14:00:00,22.72,22.73,22.66,22.71,241800.0,16.8207,16.8281,16.7762,16.8133,241800.0
2010-09-27 14:30:00,22.7,22.74,22.65,22.65,284300.0,16.8059,16.8355,16.7688,16.7688,284300.0
2010-09-27 15:00:00,22.66,22.68,22.59,22.6,265200.0,16.7762,16.7911,16.7244,16.7318,265200.0
2010-09-27 15:30:00,22.6,22.65,22.48,22.53,1702000.0,16.7318,16.7688,16.643,16.68,1702000.0
2010-09-28 09:30:00,22.56,22.65,22.42,22.53,888300.0,16.7022,16.7688,16.5986,16.68,888300.0
2010-09-28 10:00:00,22.53,22.79,22.4,22.73,1572300.0,16.68,16.8725,16.5838,16.8281,1572300.0
2010-09-28 10:30:00,22.73,22.93,22.68,22.93,1299600.0,16.8281,16.9761,16.7911,16.9761,1299600.0
2010-09-28 11:00:00,22.93,23.21,22.93,23.19,1911500.0,16.9761,17.1834,16.9761,17.1686,1911500.0
2010-09-28 11:30:00,23.19,23.3,22.99,23.06,1013300.0,17.1686,17.2501,17.0206,17.0724,1013300.0
2010-09-28 12:00:00,23.06,23.19,23.0,23.11,357900.0,17.0724,17.1686,17.028,17.1094,357900.0
2010-09-28 12:30:00,23.11,23.13,23.06,23.11,275700.0,17.1094,17.1242,17.0724,17.1094,275700.0
2010-09-28 13:00:00,23.11,23.18,23.08,23.18,258900.0,17.1094,17.1612,17.0872,17.1612,258900.0
2010-09-28 13:30:00,23.18,23.3,23.17,23.26,648100.0,17.1612,17.2501,17.1538,17.2205,648100.0
2010-09-28 14:00:00,23.25,23.35,23.12,23.13,814800.0,17.213,17.2871,17.1168,17.1242,814800.0
2010-09-28 14:30:00,23.13,23.16,23.0,23.09,596400.0,17.1242,17.1464,17.028,17.0946,596400.0
2010-09-28 15:00:00,23.09,23.24,23.01,23.23,789800.0,17.0946,17.2056,17.0354,17.1982,789800.0
2010-09-28 15:30:00,23.24,23.5,23.22,23.44,2678500.0,17.2056,17.3981,17.1908,17.3537,2678500.0
2010-09-29 09:30:00,23.41,23.56,23.27,23.33,938700.0,17.3315,17.4426,17.2279,17.2723,938700.0
2010-09-29 10:00:00,23.33,23.45,23.25,23.29,474200.0,17.2723,17.3611,17.213,17.2427,474200.0
2010-09-29 10:30:00,23.3,23.3,23.22,23.26,594100.0,17.2501,17.2501,17.1908,17.2205,594100.0
2010-09-29 11:00:00,23.26,23.4,23.26,23.36,264500.0,17.2205,17.3241,17.2205,17.2945,264500.0
2010-09-29 11:30:00,23.36,23.47,23.32,23.43,531400.0,17.2945,17.3759,17.2649,17.3463,531400.0
2010-09-29 12:00:00,23.44,23.47,23.4,23.43,311000.0,17.3537,17.3759,17.3241,17.3463,311000.0
2010-09-29 12:30:00,23.42,23.42,23.32,23.38,169300.0,17.3389,17.3389,17.2649,17.3093,169300.0
2010-09-29 13:00:00,23.37,23.39,23.33,23.33,142800.0,17.3019,17.3167,17.2723,17.2723,142800.0
2010-09-29 13:30:00,23.33,23.42,23.32,23.4,243200.0,17.2723,17.3389,17.2649,17.3241,243200.0
2010-09-29 14:00:00,23.4,23.43,23.35,23.36,336000.0,17.3241,17.3463,17.2871,17.2945,336000.0
2010-09-29 14:30:00,23.36,23.42,23.33,23.33,526000.0,17.2945,17.3389,17.2723,17.2723,526000.0
2010-09-29 15:00:00,23.34,23.35,23.18,23.27,508800.0,17.2797,17.2871,17.1612,17.2279,508800.0
2010-09-29 15:30:00,23.27,23.33,23.18,23.31,1005800.0,17.2279,17.2723,17.1612,17.2575,1005800.0
2010-09-30 09:30:00,23.52,23.66,23.37,23.54,798000.0,17.4129,17.5166,17.3019,17.4277,798000.0
2010-09-30 10:00:00,23.54,23.6,23.42,23.44,464700.0,17.4277,17.4722,17.3389,17.3537,464700.0
2010-09-30 10:30:00,23.45,23.49,23.29,23.29,282200.0,17.3611,17.3907,17.2427,17.2427,282200.0
2010-09-30 11:00:00,23.29,23.29,22.98,23.03,731000.0,17.2427,17.2427,17.0132,17.0502,731000.0
2010-09-30 11:30:00,23.02,23.05,22.9,23.01,729500.0,17.0428,17.065,16.9539,17.0354,729500.0
2010-09-30 12:00:00,23.0,23.01,22.86,22.88,445800.0,17.028,17.0354,16.9243,16.9391,445800.0
2010-09-30 12:30:00,22.88,23.11,22.87,23.08,227500.0,16.9391,17.1094,16.9317,17.0872,227500.0
2010-09-30 13:00:00,23.08,23.09,23.0,23.07,171400.0,17.0872,17.0946,17.028,17.0798,171400.0
2010-09-30 13:30:00,23.08,23.08,22.95,23.02,180700.0,17.0872,17.0872,16.9909,17.0428,180700.0
2010-09-30 14:00:00,23.03,23.05,22.91,23.03,197500.0,17.0502,17.065,16.9613,17.0502,197500.0
2010-09-30 14:30:00,23.03,23.16,23.0,23.08,178300.0,17.0502,17.1464,17.028,17.0872,178300.0
2010-09-30 15:00:00,23.08,23.1,22.97,23.08,286100.0,17.0872,17.102,17.0058,17.0872,286100.0
2010-09-30 15:30:00,23.08,23.12,22.94,22.97,802000.0,17.0872,17.1168,16.9835,17.0058,802000.0
2010-10-01 09:30:00,23.16,23.34,23.03,23.14,831800.0,17.1464,17.2797,17.0502,17.1316,831800.0
2010-10-01 10:00:00,23.14,23.26,22.9,22.99,778300.0,17.1316,17.2205,16.9539,17.0206,778300.0
2010-10-01 10:30:00,22.99,23.22,22.91,23.17,595400.0,17.0206,17.1908,16.9613,17.1538,595400.0
2010-10-01 11:00:00,23.17,23.27,23.15,23.2,524800.0,17.1538,17.2279,17.139,17.176,524800.0
2010-10-01 11:30:00,23.2,23.37,23.19,23.29,687800.0,17.176,17.3019,17.1686,17.2427,687800.0
2010-10-01 12:00:00,23.29,23.32,23.25,23.3,250900.0,17.2427,17.2649,17.213,17.2501,250900.0
2010-10-01 12:30:00,23.3,23.34,23.26,23.34,170400.0,17.2501,17.2797,17.2205,17.2797,170400.0
2010-10-01 13:00:00,23.33,23.46,23.32,23.44,624100.0,17.2723,17.3685,17.2649,17.3537,624100.0
2010-10-01 13:30:00,23.43,23.45,23.31,23.36,420800.0,17.3463,17.3611,17.2575,17.2945,420800.0
2010-10-01 14:00:00,23.36,23.39,23.3,23.35,509100.0,17.2945,17.3167,17.2501,17.2871,509100.0
2010-10-01 14:30:00,23.35,23.37,23.32,23.35,582500.0,17.2871,17.3019,17.2649,17.2871,582500.0
2010-10-01 15:00:00,23.35,23.43,23.32,23.33,464800.0,17.2871,17.3463,17.2649,17.2723,464800.0
2010-10-01 15:30:00,23.32,23.42,23.31,23.39,794600.0,17.2649,17.3389,17.2575,17.3167,794600.0
2010-10-04 09:30:00,23.25,23.39,23.17,23.26,425200.0,17.213,17.3167,17.1538,17.2205,425200.0
2010-10-04 10:00:00,23.25,23.38,23.15,23.3,395100.0,17.213,17.3093,17.139,17.2501,395100.0
2010-10-04 10:30:00,23.29,23.41,23.13,23.21,363300.0,17.2427,17.3315,17.1242,17.1834,363300.0
2010-10-04 11:00:00,23.21,23.21,23.11,23.18,240600.0,17.1834,17.1834,17.1094,17.1612,240600.0
2010-10-04 11:30:00,23.18,23.18,22.99,22.99,476500.0,17.1612,17.1612,17.0206,17.0206,476500.0
2010-10-04 12:00:00,22.98,23.02,22.92,23.0,298800.0,17.0132,17.0428,16.9687,17.028,298800.0
2010-10-04 12:30:00,23.0,23.04,22.95,23.01,236600.0,17.028,17.0576,16.9909,17.0354,236600.0
2010-10-04 13:00:00,23.02,23.06,22.99,23.03,194400.0,17.0428,17.0724,17.0206,17.0502,194400.0
2010-10-04 13:30:00,23.03,23.03,22.92,23.01,319300.0,17.0502,17.0502,16.9687,17.0354,319300.0
2010-10-04 14:00:00,23.01,23.12,22.99,23.12,516700.0,17.0354,17.1168,17.0206,17.1168,516700.0
2010-10-04 14:30:00,23.12,23.17,23.08,23.11,447300.0,17.1168,17.1538,17.0872,17.1094,447300.0
2010-10-04 15:00:00,23.11,23.24,23.1,23.24,788400.0,17.1094,17.2056,17.102,17.2056,788400.0
2010-10-04 15:30:00,23.24,23.27,23.16,23.26,1081600.0,17.2056,17.2279,17.1464,17.2205,1081600.0
2010-10-05 09:30:00,23.61,23.64,23.17,23.43,833700.0,17.4796,17.5018,17.1538,17.3463,833700.0
2010-10-05 10:00:00,23.42,23.46,23.25,23.28,831800.0,17.3389,17.3685,17.213,17.2353,831800.0
2010-10-05 10:30:00,23.28,23.52,23.27,23.46,673400.0,17.2353,17.4129,17.2279,17.3685,673400.0
2010-10-05 11:00:00,23.46,23.6,23.44,23.56,431800.0,17.3685,17.4722,17.3537,17.4426,431800.0
2010-10-05 11:30:00,23.56,23.78,23.56,23.71,967900.0,17.4426,17.6054,17.4426,17.5536,967900.0
2010-10-05 12:00:00,23.71,23.74,23.68,23.72,249800.0,17.5536,17.5758,17.5314,17.561,249800.0
2010-10-05 12:30:00,23.72,23.84,23.7,23.8,411900.0,17.561,17.6499,17.5462,17.6202,411900.0
2010-10-05 13:00:00,23.81,23.85,23.75,23.77,396100.0,17.6276,17.6573,17.5832,17.598,396100.0
2010-10-05 13:30:00,23.78,23.78,23.71,23.74,355300.0,17.6054,17.6054,17.5536,17.5758,355300.0
2010-10-05 14:00:00,23.74,23.79,23.69,23.77,692300.0,17.5758,17.6128,17.5388,17.598,692300.0
2010-10-05 14:30:00,23.77,23.83,23.73,23.83,503600.0,17.598,17.6424,17.5684,17.6424,503600.0
2010-10-05 15:00:00,23.84,23.9,23.81,23.85,616000.0,17.6499,17.6943,17.6276,17.6573,616000.0
2010-10-05 15:30:00,23.85,23.88,23.76,23.77,1028300.0,17.6573,17.6795,17.5906,17.598,1028300.0
2010-10-06 09:30:00,23.77,23.88,23.62,23.85,576100.0,17.598,17.6795,17.487,17.6573,576100.0
2010-10-06 10:00:00,23.85,23.92,23.82,23.89,638800.0,17.6573,17.7091,17.635,17.6869,638800.0
2010-10-06 10:30:00,23.9,23.95,23.83,23.87,351300.0,17.6943,17.7313,17.6424,17.6721,351300.0
2010-10-06 11:00:00,23.87,23.9,23.77,23.82,264200.0,17.6721,17.6943,17.598,17.635,264200.0
2010-10-06 11:30:00,23.82,23.87,23.77,23.84,235900.0,17.635,17.6721,17.598,17.6499,235900.0
2010-10-06 12:00:00,23.84,23.88,23.76,23.76,339000.0,17.6499,17.6795,17.5906,17.5906,339000.0
2010-10-06 12:30:00,23.77,23.79,23.66,23.67,230500.0,17.598,17.6128,17.5166,17.524,230500.0
2010-10-06 13:00:00,23.67,23.67,23.55,23.58,271800.0,17.524,17.524,17.4352,17.4574,271800.0
2010-10-06 13:30:00,23.59,23.63,23.5,23.56,199500.0,17.4648,17.4944,17.3981,17.4426,199500.0
2010-10-06 14:00:00,23.56,23.62,23.52,23.61,493800.0,17.4426,17.487,17.4129,17.4796,493800.0
2010-10-06 14:30:00,23.6,23.63,23.57,23.6,293900.0,17.4722,17.4944,17.45,17.4722,293900.0
2010-10-06 15:00:00,23.6,23.66,23.58,23.6,333400.0,17.4722,17.5166,17.4574,17.4722,333400.0
2010-10-06 15:30:00,23.6,23.77,23.57,23.72,924600.0,17.4722,17.598,17.45,17.561,924600.0
2010-10-07 09:30:00,23.82,23.9,23.62,23.63,570600.0,17.635,17.6943,17.487,17.4944,570600.0
2010-10-07 10:00:00,23.62,23.88,23.61,23.85,533000.0,17.487,17.6795,17.4796,17.6573,533000.0
2010-10-07 10:30:00,23.85,23.9,23.69,23.73,357200.0,17.6573,17.6943,17.5388,17.5684,357200.0
2010-10-07 11:00:00,23.73,23.73,23.59,23.61,389800.0,17.5684,17.5684,17.4648,17.4796,389800.0
2010-10-07 11:30:00,23.61,23.68,23.54,23.61,275300.0,17.4796,17.5314,17.4277,17.4796,275300.0
2010-10-07 12:00:00,23.61,23.62,23.33,23.34,340900.0,17.4796,17.487,17.2723,17.2797,340900.0
2010-10-07 12:30:00,23.34,23.4,23.25,23.4,252300.0,17.2797,17.3241,17.213,17.3241,252300.0
2010-10-07 13:00:00,23.39,23.44,23.33,23.36,283400.0,17.3167,17.3537,17.2723,17.2945,283400.0
2010-10-07 13:30:00,23.36,23.39,23.23,23.35,454700.0,17.2945,17.3167,17.1982,17.2871,454700.0
2010-10-07 14:00:00,23.35,23.48,23.34,23.43,393000.0,17.2871,17.3833,17.2797,17.3463,393000.0
2010-10-07 14:30:00,23.43,23.45,23.34,23.43,185400.0,17.3463,17.3611,17.2797,17.3463,185400.0
2010-10-07 15:00:00,23.44,23.46,23.38,23.4,247500.0,17.3537,17.3685,17.3093,17.3241,247500.0
2010-10-07 15:30:00,23.39,23.46,23.34,23.39,542500.0,17.3167,17.3685,17.2797,17.3167,542500.0
2010-10-08 09:30:00,23.52,23.95,23.47,23.73,738800.0,17.4129,17.7313,17.3759,17.5684,738800.0
2010-10-08 10:00:00,23.73,23.78,23.6,23.65,400600.0,17.5684,17.6054,17.4722,17.5092,400600.0
2010-10-08 10:30:00,23.64,23.81,23.64,23.78,287000.0,17.5018,17.6276,17.5018,17.6054,287000.0
2010-10-08 11:00:00,23.78,23.83,23.7,23.75,241200.0,17.6054,17.6424,17.5462,17.5832,241200.0
2010-10-08 11:30:00,23.75,23.86,23.75,23.82,346000.0,17.5832,17.6647,17.5832,17.635,346000.0
2010-10-08 12:00:00,23.83,23.9,23.8,23.88,241700.0,17.6424,17.6943,17.6202,17.6795,241700.0
2010-10-08 12:30:00,23.87,24.02,23.86,23.97,376900.0,17.6721,17.7831,17.6647,17.7461,376900.0
2010-10-08 13:00:00,23.98,24.1,23.98,24.08,351400.0,17.7535,17.8423,17.7535,17.8275,351400.0
2010-10-08 13:30:00,24.08,24.1,23.89,23.99,424300.0,17.8275,17.8423,17.6869,17.7609,424300.0
2010-10-08 14:00:00,23.99,24.0,23.88,23.96,243800.0,17.7609,17.7683,17.6795,17.7387,243800.0
2010-10-08 14:30:00,23.96,23.98,23.85,23.86,229500.0,17.7387,17.7535,17.6573,17.6647,229500.0
2010-10-08 15:00:00,23.87,23.99,23.86,23.91,266600.0,17.6721,17.7609,17.6647,17.7017,266600.0
2010-10-08 15:30:00,23.91,24.0,23.88,23.91,812500.0,17.7017,17.7683,17.6795,17.7017,812500.0
2010-10-11 09:30:00,23.96,24.13,23.8,23.89,412700.0,17.7387,17.8646,17.6202,17.6869,412700.0
2010-10-11 10:00:00,23.89,24.03,23.88,23.98,251400.0,17.6869,17.7905,17.6795,17.7535,251400.0
2010-10-11 10:30:00,23.97,24.03,23.91,23.96,289500.0,17.7461,17.7905,17.7017,17.7387,289500.0
2010-10-11 11:00:00,23.96,24.05,23.96,24.02,203300.0,17.7387,17.8053,17.7387,17.7831,203300.0
2010-10-11 11:30:00,24.03,24.07,23.95,23.96,185900.0,17.7905,17.8201,17.7313,17.7387,185900.0
2010-10-11 12:00:00,23.96,24.02,23.92,23.96,119300.0,17.7387,17.7831,17.7091,17.7387,119300.0
2010-10-11 12:30:00,23.95,24.0,23.94,23.96,147200.0,17.7313,17.7683,17.7239,17.7387,147200.0
2010-10-11 13:00:00,23.96,23.98,23.92,23.94,95600.0,17.7387,17.7535,17.7091,17.7239,95600.0
2010-10-11 13:30:00,23.94,23.95,23.88,23.95,139900.0,17.7239,17.7313,17.6795,17.7313,139900.0
2010-10-11 14:00:00,23.95,23.98,23.9,23.95,242100.0,17.7313,17.7535,17.6943,17.7313,242100.0
2010-10-11 14:30:00,23.96,24.0,23.94,23.98,234200.0,17.7387,17.7683,17.7239,17.7535,234200.0
2010-10-11 15:00:00,23.98,24.01,23.93,23.95,404500.0,17.7535,17.7757,17.7165,17.7313,404500.0
2010-10-11 15:30:00,23.95,24.02,23.91,24.02,717000.0,17.7313,17.7831,17.7017,17.7831,717000.0
2010-10-12 09:30:00,23.95,23.96,23.65,23.83,486100.0,17.7313,17.7387,17.5092,17.6424,486100.0
2010-10-12 10:00:00,23.82,24.04,23.78,23.86,503400.0,17.635,17.7979,17.6054,17.6647,503400.0
2010-10-12 10:30:00,23.86,23.98,23.83,23.94,287900.0,17.6647,17.7535,17.6424,17.7239,287900.0
2010-10-12 11:00:00,23.94,24.01,23.9,24.01,196500.0,17.7239,17.7757,17.6943,17.7757,196500.0
2010-10-12 11:30:00,24.01,24.06,23.94,24.02,213500.0,17.7757,17.8127,17.7239,17.7831,213500.0
2010-10-12 12:00:00,24.02,24.14,23.95,24.14,433500.0,17.7831,17.872,17.7313,17.872,433500.0
2010-10-12 12:30:00,24.13,24.15,24.04,24.14,566800.0,17.8646,17.8794,17.7979,17.872,566800.0
2010-10-12 13:00:00,24.13,24.16,24.1,24.11,328900.0,17.8646,17.8868,17.8423,17.8497,328900.0
2010-10-12 13:30:00,24.11,24.18,24.09,24.14,258200.0,17.8497,17.9016,17.8349,17.872,258200.0
2010-10-12 14:00:00,24.14,24.3,24.09,24.22,469100.0,17.872,17.9904,17.8349,17.9312,469100.0
2010-10-12 14:30:00,24.22,24.29,24.12,24.27,315100.0,17.9312,17.983,17.8572,17.9682,315100.0
2010-10-12 15:00:00,24.28,24.39,24.2,24.39,581100.0,17.9756,18.057,17.9164,18.057,581100.0
2010-10-12 15:30:00,24.39,24.43,24.34,24.38,1334400.0,18.057,18.0867,18.02,18.0496,1334400.0
2010-10-13 09:30:00,24.59,24.69,24.42,24.62,780500.0,18.2051,18.2791,18.0793,18.2273,780500.0
2010-10-13 10:00:00,24.62,24.71,24.61,24.7,554900.0,18.2273,18.294,18.2199,18.2866,554900.0
2010-10-13 10:30:00,24.7,25.02,24.63,24.84,2036400.0,18.2866,18.5235,18.2347,18.3902,2036400.0
2010-10-13 11:00:00,24.85,24.89,24.75,24.76,767200.0,18.3976,18.4272,18.3236,18.331,767200.0
2010-10-13 11:30:00,24.76,24.8,24.71,24.77,348800.0,18.331,18.3606,18.294,18.3384,348800.0
2010-10-13 12:00:00,24.77,24.89,24.75,24.88,284300.0,18.3384,18.4272,18.3236,18.4198,284300.0
2010-10-13 12:30:00,24.89,24.9,24.83,24.84,170300.0,18.4272,18.4346,18.3828,18.3902,170300.0
2010-10-13 13:00:00,24.85,24.85,24.75,24.77,249200.0,18.3976,18.3976,18.3236,18.3384,249200.0
2010-10-13 13:30:00,24.78,24.82,24.75,24.8,199000.0,18.3458,18.3754,18.3236,18.3606,199000.0
2010-10-13 14:00:00,24.8,24.85,24.72,24.74,299300.0,18.3606,18.3976,18.3014,18.3162,299300.0
2010-10-13 14:30:00,24.74,24.76,24.6,24.61,478000.0,18.3162,18.331,18.2125,18.2199,478000.0
2010-10-13 15:00:00,24.62,24.69,24.52,24.53,984200.0,18.2273,18.2791,18.1533,18.1607,984200.0
2010-10-13 15:30:00,24.52,24.62,24.47,24.5,1123900.0,18.1533,18.2273,18.1163,18.1385,1123900.0
2010-10-14 09:30:00,24.47,24.81,24.23,24.64,771800.0,18.1163,18.368,17.9386,18.2421,771800.0
2010-10-14 10:00:00,24.64,24.69,24.52,24.65,337400.0,18.2421,18.2791,18.1533,18.2495,337400.0
2010-10-14 10:30:00,24.64,24.7,24.58,24.63,129200.0,18.2421,18.2866,18.1977,18.2347,129200.0
2010-10-14 11:00:00,24.63,24.67,24.46,24.47,315800.0,18.2347,18.2643,18.1089,18.1163,315800.0
2010-10-14 11:30:00,24.48,24.5,24.24,24.31,351900.0,18.1237,18.1385,17.946,17.9978,351900.0
2010-10-14 12:00:00,24.3,24.33,24.14,24.17,477000.0,17.9904,18.0126,17.872,17.8942,477000.0
2010-10-14 12:30:00,24.17,24.37,24.12,24.33,384400.0,17.8942,18.0422,17.8572,18.0126,384400.0
2010-10-14 13:00:00,24.35,24.35,24.11,24.18,410000.0,18.0274,18.0274,17.8497,17.9016,410000.0
2010-10-14 13:30:00,24.19,24.29,24.18,24.26,267400.0,17.909,17.983,17.9016,17.9608,267400.0
2010-10-14 14:00:00,24.27,24.28,24.12,24.15,290900.0,17.9682,17.9756,17.8572,17.8794,290900.0
2010-10-14 14:30:00,24.15,24.19,24.1,24.12,295400.0,17.8794,17.909,17.8423,17.8572,295400.0
2010-10-14 15:00:00,24.12,24.32,24.08,24.26,415900.0,17.8572,18.0052,17.8275,17.9608,415900.0
2010-10-14 15:30:00,24.27,24.38,24.25,24.36,1082300.0,17.9682,18.0496,17.9534,18.0348,1082300.0
2010-10-15 09:30:00,24.52,24.54,24.02,24.06,815900.0,18.1533,18.1681,17.7831,17.8127,815900.0
2010-10-15 10:00:00,24.06,24.16,23.73,23.82,898100.0,17.8127,17.8868,17.5684,17.635,898100.0
2010-10-15 10:30:00,23.81,23.98,23.75,23.92,469600.0,17.6276,17.7535,17.5832,17.7091,469600.0
2010-10-15 11:00:00,23.94,24.02,23.84,23.97,523900.0,17.7239,17.7831,17.6499,17.7461,523900.0
2010-10-15 11:30:00,23.96,24.05,23.8,23.85,462700.0,17.7387,17.8053,17.6202,17.6573,462700.0
2010-10-15 12:00:00,23.86,23.89,23.68,23.84,509500.0,17.6647,17.6869,17.5314,17.6499,509500.0
2010-10-15 12:30:00,23.85,23.89,23.69,23.72,284100.0,17.6573,17.6869,17.5388,17.561,284100.0
2010-10-15 13:00:00,23.72,23.8,23.71,23.76,201900.0,17.561,17.6202,17.5536,17.5906,201900.0
2010-10-15 13:30:00,23.76,23.81,23.67,23.72,370800.0,17.5906,17.6276,17.524,17.561,370800.0
2010-10-15 14:00:00,23.72,23.84,23.67,23.84,277200.0,17.561,17.6499,17.524,17.6499,277200.0
2010-10-15 14:30:00,23.84,23.85,23.75,23.79,289400.0,17.6499,17.6573,17.5832,17.6128,289400.0
2010-10-15 15:00:00,23.78,23.79,23.68,23.75,347000.0,17.6054,17.6128,17.5314,17.5832,347000.0
2010-10-15 15:30:00,23.76,23.84,23.7,23.73,1159000.0,17.5906,17.6499,17.5462,17.5684,1159000.0
2010-10-18 09:30:00,23.76,24.08,23.75,24.02,374900.0,17.5906,17.8275,17.5832,17.7831,374900.0
2010-10-18 10:00:00,24.01,24.23,23.98,24.14,376800.0,17.7757,17.9386,17.7535,17.872,376800.0
2010-10-18 10:30:00,24.14,24.43,24.13,24.43,344200.0,17.872,18.0867,17.8646,18.0867,344200.0
2010-10-18 11:00:00,24.43,24.43,24.11,24.17,296000.0,18.0867,18.0867,17.8497,17.8942,296000.0
2010-10-18 11:30:00,24.16,24.23,24.06,24.23,184800.0,17.8868,17.9386,17.8127,17.9386,184800.0
2010-10-18 12:00:00,24.23,24.24,24.15,24.17,155000.0,17.9386,17.946,17.8794,17.8942,155000.0
2010-10-18 12:30:00,24.17,24.22,24.15,24.22,123100.0,17.8942,17.9312,17.8794,17.9312,123100.0
2010-10-18 13:00:00,24.22,24.28,24.2,24.23,147500.0,17.9312,17.9756,17.9164,17.9386,147500.0
2010-10-18 13:30:00,24.23,24.24,24.17,24.2,130700.0,17.9386,17.946,17.8942,17.9164,130700.0
2010-10-18 14:00:00,24.21,24.29,24.17,24.28,217800.0,17.9238,17.983,17.8942,17.9756,217800.0
2010-10-18 14:30:00,24.27,24.3,24.24,24.27,172200.0,17.9682,17.9904,17.946,17.9682,172200.0
2010-10-18 15:00:00,24.28,24.38,24.21,24.27,482900.0,17.9756,18.0496,17.9238,17.9682,482900.0
2010-10-18 15:30:00,24.27,24.31,24.22,24.25,890600.0,17.9682,17.9978,17.9312,17.9534,890600.0
2010-10-19 09:30:00,23.91,24.16,23.76,23.77,699800.0,17.7017,17.8868,17.5906,17.598,699800.0
2010-10-19 10:00:00,23.77,23.97,23.71,23.92,546500.0,17.598,17.7461,17.5536,17.7091,546500.0
2010-10-19 10:30:00,23.92,24.03,23.85,23.92,757100.0,17.7091,17.7905,17.6573,17.7091,757100.0
2010-10-19 11:00:00,23.92,23.99,23.84,23.88,439000.0,17.7091,17.7609,17.6499,17.6795,439000.0
2010-10-19 11:30:00,23.89,24.09,23.89,24.06,273000.0,17.6869,17.8349,17.6869,17.8127,273000.0
2010-10-19 12:00:00,24.06,24.1,23.91,23.94,201800.0,17.8127,17.8423,17.7017,17.7239,201800.0
2010-10-19 12:30:00,23.94,24.01,23.89,24.0,120100.0,17.7239,17.7757,17.6869,17.7683,120100.0
2010-10-19 13:00:00,24.0,24.01,23.85,23.86,138700.0,17.7683,17.7757,17.6573,17.6647,138700.0
2010-10-19 13:30:00,23.86,23.93,23.59,23.66,282100.0,17.6647,17.7165,17.4648,17.5166,282100.0
2010-10-19 14:00:00,23.66,23.66,23.4,23.5,599400.0,17.5166,17.5166,17.3241,17.3981,599400.0
2010-10-19 14:30:00,23.5,23.65,23.45,23.57,679500.0,17.3981,17.5092,17.3611,17.45,679500.0
2010-10-19 15:00:00,23.57,23.63,23.41,23.43,560100.0,17.45,17.4944,17.3315,17.3463,560100.0
2010-10-19 15:30:00,23.43,23.58,23.39,23.54,1025200.0,17.3463,17.4574,17.3167,17.4277,1025200.0
2010-10-20 09:30:00,23.57,23.7,23.44,23.45,346300.0,17.45,17.5462,17.3537,17.3611,346300.0
2010-10-20 10:00:00,23.46,23.6,23.42,23.57,309500.0,17.3685,17.4722,17.3389,17.45,309500.0
2010-10-20 10:30:00,23.57,23.74,23.52,23.71,382600.0,17.45,17.5758,17.4129,17.5536,382600.0
2010-10-20 11:00:00,23.71,23.74,23.58,23.65,350800.0,17.5536,17.5758,17.4574,17.5092,350800.0
2010-10-20 11:30:00,23.65,23.71,23.57,23.57,355400.0,17.5092,17.5536,17.45,17.45,355400.0
2010-10-20 12:00:00,23.57,23.75,23.53,23.73,464500.0,17.45,17.5832,17.4203,17.5684,464500.0
2010-10-20 12:30:00,23.73,23.78,23.71,23.78,255900.0,17.5684,17.6054,17.5536,17.6054,255900.0
2010-10-20 13:00:00,23.78,23.86,23.74,23.8,200200.0,17.6054,17.6647,17.5758,17.6202,200200.0
2010-10-20 13:30:00,23.8,23.83,23.71,23.76,172100.0,17.6202,17.6424,17.5536,17.5906,172100.0
2010-10-20 14:00:00,23.77,23.85,23.7,23.8,326300.0,17.598,17.6573,17.5462,17.6202,326300.0
2010-10-20 14:30:00,23.8,23.84,23.71,23.77,338700.0,17.6202,17.6499,17.5536,17.598,338700.0
2010-10-20 15:00:00,23.77,23.82,23.71,23.79,263500.0,17.598,17.635,17.5536,17.6128,263500.0
2010-10-20 15:30:00,23.79,23.82,23.68,23.74,780300.0,17.6128,17.635,17.5314,17.5758,780300.0
2010-10-21 09:30:00,24.05,24.27,23.99,24.26,505700.0,17.8053,17.9682,17.7609,17.9608,505700.0
2010-10-21 10:00:00,24.26,24.48,24.19,24.43,716300.0,17.9608,18.1237,17.909,18.0867,716300.0
2010-10-21 10:30:00,24.44,24.55,24.38,24.53,749900.0,18.0941,18.1755,18.0496,18.1607,749900.0
2010-10-21 11:00:00,24.52,24.55,24.32,24.43,578500.0,18.1533,18.1755,18.0052,18.0867,578500.0
2010-10-21 11:30:00,24.43,24.45,24.15,24.31,519600.0,18.0867,18.1015,17.8794,17.9978,519600.0
2010-10-21 12:00:00,24.3,24.34,24.21,24.33,279700.0,17.9904,18.02,17.9238,18.0126,279700.0
2010-10-21 12:30:00,24.33,24.33,24.14,24.22,223900.0,18.0126,18.0126,17.872,17.9312,223900.0
2010-10-21 13:00:00,24.22,24.36,24.22,24.31,242000.0,17.9312,18.0348,17.9312,17.9978,242000.0
2010-10-21 13:30:00,24.3,24.31,23.98,24.0,388900.0,17.9904,17.9978,17.7535,17.7683,388900.0
2010-10-21 14:00:00,24.0,24.08,23.97,24.04,218400.0,17.7683,17.8275,17.7461,17.7979,218400.0
2010-10-21 14:30:00,24.05,24.15,24.03,24.11,204900.0,17.8053,17.8794,17.7905,17.8497,204900.0
2010-10-21 15:00:00,24.11,24.27,24.07,24.24,341800.0,17.8497,17.9682,17.8201,17.946,341800.0
2010-10-21 15:30:00,24.23,24.29,24.11,24.19,541600.0,17.9386,17.983,17.8497,17.909,541600.0
2010-10-22 09:30:00,24.26,24.32,24.03,24.09,309600.0,17.9608,18.0052,17.7905,17.8349,309600.0
2010-10-22 10:00:00,24.09,24.14,24.01,24.1,151300.0,17.8349,17.872,17.7757,17.8423,151300.0
2010-10-22 10:30:00,24.11,24.15,24.0,24.01,199400.0,17.8497,17.8794,17.7683,17.7757,199400.0
2010-10-22 11:00:00,24.0,24.01,23.86,23.87,242800.0,17.7683,17.7757,17.6647,17.6721,242800.0
2010-10-22 11:30:00,23.88,24.02,23.88,23.94,175000.0,17.6795,17.7831,17.6795,17.7239,175000.0
2010-10-22 12:00:00,23.95,24.05,23.95,24.04,121300.0,17.7313,17.8053,17.7313,17.7979,121300.0
2010-10-22 12:30:00,24.05,24.11,24.02,24.04,135600.0,17.8053,17.8497,17.7831,17.7979,135600.0
2010-10-22 13:00:00,24.05,24.13,24.03,24.1,143300.0,17.8053,17.8646,17.7905,17.8423,143300.0
2010-10-22 13:30:00,24.09,24.12,24.0,24.0,66900.0,17.8349,17.8572,17.7683,17.7683,66900.0
2010-10-22 14:00:00,24.0,24.12,24.0,24.11,97900.0,17.7683,17.8572,17.7683,17.8497,97900.0
2010-10-22 14:30:00,24.11,24.13,24.01,24.03,149300.0,17.8497,17.8646,17.7757,17.7905,149300.0
2010-10-22 15:00:00,24.02,24.08,23.98,23.98,347100.0,17.7831,17.8275,17.7535,17.7535,347100.0
2010-10-22 15:30:00,23.98,24.01,23.92,23.97,771800.0,17.7535,17.7757,17.7091,17.7461,771800.0
2010-10-25 09:30:00,24.4,24.71,24.4,24.7,944100.0,18.0644,18.294,18.0644,18.2866,944100.0
2010-10-25 10:00:00,24.71,24.78,24.64,24.72,370500.0,18.294,18.3458,18.2421,18.3014,370500.0
2010-10-25 10:30:00,24.73,24.75,24.42,24.72,521200.0,18.3088,18.3236,18.0793,18.3014,521200.0
2010-10-25 11:00:00,24.73,24.75,24.55,24.75,569300.0,18.3088,18.3236,18.1755,18.3236,569300.0
2010-10-25 11:30:00,24.74,24.83,24.63,24.68,343400.0,18.3162,18.3828,18.2347,18.2717,343400.0
2010-10-25 12:00:00,24.68,24.68,24.5,24.52,362500.0,18.2717,18.2717,18.1385,18.1533,362500.0
2010-10-25 12:30:00,24.52,24.53,24.4,24.45,282800.0,18.1533,18.1607,18.0644,18.1015,282800.0
2010-10-25 13:00:00,24.45,24.63,24.44,24.6,204400.0,18.1015,18.2347,18.0941,18.2125,204400.0
2010-10-25 13:30:00,24.61,24.69,24.55,24.6,269300.0,18.2199,18.2791,18.1755,18.2125,269300.0
2010-10-25 14:00:00,24.6,24.65,24.57,24.61,150100.0,18.2125,18.2495,18.1903,18.2199,150100.0
2010-10-25 14:30:00,24.61,24.63,24.53,24.59,303900.0,18.2199,18.2347,18.1607,18.2051,303900.0
2010-10-25 15:00:00,24.6,24.75,24.58,24.72,646800.0,18.2125,18.3236,18.1977,18.3014,646800.0
2010-10-25 15:30:00,24.71,24.72,24.52,24.56,1461700.0,18.294,18.3014,18.1533,18.1829,1461700.0
2010-10-26 09:30:00,24.57,24.65,24.36,24.61,336500.0,18.1903,18.2495,18.0348,18.2199,336500.0
2010-10-26 10:00:00,24.61,24.74,24.6,24.71,410700.0,18.2199,18.3162,18.2125,18.294,410700.0
2010-10-26 10:30:00,24.71,24.88,24.71,24.88,631100.0,18.294,18.4198,18.294,18.4198,631100.0
2010-10-26 11:00:00,24.87,24.98,24.81,24.88,690200.0,18.4124,18.4938,18.368,18.4198,690200.0
2010-10-26 11:30:00,24.88,24.93,24.78,24.92,439500.0,18.4198,18.4568,18.3458,18.4494,439500.0
2010-10-26 12:00:00,24.92,24.95,24.85,24.92,305000.0,18.4494,18.4716,18.3976,18.4494,305000.0
2010-10-26 12:30:00,24.92,24.97,24.9,24.95,275300.0,18.4494,18.4864,18.4346,18.4716,275300.0
2010-10-26 13:00:00,24.95,25.0,24.89,24.89,485600.0,18.4716,18.5087,18.4272,18.4272,485600.0
2010-10-26 13:30:00,24.89,25.03,24.89,24.92,340700.0,18.4272,18.5309,18.4272,18.4494,340700.0
2010-10-26 14:00:00,24.92,24.95,24.82,24.93,339900.0,18.4494,18.4716,18.3754,18.4568,339900.0
2010-10-26 14:30:00,24.94,24.98,24.89,24.9,277700.0,18.4642,18.4938,18.4272,18.4346,277700.0
2010-10-26 15:00:00,24.91,24.98,24.9,24.92,315800.0,18.442,18.4938,18.4346,18.4494,315800.0
2010-10-26 15:30:00,24.92,25.02,24.88,25.01,1232600.0,18.4494,18.5235,18.4198,18.5161,1232600.0
2010-10-27 09:30:00,24.73,24.94,24.59,24.83,464600.0,18.3088,18.4642,18.2051,18.3828,464600.0
2010-10-27 10:00:00,24.85,24.9,24.61,24.64,562500.0,18.3976,18.4346,18.2199,18.2421,562500.0
2010-10-27 10:30:00,24.64,24.73,24.54,24.55,344700.0,18.2421,18.3088,18.1681,18.1755,344700.0
2010-10-27 11:00:00,24.55,24.6,24.46,24.51,283300.0,18.1755,18.2125,18.1089,18.1459,283300.0
2010-10-27 11:30:00,24.51,24.64,24.46,24.6,255200.0,18.1459,18.2421,18.1089,18.2125,255200.0
2010-10-27 12:00:00,24.6,24.62,24.52,24.55,229900.0,18.2125,18.2273,18.1533,18.1755,229900.0
2010-10-27 12:30:00,24.55,24.59,24.4,24.42,151300.0,18.1755,18.2051,18.0644,18.0793,151300.0
2010-10-27 13:00:00,24.43,24.46,24.3,24.38,286100.0,18.0867,18.1089,17.9904,18.0496,286100.0
2010-10-27 13:30:00,24.37,24.59,24.32,24.58,496700.0,18.0422,18.2051,18.0052,18.1977,496700.0
2010-10-27 14:00:00,24.58,24.58,24.49,24.51,213300.0,18.1977,18.1977,18.1311,18.1459,213300.0
2010-10-27 14:30:00,24.5,24.62,24.48,24.52,317100.0,18.1385,18.2273,18.1237,18.1533,317100.0
2010-10-27 15:00:00,24.53,24.6,24.46,24.54,424300.0,18.1607,18.2125,18.1089,18.1681,424300.0
2010-10-27 15:30:00,24.55,24.62,24.52,24.55,1305100.0,18.1755,18.2273,18.1533,18.1755,1305100.0
2010-10-28 09:30:00,24.79,24.99,24.4,24.42,822300.0,18.3532,18.5013,18.0644,18.0793,822300.0
2010-10-28 10:00:00,24.43,24.5,24.2,24.25,427700.0,18.0867,18.1385,17.9164,17.9534,427700.0
2010-10-28 10:30:00,24.25,24.3,24.12,24.15,368100.0,17.9534,17.9904,17.8572,17.8794,368100.0
2010-10-28 11:00:00,24.16,24.25,24.1,24.19,361300.0,17.8868,17.9534,17.8423,17.909,361300.0
2010-10-28 11:30:00,24.19,24.2,24.04,24.05,201500.0,17.909,17.9164,17.7979,17.8053,201500.0
2010-10-28 12:00:00,24.05,24.1,24.0,24.01,433500.0,17.8053,17.8423,17.7683,17.7757,433500.0
2010-10-28 12:30:00,24.01,24.07,23.95,23.96,183000.0,17.7757,17.8201,17.7313,17.7387,183000.0
2010-10-28 13:00:00,23.96,24.19,23.96,24.12,201600.0,17.7387,17.909,17.7387,17.8572,201600.0
2010-10-28 13:30:00,24.12,24.14,24.04,24.08,158800.0,17.8572,17.872,17.7979,17.8275,158800.0
2010-10-28 14:00:00,24.08,24.17,24.06,24.1,194800.0,17.8275,17.8942,17.8127,17.8423,194800.0
2010-10-28 14:30:00,24.1,24.13,24.03,24.11,169700.0,17.8423,17.8646,17.7905,17.8497,169700.0
2010-10-28 15:00:00,24.11,24.19,24.07,24.11,284900.0,17.8497,17.909,17.8201,17.8497,284900.0
2010-10-28 15:30:00,24.12,24.25,24.08,24.19,665700.0,17.8572,17.9534,17.8275,17.909,665700.0
2010-10-29 09:30:00,23.92,24.24,23.9,23.97,451700.0,17.7091,17.946,17.6943,17.7461,451700.0
2010-10-29 10:00:00,23.97,24.26,23.96,24.2,366500.0,17.7461,17.9608,17.7387,17.9164,366500.0
2010-10-29 10:30:00,24.2,24.2,23.99,24.07,313500.0,17.9164,17.9164,17.7609,17.8201,313500.0
2010-10-29 11:00:00,24.08,24.19,24.04,24.06,208400.0,17.8275,17.909,17.7979,17.8127,208400.0
2010-10-29 11:30:00,24.05,24.1,23.93,24.08,189700.0,17.8053,17.8423,17.7165,17.8275,189700.0
2010-10-29 12:00:00,24.08,24.13,24.03,24.13,159200.0,17.8275,17.8646,17.7905,17.8646,159200.0
2010-10-29 12:30:00,24.13,24.13,24.07,24.11,156200.0,17.8646,17.8646,17.8201,17.8497,156200.0
2010-10-29 13:00:00,24.11,24.12,23.94,24.01,209900.0,17.8497,17.8572,17.7239,17.7757,209900.0
2010-10-29 13:30:00,24.0,24.05,23.96,23.98,336800.0,17.7683,17.8053,17.7387,17.7535,336800.0
2010-10-29 14:00:00,23.97,23.99,23.93,23.93,509000.0,17.7461,17.7609,17.7165,17.7165,509000.0
2010-10-29 14:30:00,23.93,23.94,23.9,23.9,276500.0,17.7165,17.7239,17.6943,17.6943,276500.0
2010-10-29 15:00:00,23.9,23.95,23.87,23.95,488000.0,17.6943,17.7313,17.6721,17.7313,488000.0
2010-10-29 15:30:00,23.94,24.01,23.91,23.94,1477200.0,17.7239,17.7757,17.7017,17.7239,1477200.0
2010-11-01 09:30:00,24.17,24.23,23.8,23.83,842900.0,17.8942,17.9386,17.6202,17.6424,842900.0
2010-11-01 10:00:00,23.83,24.0,23.83,23.9,678900.0,17.6424,17.7683,17.6424,17.6943,678900.0
2010-11-01 10:30:00,23.9,23.98,23.83,23.9,620600.0,17.6943,17.7535,17.6424,17.6943,620600.0
2010-11-01 11:00:00,23.9,24.02,23.83,23.84,453600.0,17.6943,17.7831,17.6424,17.6499,453600.0
2010-11-01 11:30:00,23.84,23.85,23.77,23.85,326400.0,17.6499,17.6573,17.598,17.6573,326400.0
2010-11-01 12:00:00,23.84,23.86,23.76,23.78,253100.0,17.6499,17.6647,17.5906,17.6054,253100.0
2010-11-01 12:30:00,23.78,23.78,23.68,23.69,338500.0,17.6054,17.6054,17.5314,17.5388,338500.0
2010-11-01 13:00:00,23.68,23.71,23.61,23.65,404800.0,17.5314,17.5536,17.4796,17.5092,404800.0
2010-11-01 13:30:00,23.66,23.69,23.64,23.65,331300.0,17.5166,17.5388,17.5018,17.5092,331300.0
2010-11-01 14:00:00,23.66,23.67,23.65,23.66,234800.0,17.5166,17.524,17.5092,17.5166,234800.0
2010-11-01 14:30:00,23.66,23.66,23.45,23.5,683500.0,17.5166,17.5166,17.3611,17.3981,683500.0
2010-11-01 15:00:00,23.5,23.55,23.31,23.53,608400.0,17.3981,17.4352,17.2575,17.4203,608400.0
2010-11-01 15:30:00,23.53,23.75,23.53,23.73,845900.0,17.4203,17.5832,17.4203,17.5684,845900.0
2010-11-02 09:30:00,24.02,24.03,23.8,23.82,407100.0,17.7831,17.7905,17.6202,17.635,407100.0
2010-11-02 10:00:00,23.82,23.85,23.67,23.79,321400.0,17.635,17.6573,17.524,17.6128,321400.0
2010-11-02 10:30:00,23.79,23.81,23.6,23.64,265000.0,17.6128,17.6276,17.4722,17.5018,265000.0
2010-11-02 11:00:00,23.64,23.74,23.6,23.72,349300.0,17.5018,17.5758,17.4722,17.561,349300.0
2010-11-02 11:30:00,23.73,23.74,23.61,23.65,217300.0,17.5684,17.5758,17.4796,17.5092,217300.0
2010-11-02 12:00:00,23.65,23.67,23.63,23.64,201400.0,17.5092,17.524,17.4944,17.5018,201400.0
2010-11-02 12:30:00,23.64,23.76,23.61,23.74,464200.0,17.5018,17.5906,17.4796,17.5758,464200.0
2010-11-02 13:00:00,23.74,23.75,23.67,23.67,212700.0,17.5758,17.5832,17.524,17.524,212700.0
2010-11-02 13:30:00,23.68,23.7,23.62,23.65,419500.0,17.5314,17.5462,17.487,17.5092,419500.0
2010-11-02 14:00:00,23.66,23.67,23.61,23.64,413600.0,17.5166,17.524,17.4796,17.5018,413600.0
2010-11-02 14:30:00,23.64,23.65,23.5,23.51,656900.0,17.5018,17.5092,17.3981,17.4055,656900.0
2010-11-02 15:00:00,23.51,23.59,23.44,23.5,691400.0,17.4055,17.4648,17.3537,17.3981,691400.0
2010-11-02 15:30:00,23.5,23.55,23.43,23.43,1395800.0,17.3981,17.4352,17.3463,17.3463,1395800.0
2010-11-03 09:30:00,24.74,24.92,24.22,24.65,2919700.0,18.3162,18.4494,17.9312,18.2495,2919700.0
2010-11-03 10:00:00,24.65,25.18,24.65,24.98,2632900.0,18.2495,18.6419,18.2495,18.4938,2632900.0
2010-11-03 10:30:00,24.99,25.35,24.91,25.34,2200400.0,18.5013,18.7678,18.442,18.7604,2200400.0
2010-11-03 11:00:00,25.35,25.38,25.04,25.3,1951200.0,18.7678,18.79,18.5383,18.7308,1951200.0
2010-11-03 11:30:00,25.3,25.48,25.23,25.37,886400.0,18.7308,18.864,18.6789,18.7826,886400.0
2010-11-03 12:00:00,25.37,25.56,25.3,25.56,990600.0,18.7826,18.9232,18.7308,18.9232,990600.0
2010-11-03 12:30:00,25.55,25.6,25.34,25.4,813300.0,18.9158,18.9529,18.7604,18.8048,813300.0
2010-11-03 13:00:00,25.4,25.5,25.33,25.43,523900.0,18.8048,18.8788,18.753,18.827,523900.0
2010-11-03 13:30:00,25.43,25.62,25.43,25.62,701800.0,18.827,18.9677,18.827,18.9677,701800.0
2010-11-03 14:00:00,25.62,25.77,25.44,25.49,1500200.0,18.9677,19.0787,18.8344,18.8714,1500200.0
2010-11-03 14:30:00,25.49,25.62,25.32,25.4,1495700.0,18.8714,18.9677,18.7456,18.8048,1495700.0
2010-11-03 15:00:00,25.41,25.5,25.35,25.47,1293800.0,18.8122,18.8788,18.7678,18.8566,1293800.0
2010-11-03 15:30:00,25.48,25.57,25.39,25.55,2227900.0,18.864,18.9307,18.7974,18.9158,2227900.0
2010-11-04 09:30:00,26.01,26.1,25.58,25.96,1135600.0,19.2564,19.323,18.9381,19.2194,1135600.0
2010-11-04 10:00:00,25.95,26.01,25.85,25.9,790700.0,19.212,19.2564,19.1379,19.175,790700.0
2010-11-04 10:30:00,25.9,25.97,25.81,25.95,684700.0,19.175,19.2268,19.1083,19.212,684700.0
2010-11-04 11:00:00,25.96,25.99,25.8,25.84,608300.0,19.2194,19.2416,19.1009,19.1305,608300.0
2010-11-04 11:30:00,25.84,25.86,25.78,25.8,362300.0,19.1305,19.1454,19.0861,19.1009,362300.0
2010-11-04 12:00:00,25.8,25.84,25.76,25.77,550000.0,19.1009,19.1305,19.0713,19.0787,550000.0
2010-11-04 12:30:00,25.77,25.85,25.77,25.82,404800.0,19.0787,19.1379,19.0787,19.1157,404800.0
2010-11-04 13:00:00,25.81,25.93,25.8,25.92,420700.0,19.1083,19.1972,19.1009,19.1898,420700.0
2010-11-04 13:30:00,25.92,25.99,25.85,25.89,445700.0,19.1898,19.2416,19.1379,19.1676,445700.0
2010-11-04 14:00:00,25.89,25.98,25.85,25.96,480700.0,19.1676,19.2342,19.1379,19.2194,480700.0
2010-11-04 14:30:00,25.97,26.0,25.94,25.99,328200.0,19.2268,19.249,19.2046,19.2416,328200.0
2010-11-04 15:00:00,25.99,26.13,25.98,26.13,599600.0,19.2416,19.3452,19.2342,19.3452,599600.0
2010-11-04 15:30:00,26.13,26.32,26.08,26.26,1563000.0,19.3452,19.4859,19.3082,19.4415,1563000.0
2010-11-05 09:30:00,26.38,26.59,26.15,26.57,774400.0,19.5303,19.6858,19.3601,19.671,774400.0
2010-11-05 10:00:00,26.57,26.75,26.5,26.62,812900.0,19.671,19.8043,19.6192,19.708,812900.0
2010-11-05 10:30:00,26.62,26.78,26.59,26.72,900500.0,19.708,19.8265,19.6858,19.7821,900500.0
2010-11-05 11:00:00,26.71,26.76,26.56,26.58,823100.0,19.7746,19.8117,19.6636,19.6784,823100.0
2010-11-05 11:30:00,26.57,26.6,26.35,26.36,678600.0,19.671,19.6932,19.5081,19.5155,678600.0
2010-11-05 12:00:00,26.36,26.5,26.33,26.48,444300.0,19.5155,19.6192,19.4933,19.6044,444300.0
2010-11-05 12:30:00,26.47,26.52,26.38,26.43,267800.0,19.597,19.634,19.5303,19.5673,267800.0
2010-11-05 13:00:00,26.43,26.51,26.4,26.4,299600.0,19.5673,19.6266,19.5451,19.5451,299600.0
2010-11-05 13:30:00,26.4,26.41,26.3,26.33,437100.0,19.5451,19.5525,19.4711,19.4933,437100.0
2010-11-05 14:00:00,26.33,26.35,26.2,26.25,370400.0,19.4933,19.5081,19.3971,19.4341,370400.0
2010-11-05 14:30:00,26.26,26.36,26.25,26.3,387900.0,19.4415,19.5155,19.4341,19.4711,387900.0
2010-11-05 15:00:00,26.3,26.4,26.3,26.37,478200.0,19.4711,19.5451,19.4711,19.5229,478200.0
2010-11-05 15:30:00,26.36,26.46,26.32,26.44,1291500.0,19.5155,19.5896,19.4859,19.5748,1291500.0
2010-11-08 09:30:00,26.42,26.47,26.29,26.3,495300.0,19.5599,19.597,19.4637,19.4711,495300.0
2010-11-08 10:00:00,26.3,26.57,26.23,26.46,565900.0,19.4711,19.671,19.4193,19.5896,565900.0
2010-11-08 10:30:00,26.46,26.49,26.08,26.09,537000.0,19.5896,19.6118,19.3082,19.3156,537000.0
2010-11-08 11:00:00,26.09,26.22,26.01,26.17,269600.0,19.3156,19.4119,19.2564,19.3749,269600.0
2010-11-08 11:30:00,26.18,26.35,26.15,26.29,141300.0,19.3823,19.5081,19.3601,19.4637,141300.0
2010-11-08 12:00:00,26.3,26.37,26.25,26.28,153900.0,19.4711,19.5229,19.4341,19.4563,153900.0
2010-11-08 12:30:00,26.29,26.34,26.18,26.18,196200.0,19.4637,19.5007,19.3823,19.3823,196200.0
2010-11-08 13:00:00,26.18,26.26,26.17,26.19,208100.0,19.3823,19.4415,19.3749,19.3897,208100.0
2010-11-08 13:30:00,26.2,26.21,26.07,26.18,240100.0,19.3971,19.4045,19.3008,19.3823,240100.0
2010-11-08 14:00:00,26.18,26.38,26.18,26.29,325500.0,19.3823,19.5303,19.3823,19.4637,325500.0
2010-11-08 14:30:00,26.28,26.31,26.21,26.22,235100.0,19.4563,19.4785,19.4045,19.4119,235100.0
2010-11-08 15:00:00,26.23,26.33,26.19,26.29,304800.0,19.4193,19.4933,19.3897,19.4637,304800.0
2010-11-08 15:30:00,26.29,26.35,26.2,26.25,592100.0,19.4637,19.5081,19.3971,19.4341,592100.0
2010-11-09 09:30:00,26.44,26.45,26.16,26.37,487700.0,19.5748,19.5822,19.3675,19.5229,487700.0
2010-11-09 10:00:00,26.36,26.49,26.27,26.38,302000.0,19.5155,19.6118,19.4489,19.5303,302000.0
2010-11-09 10:30:00,26.39,26.4,26.24,26.33,292900.0,19.5377,19.5451,19.4267,19.4933,292900.0
2010-11-09 11:00:00,26.34,26.34,26.22,26.26,213200.0,19.5007,19.5007,19.4119,19.4415,213200.0
2010-11-09 11:30:00,26.25,26.27,26.09,26.1,183400.0,19.4341,19.4489,19.3156,19.323,183400.0
2010-11-09 12:00:00,26.1,26.19,26.1,26.18,153600.0,19.323,19.3897,19.323,19.3823,153600.0
2010-11-09 12:30:00,26.18,26.2,26.15,26.15,165300.0,19.3823,19.3971,19.3601,19.3601,165300.0
2010-11-09 13:00:00,26.16,26.25,26.05,26.06,292900.0,19.3675,19.4341,19.286,19.2934,292900.0
2010-11-09 13:30:00,26.06,26.06,25.86,25.94,274100.0,19.2934,19.2934,19.1454,19.2046,274100.0
2010-11-09 14:00:00,25.94,26.0,25.86,25.89,230100.0,19.2046,19.249,19.1454,19.1676,230100.0
2010-11-09 14:30:00,25.89,25.96,25.85,25.9,384000.0,19.1676,19.2194,19.1379,19.175,384000.0
2010-11-09 15:00:00,25.9,25.9,25.68,25.73,580400.0,19.175,19.175,19.0121,19.0491,580400.0
2010-11-09 15:30:00,25.72,25.75,25.39,25.45,2276800.0,19.0417,19.0639,18.7974,18.8418,2276800.0
2010-11-10 09:30:00,25.38,25.77,25.38,25.54,723700.0,18.79,19.0787,18.79,18.9084,723700.0
2010-11-10 10:00:00,25.54,25.57,25.13,25.13,864500.0,18.9084,18.9307,18.6049,18.6049,864500.0
2010-11-10 10:30:00,25.14,25.46,25.14,25.41,311500.0,18.6123,18.8492,18.6123,18.8122,311500.0
2010-11-10 11:00:00,25.41,25.46,25.33,25.4,232900.0,18.8122,18.8492,18.753,18.8048,232900.0
2010-11-10 11:30:00,25.4,25.58,25.34,25.57,285600.0,18.8048,18.9381,18.7604,18.9307,285600.0
2010-11-10 12:00:00,25.57,25.63,25.44,25.6,302000.0,18.9307,18.9751,18.8344,18.9529,302000.0
2010-11-10 12:30:00,25.6,25.66,25.55,25.64,225800.0,18.9529,18.9973,18.9158,18.9825,225800.0
2010-11-10 13:00:00,25.64,25.8,25.54,25.76,293500.0,18.9825,19.1009,18.9084,19.0713,293500.0
2010-11-10 13:30:00,25.76,25.8,25.67,25.75,233600.0,19.0713,19.1009,19.0047,19.0639,233600.0
2010-11-10 14:00:00,25.75,25.9,25.73,25.89,333400.0,19.0639,19.175,19.0491,19.1676,333400.0
2010-11-10 14:30:00,25.89,25.95,25.8,25.91,374300.0,19.1676,19.212,19.1009,19.1824,374300.0
2010-11-10 15:00:00,25.92,25.94,25.8,25.89,391800.0,19.1898,19.2046,19.1009,19.1676,391800.0
2010-11-10 15:30:00,25.9,26.0,25.81,25.98,665000.0,19.175,19.249,19.1083,19.2342,665000.0
2010-11-11 09:30:00,25.57,25.71,25.31,25.45,606400.0,18.9307,19.0343,18.7382,18.8418,606400.0
2010-11-11 10:00:00,25.45,25.55,25.4,25.4,442100.0,18.8418,18.9158,18.8048,18.8048,442100.0
2010-11-11 10:30:00,25.41,25.41,25.17,25.24,657100.0,18.8122,18.8122,18.6345,18.6863,657100.0
2010-11-11 11:00:00,25.24,25.3,25.14,25.28,398900.0,18.6863,18.7308,18.6123,18.716,398900.0
2010-11-11 11:30:00,25.28,25.4,25.27,25.37,255100.0,18.716,18.8048,18.7085,18.7826,255100.0
2010-11-11 12:00:00,25.36,25.48,25.36,25.38,173800.0,18.7752,18.864,18.7752,18.79,173800.0
2010-11-11 12:30:00,25.38,25.59,25.38,25.55,427000.0,18.79,18.9455,18.79,18.9158,427000.0
2010-11-11 13:00:00,25.55,25.56,25.46,25.48,140500.0,18.9158,18.9232,18.8492,18.864,140500.0
2010-11-11 13:30:00,25.47,25.69,25.46,25.64,281600.0,18.8566,19.0195,18.8492,18.9825,281600.0
2010-11-11 14:00:00,25.64,25.68,25.56,25.67,378300.0,18.9825,19.0121,18.9232,19.0047,378300.0
2010-11-11 14:30:00,25.68,25.74,25.59,25.66,253700.0,19.0121,19.0565,18.9455,18.9973,253700.0
2010-11-11 15:00:00,25.65,25.66,25.38,25.45,675000.0,18.9899,18.9973,18.79,18.8418,675000.0
2010-11-11 15:30:00,25.44,25.44,25.29,25.33,1044600.0,18.8344,18.8344,18.7234,18.753,1044600.0
2010-11-12 09:30:00,25.07,25.27,25.02,25.16,1110500.0,18.5605,18.7085,18.5235,18.6271,1110500.0
2010-11-12 10:00:00,25.16,25.16,24.9,24.93,904800.0,18.6271,18.6271,18.4346,18.4568,904800.0
2010-11-12 10:30:00,24.92,24.95,24.7,24.7,736300.0,18.4494,18.4716,18.2866,18.2866,736300.0
2010-11-12 11:00:00,24.72,24.74,24.57,24.61,994500.0,18.3014,18.3162,18.1903,18.2199,994500.0
2010-11-12 11:30:00,24.61,24.63,24.53,24.55,759000.0,18.2199,18.2347,18.1607,18.1755,759000.0
2010-11-12 12:00:00,24.55,24.56,24.37,24.42,636700.0,18.1755,18.1829,18.0422,18.0793,636700.0
2010-11-12 12:30:00,24.42,24.49,24.36,24.45,489200.0,18.0793,18.1311,18.0348,18.1015,489200.0
2010-11-12 13:00:00,24.44,24.46,24.36,24.44,344600.0,18.0941,18.1089,18.0348,18.0941,344600.0
2010-11-12 13:30:00,24.43,24.48,24.35,24.36,475300.0,18.0867,18.1237,18.0274,18.0348,475300.0
2010-11-12 14:00:00,24.36,24.46,24.27,24.37,586200.0,18.0348,18.1089,17.9682,18.0422,586200.0
2010-11-12 14:30:00,24.38,24.45,24.27,24.36,467400.0,18.0496,18.1015,17.9682,18.0348,467400.0
2010-11-12 15:00:00,24.36,24.51,24.32,24.43,1019000.0,18.0348,18.1459,18.0052,18.0867,1019000.0
2010-11-12 15:30:00,24.44,24.5,24.33,24.39,2265300.0,18.0941,18.1385,18.0126,18.057,2265300.0
2010-11-15 09:30:00,24.64,24.8,24.39,24.47,552700.0,18.2421,18.3606,18.057,18.1163,552700.0
2010-11-15 10:00:00,24.47,24.56,24.35,24.52,464500.0,18.1163,18.1829,18.0274,18.1533,464500.0
2010-11-15 10:30:00,24.52,24.58,24.45,24.51,342800.0,18.1533,18.1977,18.1015,18.1459,342800.0
2010-11-15 11:00:00,24.51,24.62,24.49,24.6,228100.0,18.1459,18.2273,18.1311,18.2125,228100.0
2010-11-15 11:30:00,24.61,24.64,24.56,24.59,286100.0,18.2199,18.2421,18.1829,18.2051,286100.0
2010-11-15 12:00:00,24.59,24.61,24.47,24.54,292400.0,18.2051,18.2199,18.1163,18.1681,292400.0
2010-11-15 12:30:00,24.54,24.58,24.52,24.54,101300.0,18.1681,18.1977,18.1533,18.1681,101300.0
2010-11-15 13:00:00,24.55,24.6,24.49,24.58,234100.0,18.1755,18.2125,18.1311,18.1977,234100.0
2010-11-15 13:30:00,24.58,24.64,24.5,24.53,318900.0,18.1977,18.2421,18.1385,18.1607,318900.0
2010-11-15 14:00:00,24.52,24.55,24.43,24.45,264400.0,18.1533,18.1755,18.0867,18.1015,264400.0
2010-11-15 14:30:00,24.46,24.49,24.36,24.42,234600.0,18.1089,18.1311,18.0348,18.0793,234600.0
2010-11-15 15:00:00,24.43,24.43,24.21,24.27,524100.0,18.0867,18.0867,17.9238,17.9682,524100.0
2010-11-15 15:30:00,24.28,24.28,24.1,24.14,1060600.0,17.9756,17.9756,17.8423,17.872,1060600.0
2010-11-16 09:30:00,24.01,24.14,23.91,24.04,581800.0,17.7757,17.872,17.7017,17.7979,581800.0
2010-11-16 10:00:00,24.02,25.1,24.01,24.04,608200.0,17.7831,18.5827,17.7757,17.7979,608200.0
2010-11-16 10:30:00,24.04,24.05,23.89,23.99,512400.0,17.7979,17.8053,17.6869,17.7609,512400.0
2010-11-16 11:00:00,23.99,24.01,23.75,23.78,538000.0,17.7609,17.7757,17.5832,17.6054,538000.0
2010-11-16 11:30:00,23.78,23.84,23.62,23.69,553300.0,17.6054,17.6499,17.487,17.5388,553300.0
2010-11-16 12:00:00,23.7,23.77,23.52,23.54,427900.0,17.5462,17.598,17.4129,17.4277,427900.0
2010-11-16 12:30:00,23.55,23.56,23.46,23.55,491400.0,17.4352,17.4426,17.3685,17.4352,491400.0
2010-11-16 13:00:00,23.55,23.62,23.48,23.6,392300.0,17.4352,17.487,17.3833,17.4722,392300.0
2010-11-16 13:30:00,23.61,23.71,23.56,23.67,380700.0,17.4796,17.5536,17.4426,17.524,380700.0
2010-11-16 14:00:00,23.66,23.68,23.47,23.49,275900.0,17.5166,17.5314,17.3759,17.3907,275900.0
2010-11-16 14:30:00,23.48,23.5,23.38,23.41,638600.0,17.3833,17.3981,17.3093,17.3315,638600.0
2010-11-16 15:00:00,23.4,23.52,23.35,23.48,647400.0,17.3241,17.4129,17.2871,17.3833,647400.0
2010-11-16 15:30:00,23.48,23.69,23.46,23.59,1877300.0,17.3833,17.5388,17.3685,17.4648,1877300.0
2010-11-17 09:30:00,24.02,24.03,23.41,23.71,614500.0,17.7831,17.7905,17.3315,17.5536,614500.0
2010-11-17 10:00:00,23.71,23.91,23.69,23.79,288700.0,17.5536,17.7017,17.5388,17.6128,288700.0
2010-11-17 10:30:00,23.8,23.83,23.63,23.65,329000.0,17.6202,17.6424,17.4944,17.5092,329000.0
2010-11-17 11:00:00,23.65,23.67,23.56,23.64,235500.0,17.5092,17.524,17.4426,17.5018,235500.0
2010-11-17 11:30:00,23.63,23.66,23.55,23.63,265600.0,17.4944,17.5166,17.4352,17.4944,265600.0
2010-11-17 12:00:00,23.63,23.64,23.55,23.57,388500.0,17.4944,17.5018,17.4352,17.45,388500.0
2010-11-17 12:30:00,23.58,23.66,23.56,23.58,174600.0,17.4574,17.5166,17.4426,17.4574,174600.0
2010-11-17 13:00:00,23.59,23.65,23.5,23.59,446600.0,17.4648,17.5092,17.3981,17.4648,446600.0
2010-11-17 13:30:00,23.6,23.74,23.59,23.7,728700.0,17.4722,17.5758,17.4648,17.5462,728700.0
2010-11-17 14:00:00,23.71,23.72,23.58,23.59,601500.0,17.5536,17.561,17.4574,17.4648,601500.0
2010-11-17 14:30:00,23.59,23.63,23.55,23.59,252200.0,17.4648,17.4944,17.4352,17.4648,252200.0
2010-11-17 15:00:00,23.58,23.61,23.45,23.47,582700.0,17.4574,17.4796,17.3611,17.3759,582700.0
2010-11-17 15:30:00,23.48,23.7,23.48,23.68,1143100.0,17.3833,17.5462,17.3833,17.5314,1143100.0
2010-11-18 09:30:00,24.02,24.1,23.83,23.84,696700.0,17.7831,17.8423,17.6424,17.6499,696700.0
2010-11-18 10:00:00,23.85,24.1,23.84,24.03,884600.0,17.6573,17.8423,17.6499,17.7905,884600.0
2010-11-18 10:30:00,24.04,24.16,24.0,24.14,525900.0,17.7979,17.8868,17.7683,17.872,525900.0
2010-11-18 11:00:00,24.15,24.2,23.97,24.0,521500.0,17.8794,17.9164,17.7461,17.7683,521500.0
2010-11-18 11:30:00,24.0,24.05,23.95,23.98,323800.0,17.7683,17.8053,17.7313,17.7535,323800.0
2010-11-18 12:00:00,23.99,24.01,23.93,23.95,262300.0,17.7609,17.7757,17.7165,17.7313,262300.0
2010-11-18 12:30:00,23.95,23.97,23.92,23.92,146900.0,17.7313,17.7461,17.7091,17.7091,146900.0
2010-11-18 13:00:00,23.93,23.95,23.87,23.87,289800.0,17.7165,17.7313,17.6721,17.6721,289800.0
2010-11-18 13:30:00,23.88,23.9,23.76,23.76,402400.0,17.6795,17.6943,17.5906,17.5906,402400.0
2010-11-18 14:00:00,23.77,23.87,23.73,23.74,288000.0,17.598,17.6721,17.5684,17.5758,288000.0
2010-11-18 14:30:00,23.73,23.75,23.65,23.7,433700.0,17.5684,17.5832,17.5092,17.5462,433700.0
2010-11-18 15:00:00,23.7,23.73,23.6,23.64,585700.0,17.5462,17.5684,17.4722,17.5018,585700.0
2010-11-18 15:30:00,23.63,23.81,23.63,23.74,1379000.0,17.4944,17.6276,17.4944,17.5758,1379000.0
2010-11-19 09:30:00,23.66,23.7,23.37,23.38,882500.0,17.5166,17.5462,17.3019,17.3093,882500.0
2010-11-19 10:00:00,23.38,23.51,23.28,23.46,686800.0,17.3093,17.4055,17.2353,17.3685,686800.0
2010-11-19 10:30:00,23.46,23.59,23.38,23.4,359100.0,17.3685,17.4648,17.3093,17.3241,359100.0
2010-11-19 11:00:00,23.4,23.44,23.32,23.4,334900.0,17.3241,17.3537,17.2649,17.3241,334900.0
2010-11-19 11:30:00,23.41,23.46,23.35,23.35,273300.0,17.3315,17.3685,17.2871,17.2871,273300.0
2010-11-19 12:00:00,23.35,23.46,23.33,23.39,336200.0,17.2871,17.3685,17.2723,17.3167,336200.0
2010-11-19 12:30:00,23.38,23.52,23.36,23.52,252900.0,17.3093,17.4129,17.2945,17.4129,252900.0
2010-11-19 13:00:00,23.52,23.68,23.52,23.52,410100.0,17.4129,17.5314,17.4129,17.4129,410100.0
2010-11-19 13:30:00,23.52,23.53,23.49,23.51,200900.0,17.4129,17.4203,17.3907,17.4055,200900.0
2010-11-19 14:00:00,23.51,23.63,23.51,23.59,278900.0,17.4055,17.4944,17.4055,17.4648,278900.0
2010-11-19 14:30:00,23.6,23.7,23.58,23.65,271300.0,17.4722,17.5462,17.4574,17.5092,271300.0
2010-11-19 15:00:00,23.65,23.67,23.56,23.57,367500.0,17.5092,17.524,17.4426,17.45,367500.0
2010-11-19 15:30:00,23.57,23.6,23.49,23.57,1339500.0,17.45,17.4722,17.3907,17.45,1339500.0
2010-11-22 09:30:00,23.44,23.48,23.12,23.25,628800.0,17.3537,17.3833,17.1168,17.213,628800.0
2010-11-22 10:00:00,23.25,23.31,23.22,23.23,396900.0,17.213,17.2575,17.1908,17.1982,396900.0
2010-11-22 10:30:00,23.23,23.26,23.15,23.16,464300.0,17.1982,17.2205,17.139,17.1464,464300.0
2010-11-22 11:00:00,23.15,23.23,23.11,23.15,256400.0,17.139,17.1982,17.1094,17.139,256400.0
2010-11-22 11:30:00,23.17,23.22,23.1,23.11,300700.0,17.1538,17.1908,17.102,17.1094,300700.0
2010-11-22 12:00:00,23.11,23.12,23.02,23.03,387500.0,17.1094,17.1168,17.0428,17.0502,387500.0
2010-11-22 12:30:00,23.03,23.16,22.96,23.13,502400.0,17.0502,17.1464,16.9983,17.1242,502400.0
2010-11-22 13:00:00,23.12,23.12,22.99,23.0,249700.0,17.1168,17.1168,17.0206,17.028,249700.0
2010-11-22 13:30:00,22.99,23.07,22.99,23.02,221900.0,17.0206,17.0798,17.0206,17.0428,221900.0
2010-11-22 14:00:00,23.02,23.11,23.0,23.02,210900.0,17.0428,17.1094,17.028,17.0428,210900.0
2010-11-22 14:30:00,23.02,23.16,23.02,23.16,259200.0,17.0428,17.1464,17.0428,17.1464,259200.0
2010-11-22 15:00:00,23.16,23.18,23.09,23.12,373800.0,17.1464,17.1612,17.0946,17.1168,373800.0
2010-11-22 15:30:00,23.13,23.23,23.09,23.16,1385300.0,17.1242,17.1982,17.0946,17.1464,1385300.0
2010-11-23 09:30:00,22.82,22.88,22.61,22.79,948200.0,16.8947,16.9391,16.7392,16.8725,948200.0
2010-11-23 10:00:00,22.78,22.84,22.72,22.79,625500.0,16.8651,16.9095,16.8207,16.8725,625500.0
2010-11-23 10:30:00,22.79,22.82,22.69,22.73,321500.0,16.8725,16.8947,16.7985,16.8281,321500.0
2010-11-23 11:00:00,22.73,22.73,22.57,22.58,502600.0,16.8281,16.8281,16.7096,16.717,502600.0
2010-11-23 11:30:00,22.58,22.71,22.54,22.67,397400.0,16.717,16.8133,16.6874,16.7836,397400.0
2010-11-23 12:00:00,22.67,22.67,22.56,22.6,375800.0,16.7836,16.7836,16.7022,16.7318,375800.0
2010-11-23 12:30:00,22.6,22.72,22.55,22.7,300900.0,16.7318,16.8207,16.6948,16.8059,300900.0
2010-11-23 13:00:00,22.7,22.74,22.65,22.73,227100.0,16.8059,16.8355,16.7688,16.8281,227100.0
2010-11-23 13:30:00,22.73,22.75,22.66,22.69,251300.0,16.8281,16.8429,16.7762,16.7985,251300.0
2010-11-23 14:00:00,22.69,22.72,22.6,22.64,312700.0,16.7985,16.8207,16.7318,16.7614,312700.0
2010-11-23 14:30:00,22.64,22.64,22.52,22.57,317800.0,16.7614,16.7614,16.6726,16.7096,317800.0
2010-11-23 15:00:00,22.57,22.67,22.56,22.61,322100.0,16.7096,16.7836,16.7022,16.7392,322100.0
2010-11-23 15:30:00,22.62,22.63,22.55,22.59,1002100.0,16.7466,16.754,16.6948,16.7244,1002100.0
2010-11-24 09:30:00,22.76,22.96,22.7,22.92,428600.0,16.8503,16.9983,16.8059,16.9687,428600.0
2010-11-24 10:00:00,22.91,23.04,22.84,23.0,245600.0,16.9613,17.0576,16.9095,17.028,245600.0
2010-11-24 10:30:00,23.0,23.13,23.0,23.07,255300.0,17.028,17.1242,17.028,17.0798,255300.0
2010-11-24 11:00:00,23.07,23.08,22.97,22.98,200000.0,17.0798,17.0872,17.0058,17.0132,200000.0
2010-11-24 11:30:00,22.98,23.07,22.97,23.07,142600.0,17.0132,17.0798,17.0058,17.0798,142600.0
2010-11-24 12:00:00,23.06,23.1,23.05,23.09,107700.0,17.0724,17.102,17.065,17.0946,107700.0
2010-11-24 12:30:00,23.08,23.12,23.07,23.08,136700.0,17.0872,17.1168,17.0798,17.0872,136700.0
2010-11-24 13:00:00,23.07,23.09,23.05,23.07,128200.0,17.0798,17.0946,17.065,17.0798,128200.0
2010-11-24 13:30:00,23.06,23.06,23.0,23.0,240700.0,17.0724,17.0724,17.028,17.028,240700.0
2010-11-24 14:00:00,23.01,23.01,22.94,23.0,310600.0,17.0354,17.0354,16.9835,17.028,310600.0
2010-11-24 14:30:00,22.99,23.03,22.91,22.94,269700.0,17.0206,17.0502,16.9613,16.9835,269700.0
2010-11-24 15:00:00,22.94,23.01,22.93,22.99,378400.0,16.9835,17.0354,16.9761,17.0206,378400.0
2010-11-24 15:30:00,22.97,23.07,22.89,23.05,725000.0,17.0058,17.0798,16.9465,17.065,725000.0
2010-11-26 09:30:00,22.76,22.84,22.64,22.68,361400.0,16.8503,16.9095,16.7614,16.7911,361400.0
2010-11-26 10:00:00,22.68,22.86,22.67,22.82,177800.0,16.7911,16.9243,16.7836,16.8947,177800.0
2010-11-26 10:30:00,22.82,22.92,22.69,22.74,209600.0,16.8947,16.9687,16.7985,16.8355,209600.0
2010-11-26 11:00:00,22.75,22.83,22.75,22.77,114700.0,16.8429,16.9021,16.8429,16.8577,114700.0
2010-11-26 11:30:00,22.77,22.79,22.69,22.77,135900.0,16.8577,16.8725,16.7985,16.8577,135900.0
2010-11-26 12:00:00,22.77,22.9,22.72,22.89,191000.0,16.8577,16.9539,16.8207,16.9465,191000.0
2010-11-26 12:30:00,22.88,22.94,22.73,22.73,344700.0,16.9391,16.9835,16.8281,16.8281,344700.0
2010-11-29 09:30:00,22.55,22.7,22.41,22.56,584300.0,16.7317,16.843,16.6278,16.7391,584300.0
2010-11-29 10:00:00,22.56,22.58,22.47,22.49,353600.0,16.7391,16.754,16.6724,16.6872,353600.0
2010-11-29 10:30:00,22.49,22.6,22.43,22.46,705900.0,16.6872,16.7688,16.6427,16.6649,705900.0
2010-11-29 11:00:00,22.47,22.65,22.42,22.57,476500.0,16.6724,16.8059,16.6353,16.7465,476500.0
2010-11-29 11:30:00,22.58,22.6,22.35,22.42,411400.0,16.754,16.7688,16.5833,16.6353,411400.0
2010-11-29 12:00:00,22.41,22.53,22.41,22.48,127900.0,16.6278,16.7169,16.6278,16.6798,127900.0
2010-11-29 12:30:00,22.48,22.55,22.48,22.5,188100.0,16.6798,16.7317,16.6798,16.6946,188100.0
2010-11-29 13:00:00,22.49,22.5,22.45,22.48,113800.0,16.6872,16.6946,16.6575,16.6798,113800.0
2010-11-29 13:30:00,22.47,22.48,22.38,22.38,348600.0,16.6724,16.6798,16.6056,16.6056,348600.0
2010-11-29 14:00:00,22.39,22.52,22.35,22.5,310500.0,16.613,16.7094,16.5833,16.6946,310500.0
2010-11-29 14:30:00,22.49,22.61,22.47,22.6,419500.0,16.6872,16.7762,16.6724,16.7688,419500.0
2010-11-29 15:00:00,22.59,22.69,22.59,22.64,405900.0,16.7614,16.8356,16.7614,16.7985,405900.0
2010-11-29 15:30:00,22.64,22.72,22.55,22.63,804000.0,16.7985,16.8578,16.7317,16.7911,804000.0
2010-11-30 09:30:00,22.32,22.54,22.25,22.38,597000.0,16.5611,16.7243,16.5091,16.6056,597000.0
2010-11-30 10:00:00,22.38,22.43,22.32,22.38,347300.0,16.6056,16.6427,16.5611,16.6056,347300.0
2010-11-30 10:30:00,22.38,22.39,22.26,22.33,227700.0,16.6056,16.613,16.5165,16.5685,227700.0
2010-11-30 11:00:00,22.33,22.37,22.27,22.3,184400.0,16.5685,16.5982,16.524,16.5462,184400.0
2010-11-30 11:30:00,22.3,22.37,22.27,22.35,152200.0,16.5462,16.5982,16.524,16.5833,152200.0
2010-11-30 12:00:00,22.35,22.36,22.29,22.31,131200.0,16.5833,16.5907,16.5388,16.5536,131200.0
2010-11-30 12:30:00,22.31,22.34,22.29,22.31,156800.0,16.5536,16.5759,16.5388,16.5536,156800.0
2010-11-30 13:00:00,22.3,22.5,22.3,22.46,230400.0,16.5462,16.6946,16.5462,16.6649,230400.0
2010-11-30 13:30:00,22.46,22.48,22.4,22.45,164400.0,16.6649,16.6798,16.6204,16.6575,164400.0
2010-11-30 14:00:00,22.45,22.5,22.34,22.35,266400.0,16.6575,16.6946,16.5759,16.5833,266400.0
2010-11-30 14:30:00,22.36,22.42,22.32,22.38,347000.0,16.5907,16.6353,16.5611,16.6056,347000.0
2010-11-30 15:00:00,22.38,22.45,22.34,22.43,354300.0,16.6056,16.6575,16.5759,16.6427,354300.0
2010-11-30 15:30:00,22.44,22.45,22.25,22.27,1080200.0,16.6501,16.6575,16.5091,16.524,1080200.0
2010-12-01 09:30:00,22.71,22.91,22.53,22.88,907800.0,16.8504,16.9988,16.7169,16.9766,907800.0
2010-12-01 10:00:00,22.89,22.94,22.83,22.84,534800.0,16.984,17.0211,16.9395,16.9469,534800.0
2010-12-01 10:30:00,22.83,23.02,22.83,23.0,478900.0,16.9395,17.0804,16.9395,17.0656,478900.0
2010-12-01 11:00:00,22.99,23.06,22.99,23.05,361200.0,17.0582,17.1101,17.0582,17.1027,361200.0
2010-12-01 11:30:00,23.06,23.2,23.05,23.18,426800.0,17.1101,17.214,17.1027,17.1992,426800.0
2010-12-01 12:00:00,23.17,23.2,22.96,22.99,294200.0,17.1917,17.214,17.0359,17.0582,294200.0
2010-12-01 12:30:00,22.99,23.12,22.99,23.1,241700.0,17.0582,17.1546,17.0582,17.1398,241700.0
2010-12-01 13:00:00,23.09,23.3,23.09,23.22,964900.0,17.1324,17.2882,17.1324,17.2288,964900.0
2010-12-01 13:30:00,23.22,23.29,23.18,23.24,417200.0,17.2288,17.2808,17.1992,17.2437,417200.0
2010-12-01 14:00:00,23.24,23.27,23.18,23.25,290800.0,17.2437,17.2659,17.1992,17.2511,290800.0
2010-12-01 14:30:00,23.24,23.28,23.2,23.26,431300.0,17.2437,17.2734,17.214,17.2585,431300.0
2010-12-01 15:00:00,23.25,23.32,23.24,23.24,659700.0,17.2511,17.303,17.2437,17.2437,659700.0
2010-12-01 15:30:00,23.24,23.28,23.18,23.24,1125000.0,17.2437,17.2734,17.1992,17.2437,1125000.0
2010-12-02 09:30:00,23.3,23.59,23.27,23.56,948600.0,17.2882,17.5034,17.2659,17.4811,948600.0
2010-12-02 10:00:00,23.56,23.71,23.56,23.7,997100.0,17.4811,17.5924,17.4811,17.585,997100.0
2010-12-02 10:30:00,23.71,23.88,23.7,23.84,666300.0,17.5924,17.7185,17.585,17.6889,666300.0
2010-12-02 11:00:00,23.84,24.03,23.83,23.99,768700.0,17.6889,17.8298,17.6814,17.8002,768700.0
2010-12-02 11:30:00,23.99,24.1,23.9,24.03,522000.0,17.8002,17.8818,17.7334,17.8298,522000.0
2010-12-02 12:00:00,24.04,24.06,23.96,23.99,417700.0,17.8373,17.8521,17.7779,17.8002,417700.0
2010-12-02 12:30:00,24.0,24.1,23.97,24.0,300200.0,17.8076,17.8818,17.7853,17.8076,300200.0
2010-12-02 13:00:00,24.0,24.04,23.83,23.85,446500.0,17.8076,17.8373,17.6814,17.6963,446500.0
2010-12-02 13:30:00,23.85,23.98,23.85,23.95,250800.0,17.6963,17.7927,17.6963,17.7705,250800.0
2010-12-02 14:00:00,23.94,24.05,23.92,24.03,389100.0,17.7631,17.8447,17.7482,17.8298,389100.0
2010-12-02 14:30:00,24.03,24.04,23.93,23.94,270600.0,17.8298,17.8373,17.7556,17.7631,270600.0
2010-12-02 15:00:00,23.94,23.95,23.89,23.92,265800.0,17.7631,17.7705,17.726,17.7482,265800.0
2010-12-02 15:30:00,23.92,24.07,23.91,24.04,1292500.0,17.7482,17.8595,17.7408,17.8373,1292500.0
2010-12-03 09:30:00,23.71,23.81,23.51,23.61,678300.0,17.5924,17.6666,17.444,17.5182,678300.0
2010-12-03 10:00:00,23.61,23.78,23.46,23.5,487500.0,17.5182,17.6443,17.4069,17.4366,487500.0
2010-12-03 10:30:00,23.49,23.72,23.49,23.72,433900.0,17.4292,17.5998,17.4292,17.5998,433900.0
2010-12-03 11:00:00,23.72,23.85,23.7,23.7,366200.0,17.5998,17.6963,17.585,17.585,366200.0
2010-12-03 11:30:00,23.7,23.73,23.62,23.62,154900.0,17.585,17.6072,17.5256,17.5256,154900.0
2010-12-03 12:00:00,23.62,23.74,23.62,23.7,305900.0,17.5256,17.6147,17.5256,17.585,305900.0
2010-12-03 12:30:00,23.7,23.78,23.68,23.73,292800.0,17.585,17.6443,17.5701,17.6072,292800.0
2010-12-03 13:00:00,23.74,23.76,23.69,23.69,163300.0,17.6147,17.6295,17.5776,17.5776,163300.0
2010-12-03 13:30:00,23.69,23.8,23.67,23.78,255200.0,17.5776,17.6592,17.5627,17.6443,255200.0
2010-12-03 14:00:00,23.78,23.79,23.63,23.69,321300.0,17.6443,17.6518,17.5331,17.5776,321300.0
2010-12-03 14:30:00,23.7,23.8,23.7,23.8,303900.0,17.585,17.6592,17.585,17.6592,303900.0
2010-12-03 15:00:00,23.8,23.81,23.75,23.81,287200.0,17.6592,17.6666,17.6221,17.6666,287200.0
2010-12-03 15:30:00,23.81,24.03,23.8,23.96,903200.0,17.6666,17.8298,17.6592,17.7779,903200.0
2010-12-06 09:30:00,23.79,23.89,23.73,23.77,632100.0,17.6518,17.726,17.6072,17.6369,632100.0
2010-12-06 10:00:00,23.78,23.93,23.78,23.92,346900.0,17.6443,17.7556,17.6443,17.7482,346900.0
2010-12-06 10:30:00,23.92,24.01,23.87,24.0,416200.0,17.7482,17.815,17.7111,17.8076,416200.0
2010-12-06 11:00:00,24.0,24.1,23.95,23.99,328700.0,17.8076,17.8818,17.7705,17.8002,328700.0
2010-12-06 11:30:00,23.99,24.03,23.92,23.93,149400.0,17.8002,17.8298,17.7482,17.7556,149400.0
2010-12-06 12:00:00,23.92,23.93,23.86,23.89,210100.0,17.7482,17.7556,17.7037,17.726,210100.0
2010-12-06 12:30:00,23.89,23.96,23.89,23.94,148400.0,17.726,17.7779,17.726,17.7631,148400.0
2010-12-06 13:00:00,23.94,23.99,23.93,23.97,178000.0,17.7631,17.8002,17.7556,17.7853,178000.0
2010-12-06 13:30:00,23.97,24.01,23.94,23.99,264000.0,17.7853,17.815,17.7631,17.8002,264000.0
2010-12-06 14:00:00,23.98,24.05,23.96,24.03,224700.0,17.7927,17.8447,17.7779,17.8298,224700.0
2010-12-06 14:30:00,24.03,24.17,24.03,24.14,274600.0,17.8298,17.9337,17.8298,17.9115,274600.0
2010-12-06 15:00:00,24.15,24.21,24.09,24.09,360900.0,17.9189,17.9634,17.8744,17.8744,360900.0
2010-12-06 15:30:00,24.09,24.17,23.99,24.0,678300.0,17.8744,17.9337,17.8002,17.8076,678300.0
2010-12-07 09:30:00,24.31,24.4,24.19,24.23,771000.0,18.0376,18.1044,17.9486,17.9782,771000.0
2010-12-07 10:00:00,24.23,24.26,24.15,24.15,492900.0,17.9782,18.0005,17.9189,17.9189,492900.0
2010-12-07 10:30:00,24.15,24.2,24.03,24.19,375000.0,17.9189,17.956,17.8298,17.9486,375000.0
2010-12-07 11:00:00,24.2,24.21,24.03,24.04,233600.0,17.956,17.9634,17.8298,17.8373,233600.0
2010-12-07 11:30:00,24.05,24.16,24.03,24.12,213000.0,17.8447,17.9263,17.8298,17.8966,213000.0
2010-12-07 12:00:00,24.12,24.15,24.08,24.12,413900.0,17.8966,17.9189,17.8669,17.8966,413900.0
2010-12-07 12:30:00,24.12,24.24,24.1,24.23,274000.0,17.8966,17.9857,17.8818,17.9782,274000.0
2010-12-07 13:00:00,24.24,24.45,24.24,24.37,590000.0,17.9857,18.1415,17.9857,18.0821,590000.0
2010-12-07 13:30:00,24.37,24.38,24.3,24.36,296300.0,18.0821,18.0895,18.0302,18.0747,296300.0
2010-12-07 14:00:00,24.35,24.41,24.34,24.39,254400.0,18.0673,18.1118,18.0599,18.097,254400.0
2010-12-07 14:30:00,24.4,24.57,24.29,24.32,934200.0,18.1044,18.2305,18.0228,18.045,934200.0
2010-12-07 15:00:00,24.33,24.36,24.11,24.18,858600.0,18.0524,18.0747,17.8892,17.9411,858600.0
2010-12-07 15:30:00,24.18,24.27,24.08,24.13,827100.0,17.9411,18.0079,17.8669,17.904,827100.0
2010-12-08 09:30:00,24.2,24.88,24.06,24.85,1180100.0,17.956,18.4605,17.8521,18.4383,1180100.0
2010-12-08 10:00:00,24.85,24.87,24.57,24.69,884800.0,18.4383,18.4531,18.2305,18.3196,884800.0
2010-12-08 10:30:00,24.69,24.87,24.64,24.87,665900.0,18.3196,18.4531,18.2825,18.4531,665900.0
2010-12-08 11:00:00,24.86,25.14,24.85,25.14,1073900.0,18.4457,18.6534,18.4383,18.6534,1073900.0
2010-12-08 11:30:00,25.13,25.16,24.96,25.08,1031100.0,18.646,18.6683,18.5199,18.6089,1031100.0
2010-12-08 12:00:00,25.09,25.26,25.04,25.26,772200.0,18.6163,18.7425,18.5792,18.7425,772200.0
2010-12-08 12:30:00,25.26,25.29,25.08,25.1,479800.0,18.7425,18.7647,18.6089,18.6238,479800.0
2010-12-08 13:00:00,25.09,25.23,25.08,25.18,538800.0,18.6163,18.7202,18.6089,18.6831,538800.0
2010-12-08 13:30:00,25.18,25.2,25.14,25.16,521400.0,18.6831,18.698,18.6534,18.6683,521400.0
2010-12-08 14:00:00,25.16,25.17,25.03,25.06,583000.0,18.6683,18.6757,18.5718,18.5941,583000.0
2010-12-08 14:30:00,25.07,25.18,25.03,25.03,522100.0,18.6015,18.6831,18.5718,18.5718,522100.0
2010-12-08 15:00:00,25.03,25.03,24.92,24.96,906700.0,18.5718,18.5718,18.4902,18.5199,906700.0
2010-12-08 15:30:00,24.96,25.09,24.93,25.02,2284400.0,18.5199,18.6163,18.4976,18.5644,2284400.0
2010-12-09 09:30:00,25.2,25.24,24.97,24.97,656200.0,18.698,18.7276,18.5273,18.5273,656200.0
2010-12-09 10:00:00,24.97,25.02,24.73,24.78,547300.0,18.5273,18.5644,18.3492,18.3863,547300.0
2010-12-09 10:30:00,24.78,24.92,24.76,24.91,388600.0,18.3863,18.4902,18.3715,18.4828,388600.0
2010-12-09 11:00:00,24.92,25.06,24.88,24.98,377400.0,18.4902,18.5941,18.4605,18.5347,377400.0
2010-12-09 11:30:00,24.99,25.01,24.86,24.97,245500.0,18.5421,18.557,18.4457,18.5273,245500.0
2010-12-09 12:00:00,24.98,25.0,24.84,24.89,245600.0,18.5347,18.5496,18.4308,18.4679,245600.0
2010-12-09 12:30:00,24.89,25.03,24.89,25.0,185300.0,18.4679,18.5718,18.4679,18.5496,185300.0
2010-12-09 13:00:00,25.0,25.13,24.99,25.12,253800.0,18.5496,18.646,18.5421,18.6386,253800.0
2010-12-09 13:30:00,25.12,25.12,24.99,25.04,160600.0,18.6386,18.6386,18.5421,18.5792,160600.0
2010-12-09 14:00:00,25.05,25.15,25.03,25.14,224900.0,18.5867,18.6609,18.5718,18.6534,224900.0
2010-12-09 14:30:00,25.14,25.22,25.1,25.21,223700.0,18.6534,18.7128,18.6238,18.7054,223700.0
2010-12-09 15:00:00,25.2,25.22,25.18,25.21,429900.0,18.698,18.7128,18.6831,18.7054,429900.0
2010-12-09 15:30:00,25.21,25.3,25.15,25.25,1109000.0,18.7054,18.7722,18.6609,18.7351,1109000.0
2010-12-10 09:30:00,25.31,25.35,25.09,25.2,576200.0,18.7796,18.8093,18.6163,18.698,576200.0
2010-12-10 10:00:00,25.2,25.21,24.91,25.02,518100.0,18.698,18.7054,18.4828,18.5644,518100.0
2010-12-10 10:30:00,25.02,25.04,24.92,25.01,343100.0,18.5644,18.5792,18.4902,18.557,343100.0
2010-12-10 11:00:00,25.0,25.17,24.99,25.12,444400.0,18.5496,18.6757,18.5421,18.6386,444400.0
2010-12-10 11:30:00,25.12,25.27,25.12,25.27,214800.0,18.6386,18.7499,18.6386,18.7499,214800.0
2010-12-10 12:00:00,25.27,25.35,25.26,25.35,212900.0,18.7499,18.8093,18.7425,18.8093,212900.0
2010-12-10 12:30:00,25.34,25.46,25.34,25.45,388500.0,18.8018,18.8909,18.8018,18.8835,388500.0
2010-12-10 13:00:00,25.45,25.46,25.39,25.42,241700.0,18.8835,18.8909,18.8389,18.8612,241700.0
2010-12-10 13:30:00,25.42,25.59,25.41,25.58,343500.0,18.8612,18.9873,18.8538,18.9799,343500.0
2010-12-10 14:00:00,25.57,25.66,25.54,25.58,449600.0,18.9725,19.0393,18.9502,18.9799,449600.0
2010-12-10 14:30:00,25.57,25.62,25.54,25.62,250000.0,18.9725,19.0096,18.9502,19.0096,250000.0
2010-12-10 15:00:00,25.61,25.67,25.56,25.66,417200.0,19.0022,19.0467,18.9651,19.0393,417200.0
2010-12-10 15:30:00,25.67,25.79,25.63,25.73,1180500.0,19.0467,19.1357,19.017,19.0912,1180500.0
2010-12-13 09:30:00,26.07,26.14,25.84,25.87,1301500.0,19.3435,19.3954,19.1728,19.1951,1301500.0
2010-12-13 10:00:00,25.88,26.0,25.79,25.83,419000.0,19.2025,19.2915,19.1357,19.1654,419000.0
2010-12-13 10:30:00,25.83,25.83,25.67,25.69,462800.0,19.1654,19.1654,19.0467,19.0615,462800.0
2010-12-13 11:00:00,25.68,25.77,25.63,25.71,371800.0,19.0541,19.1209,19.017,19.0764,371800.0
2010-12-13 11:30:00,25.71,25.75,25.65,25.7,217500.0,19.0764,19.1061,19.0319,19.069,217500.0
2010-12-13 12:00:00,25.7,25.74,25.63,25.72,146400.0,19.069,19.0986,19.017,19.0838,146400.0
2010-12-13 12:30:00,25.72,25.77,25.69,25.75,171400.0,19.0838,19.1209,19.0615,19.1061,171400.0
2010-12-13 13:00:00,25.75,25.76,25.69,25.69,95500.0,19.1061,19.1135,19.0615,19.0615,95500.0
2010-12-13 13:30:00,25.7,25.78,25.67,25.78,183900.0,19.069,19.1283,19.0467,19.1283,183900.0
2010-12-13 14:00:00,25.77,25.82,25.74,25.76,149100.0,19.1209,19.158,19.0986,19.1135,149100.0
2010-12-13 14:30:00,25.76,25.83,25.74,25.76,213000.0,19.1135,19.1654,19.0986,19.1135,213000.0
2010-12-13 15:00:00,25.76,25.84,25.69,25.7,363800.0,19.1135,19.1728,19.0615,19.069,363800.0
2010-12-13 15:30:00,25.7,25.72,25.55,25.57,885400.0,19.069,19.0838,18.9577,18.9725,885400.0
2010-12-14 09:30:00,25.73,26.07,25.56,25.86,805400.0,19.0912,19.3435,18.9651,19.1877,805400.0
2010-12-14 10:00:00,25.87,26.07,25.87,25.98,345500.0,19.1951,19.3435,19.1951,19.2767,345500.0
2010-12-14 10:30:00,25.98,26.01,25.84,25.84,189800.0,19.2767,19.299,19.1728,19.1728,189800.0
2010-12-14 11:00:00,25.84,25.92,25.81,25.89,177500.0,19.1728,19.2322,19.1506,19.2099,177500.0
2010-12-14 11:30:00,25.89,25.91,25.82,25.86,112900.0,19.2099,19.2248,19.158,19.1877,112900.0
2010-12-14 12:00:00,25.87,25.93,25.86,25.91,129100.0,19.1951,19.2396,19.1877,19.2248,129100.0
2010-12-14 12:30:00,25.91,25.92,25.86,25.89,146600.0,19.2248,19.2322,19.1877,19.2099,146600.0
2010-12-14 13:00:00,25.88,25.95,25.88,25.94,137300.0,19.2025,19.2545,19.2025,19.247,137300.0
2010-12-14 13:30:00,25.94,25.97,25.91,25.96,209700.0,19.247,19.2693,19.2248,19.2619,209700.0
2010-12-14 14:00:00,25.97,26.0,25.86,25.93,525200.0,19.2693,19.2915,19.1877,19.2396,525200.0
2010-12-14 14:30:00,25.93,26.02,25.83,25.88,403100.0,19.2396,19.3064,19.1654,19.2025,403100.0
2010-12-14 15:00:00,25.88,25.89,25.67,25.72,392200.0,19.2025,19.2099,19.0467,19.0838,392200.0
2010-12-14 15:30:00,25.73,25.75,25.56,25.66,837000.0,19.0912,19.1061,18.9651,19.0393,837000.0
2010-12-15 09:30:00,25.71,26.1,25.68,26.1,622200.0,19.0764,19.3657,19.0541,19.3657,622200.0
2010-12-15 10:00:00,26.09,26.14,25.94,25.95,405600.0,19.3583,19.3954,19.247,19.2545,405600.0
2010-12-15 10:30:00,25.94,26.0,25.87,25.93,291200.0,19.247,19.2915,19.1951,19.2396,291200.0
2010-12-15 11:00:00,25.93,25.97,25.72,25.79,325000.0,19.2396,19.2693,19.0838,19.1357,325000.0
2010-12-15 11:30:00,25.8,25.81,25.72,25.75,227600.0,19.1432,19.1506,19.0838,19.1061,227600.0
2010-12-15 12:00:00,25.75,25.78,25.72,25.74,104100.0,19.1061,19.1283,19.0838,19.0986,104100.0
2010-12-15 12:30:00,25.74,25.76,25.44,25.49,249600.0,19.0986,19.1135,18.876,18.9131,249600.0
2010-12-15 13:00:00,25.49,25.66,25.45,25.59,286400.0,18.9131,19.0393,18.8835,18.9873,286400.0
2010-12-15 13:30:00,25.6,25.67,25.53,25.67,235800.0,18.9948,19.0467,18.9428,19.0467,235800.0
2010-12-15 14:00:00,25.67,25.68,25.56,25.56,228400.0,19.0467,19.0541,18.9651,18.9651,228400.0
2010-12-15 14:30:00,25.56,25.6,25.45,25.48,276400.0,18.9651,18.9948,18.8835,18.9057,276400.0
2010-12-15 15:00:00,25.48,25.67,25.45,25.64,216200.0,18.9057,19.0467,18.8835,19.0244,216200.0
2010-12-15 15:30:00,25.63,25.69,25.4,25.43,749600.0,19.017,19.0615,18.8464,18.8686,749600.0
2010-12-16 09:30:00,25.64,25.93,25.51,25.7,768100.0,19.0244,19.2396,18.928,19.069,768100.0
2010-12-16 10:00:00,25.73,25.85,25.62,25.7,517900.0,19.0912,19.1803,19.0096,19.069,517900.0
2010-12-16 10:30:00,25.69,25.77,25.61,25.71,343400.0,19.0615,19.1209,19.0022,19.0764,343400.0
2010-12-16 11:00:00,25.71,25.87,25.65,25.86,203800.0,19.0764,19.1951,19.0319,19.1877,203800.0
2010-12-16 11:30:00,25.86,25.86,25.76,25.8,280300.0,19.1877,19.1877,19.1135,19.1432,280300.0
2010-12-16 12:00:00,25.81,25.81,25.73,25.77,185900.0,19.1506,19.1506,19.0912,19.1209,185900.0
2010-12-16 12:30:00,25.76,25.87,25.76,25.85,135800.0,19.1135,19.1951,19.1135,19.1803,135800.0
2010-12-16 13:00:00,25.84,25.9,25.83,25.86,175100.0,19.1728,19.2174,19.1654,19.1877,175100.0
2010-12-16 13:30:00,25.85,25.88,25.78,25.84,121900.0,19.1803,19.2025,19.1283,19.1728,121900.0
2010-12-16 14:00:00,25.84,25.88,25.78,25.82,281600.0,19.1728,19.2025,19.1283,19.158,281600.0
2010-12-16 14:30:00,25.83,25.83,25.74,25.75,224400.0,19.1654,19.1654,19.0986,19.1061,224400.0
2010-12-16 15:00:00,25.75,25.84,25.65,25.67,229700.0,19.1061,19.1728,19.0319,19.0467,229700.0
2010-12-16 15:30:00,25.67,25.85,25.67,25.84,840000.0,19.0467,19.1803,19.0467,19.1728,840000.0
2010-12-17 09:30:00,25.9,26.12,25.82,26.08,1003300.0,19.2174,19.3806,19.158,19.3509,1003300.0
2010-12-17 10:00:00,26.08,26.1,25.95,26.09,316600.0,19.3509,19.3657,19.2545,19.3583,316600.0
2010-12-17 10:30:00,26.09,26.1,25.95,26.01,371700.0,19.3583,19.3657,19.2545,19.299,371700.0
2010-12-17 11:00:00,26.0,26.1,25.95,26.08,339500.0,19.2915,19.3657,19.2545,19.3509,339500.0
2010-12-17 11:30:00,26.07,26.24,26.06,26.15,386100.0,19.3435,19.4696,19.3361,19.4028,386100.0
2010-12-17 12:00:00,26.15,26.16,26.05,26.08,243300.0,19.4028,19.4103,19.3286,19.3509,243300.0
2010-12-17 12:30:00,26.07,26.16,26.06,26.15,221100.0,19.3435,19.4103,19.3361,19.4028,221100.0
2010-12-17 13:00:00,26.15,26.21,26.15,26.19,223100.0,19.4028,19.4474,19.4028,19.4325,223100.0
2010-12-17 13:30:00,26.18,26.22,26.12,26.19,219000.0,19.4251,19.4548,19.3806,19.4325,219000.0
2010-12-17 14:00:00,26.19,26.28,26.16,26.28,380000.0,19.4325,19.4993,19.4103,19.4993,380000.0
2010-12-17 14:30:00,26.28,26.28,26.18,26.21,288900.0,19.4993,19.4993,19.4251,19.4474,288900.0
2010-12-17 15:00:00,26.2,26.21,26.08,26.08,563400.0,19.4399,19.4474,19.3509,19.3509,563400.0
2010-12-17 15:30:00,26.08,26.2,26.06,26.18,1036600.0,19.3509,19.4399,19.3361,19.4251,1036600.0
2010-12-20 09:30:00,26.37,26.41,26.2,26.27,326600.0,19.5661,19.5958,19.4399,19.4919,326600.0
2010-12-20 10:00:00,26.27,26.35,26.2,26.24,279700.0,19.4919,19.5512,19.4399,19.4696,279700.0
2010-12-20 10:30:00,26.25,26.39,26.23,26.33,262300.0,19.477,19.5809,19.4622,19.5364,262300.0
2010-12-20 11:00:00,26.32,26.36,26.25,26.32,163000.0,19.529,19.5587,19.477,19.529,163000.0
2010-12-20 11:30:00,26.31,26.36,26.31,26.35,115600.0,19.5216,19.5587,19.5216,19.5512,115600.0
2010-12-20 12:00:00,26.35,26.45,26.32,26.43,224000.0,19.5512,19.6254,19.529,19.6106,224000.0
2010-12-20 12:30:00,26.44,26.45,26.37,26.41,177900.0,19.618,19.6254,19.5661,19.5958,177900.0
2010-12-20 13:00:00,26.42,26.43,26.38,26.4,125400.0,19.6032,19.6106,19.5735,19.5883,125400.0
2010-12-20 13:30:00,26.39,26.44,26.34,26.43,143000.0,19.5809,19.618,19.5438,19.6106,143000.0
2010-12-20 14:00:00,26.43,26.57,26.42,26.5,359000.0,19.6106,19.7145,19.6032,19.6625,359000.0
2010-12-20 14:30:00,26.5,26.54,26.47,26.5,333900.0,19.6625,19.6922,19.6403,19.6625,333900.0
2010-12-20 15:00:00,26.5,26.54,26.44,26.45,586200.0,19.6625,19.6922,19.618,19.6254,586200.0
2010-12-20 15:30:00,26.45,26.57,26.45,26.51,849400.0,19.6254,19.7145,19.6254,19.67,849400.0
2010-12-21 09:30:00,26.5,26.85,26.5,26.65,682200.0,19.6625,19.9222,19.6625,19.7738,682200.0
2010-12-21 10:00:00,26.64,26.77,26.57,26.74,427900.0,19.7664,19.8629,19.7145,19.8406,427900.0
2010-12-21 10:30:00,26.74,26.8,26.64,26.78,323100.0,19.8406,19.8851,19.7664,19.8703,323100.0
2010-12-21 11:00:00,26.78,26.92,26.76,26.92,371900.0,19.8703,19.9742,19.8555,19.9742,371900.0
2010-12-21 11:30:00,26.92,26.92,26.82,26.87,216200.0,19.9742,19.9742,19.9,19.9371,216200.0
2010-12-21 12:00:00,26.87,26.88,26.78,26.88,196000.0,19.9371,19.9445,19.8703,19.9445,196000.0
2010-12-21 12:30:00,26.88,26.9,26.81,26.82,195600.0,19.9445,19.9593,19.8926,19.9,195600.0
2010-12-21 13:00:00,26.82,26.85,26.77,26.8,230200.0,19.9,19.9222,19.8629,19.8851,230200.0
2010-12-21 13:30:00,26.8,26.95,26.8,26.95,281700.0,19.8851,19.9964,19.8851,19.9964,281700.0
2010-12-21 14:00:00,26.94,27.02,26.93,27.01,389700.0,19.989,20.0484,19.9816,20.041,389700.0
2010-12-21 14:30:00,27.0,27.03,26.87,26.92,366200.0,20.0335,20.0558,19.9371,19.9742,366200.0
2010-12-21 15:00:00,26.92,27.13,26.92,27.07,764500.0,19.9742,20.13,19.9742,20.0855,764500.0
2010-12-21 15:30:00,27.06,27.19,27.0,27.09,1215300.0,20.0781,20.1745,20.0335,20.1003,1215300.0
2010-12-22 09:30:00,27.15,27.28,26.97,27.25,511700.0,20.1448,20.2413,20.0113,20.219,511700.0
2010-12-22 10:00:00,27.24,27.48,27.23,27.36,521300.0,20.2116,20.3897,20.2042,20.3006,521300.0
2010-12-22 10:30:00,27.37,27.48,27.35,27.38,326100.0,20.3081,20.3897,20.2932,20.3155,326100.0
2010-12-22 11:00:00,27.38,27.41,27.29,27.3,346600.0,20.3155,20.3377,20.2487,20.2561,346600.0
2010-12-22 11:30:00,27.3,27.34,27.27,27.32,230200.0,20.2561,20.2858,20.2339,20.271,230200.0
2010-12-22 12:00:00,27.33,27.41,27.31,27.4,416200.0,20.2784,20.3377,20.2635,20.3303,416200.0
2010-12-22 12:30:00,27.39,27.41,27.31,27.35,353900.0,20.3229,20.3377,20.2635,20.2932,353900.0
2010-12-22 13:00:00,27.35,27.4,27.3,27.36,812100.0,20.2932,20.3303,20.2561,20.3006,812100.0
2010-12-22 13:30:00,27.36,27.4,27.29,27.32,397500.0,20.3006,20.3303,20.2487,20.271,397500.0
2010-12-22 14:00:00,27.32,27.37,27.29,27.34,249100.0,20.271,20.3081,20.2487,20.2858,249100.0
2010-12-22 14:30:00,27.34,27.39,27.33,27.38,390400.0,20.2858,20.3229,20.2784,20.3155,390400.0
2010-12-22 15:00:00,27.38,27.38,27.28,27.3,392500.0,20.3155,20.3155,20.2413,20.2561,392500.0
2010-12-22 15:30:00,27.31,27.45,27.27,27.43,849000.0,20.2635,20.3674,20.2339,20.3526,849000.0
2010-12-23 09:30:00,27.42,27.47,27.25,27.33,321100.0,20.3452,20.3823,20.219,20.2784,321100.0
2010-12-23 10:00:00,27.32,27.36,26.96,26.99,521000.0,20.271,20.3006,20.0039,20.0261,521000.0
2010-12-23 10:30:00,27.0,27.05,26.93,26.99,372200.0,20.0335,20.0706,19.9816,20.0261,372200.0
2010-12-23 11:00:00,26.99,26.99,26.95,26.99,344700.0,20.0261,20.0261,19.9964,20.0261,344700.0
2010-12-23 11:30:00,26.99,27.0,26.85,26.9,478300.0,20.0261,20.0335,19.9222,19.9593,478300.0
2010-12-23 12:00:00,26.9,26.94,26.82,26.91,255000.0,19.9593,19.989,19.9,19.9668,255000.0
2010-12-23 12:30:00,26.91,26.93,26.8,26.81,162500.0,19.9668,19.9816,19.8851,19.8926,162500.0
2010-12-23 13:00:00,26.8,26.82,26.72,26.76,175300.0,19.8851,19.9,19.8258,19.8555,175300.0
2010-12-23 13:30:00,26.76,26.77,26.61,26.64,324500.0,19.8555,19.8629,19.7442,19.7664,324500.0
2010-12-23 14:00:00,26.64,26.67,26.51,26.53,299100.0,19.7664,19.7887,19.67,19.6848,299100.0
2010-12-23 14:30:00,26.53,26.69,26.51,26.69,257500.0,19.6848,19.8035,19.67,19.8035,257500.0
2010-12-23 15:00:00,26.69,26.79,26.66,26.78,207200.0,19.8035,19.8777,19.7813,19.8703,207200.0
2010-12-23 15:30:00,26.78,26.79,26.68,26.73,547600.0,19.8703,19.8777,19.7961,19.8332,547600.0
2010-12-27 09:30:00,26.5,26.93,26.26,26.92,381200.0,19.6625,19.9816,19.4845,19.9742,381200.0
2010-12-27 10:00:00,26.92,27.01,26.86,26.95,325100.0,19.9742,20.041,19.9297,19.9964,325100.0
2010-12-27 10:30:00,26.96,27.09,26.94,27.05,188900.0,20.0039,20.1003,19.989,20.0706,188900.0
2010-12-27 11:00:00,27.05,27.05,26.94,27.01,278100.0,20.0706,20.0706,19.989,20.041,278100.0
2010-12-27 11:30:00,27.02,27.08,26.88,26.94,241100.0,20.0484,20.0929,19.9445,19.989,241100.0
2010-12-27 12:00:00,26.95,27.02,26.94,27.0,95200.0,19.9964,20.0484,19.989,20.0335,95200.0
2010-12-27 12:30:00,27.0,27.0,26.92,26.93,59700.0,20.0335,20.0335,19.9742,19.9816,59700.0
2010-12-27 13:00:00,26.93,26.93,26.82,26.89,133500.0,19.9816,19.9816,19.9,19.9519,133500.0
2010-12-27 13:30:00,26.88,26.92,26.85,26.91,45200.0,19.9445,19.9742,19.9222,19.9668,45200.0
2010-12-27 14:00:00,26.91,26.91,26.82,26.84,53000.0,19.9668,19.9668,19.9,19.9148,53000.0
2010-12-27 14:30:00,26.84,26.92,26.82,26.83,102800.0,19.9148,19.9742,19.9,19.9074,102800.0
2010-12-27 15:00:00,26.83,26.92,26.81,26.9,152100.0,19.9074,19.9742,19.8926,19.9593,152100.0
2010-12-27 15:30:00,26.89,26.96,26.88,26.9,381100.0,19.9519,20.0039,19.9445,19.9593,381100.0
2010-12-28 09:30:00,27.04,27.04,26.83,26.85,226900.0,20.0632,20.0632,19.9074,19.9222,226900.0
2010-12-28 10:00:00,26.85,26.85,26.39,26.7,484700.0,19.9222,19.9222,19.5809,19.8109,484700.0
2010-12-28 10:30:00,26.69,26.78,26.66,26.75,123000.0,19.8035,19.8703,19.7813,19.848,123000.0
2010-12-28 11:00:00,26.75,26.8,26.73,26.79,126500.0,19.848,19.8851,19.8332,19.8777,126500.0
2010-12-28 11:30:00,26.79,26.84,26.68,26.7,172100.0,19.8777,19.9148,19.7961,19.8109,172100.0
2010-12-28 12:00:00,26.69,26.75,26.65,26.71,182500.0,19.8035,19.848,19.7738,19.8184,182500.0
2010-12-28 12:30:00,26.72,26.75,26.66,26.7,266200.0,19.8258,19.848,19.7813,19.8109,266200.0
2010-12-28 13:00:00,26.7,26.74,26.68,26.73,224600.0,19.8109,19.8406,19.7961,19.8332,224600.0
2010-12-28 13:30:00,26.72,26.76,26.69,26.71,202800.0,19.8258,19.8555,19.8035,19.8184,202800.0
2010-12-28 14:00:00,26.72,26.74,26.69,26.73,183400.0,19.8258,19.8406,19.8035,19.8332,183400.0
2010-12-28 14:30:00,26.72,26.73,26.68,26.7,108200.0,19.8258,19.8332,19.7961,19.8109,108200.0
2010-12-28 15:00:00,26.7,26.72,26.63,26.65,288900.0,19.8109,19.8258,19.759,19.7738,288900.0
2010-12-28 15:30:00,26.66,26.66,26.59,26.64,494200.0,19.7813,19.7813,19.7293,19.7664,494200.0
2010-12-29 09:30:00,26.73,26.79,26.64,26.79,189600.0,19.8332,19.8777,19.7664,19.8777,189600.0
2010-12-29 10:00:00,26.8,26.8,26.54,26.56,197700.0,19.8851,19.8851,19.6922,19.7071,197700.0
2010-12-29 10:30:00,26.56,26.73,26.55,26.72,186100.0,19.7071,19.8332,19.6996,19.8258,186100.0
2010-12-29 11:00:00,26.72,26.77,26.67,26.77,137100.0,19.8258,19.8629,19.7887,19.8629,137100.0
2010-12-29 11:30:00,26.77,26.79,26.65,26.68,91400.0,19.8629,19.8777,19.7738,19.7961,91400.0
2010-12-29 12:00:00,26.68,26.71,26.61,26.64,104300.0,19.7961,19.8184,19.7442,19.7664,104300.0
2010-12-29 12:30:00,26.64,26.69,26.6,26.65,76300.0,19.7664,19.8035,19.7367,19.7738,76300.0
2010-12-29 13:00:00,26.65,26.69,26.6,26.6,83700.0,19.7738,19.8035,19.7367,19.7367,83700.0
2010-12-29 13:30:00,26.6,26.65,26.56,26.6,142800.0,19.7367,19.7738,19.7071,19.7367,142800.0
2010-12-29 14:00:00,26.6,26.64,26.58,26.61,135200.0,19.7367,19.7664,19.7219,19.7442,135200.0
2010-12-29 14:30:00,26.61,26.64,26.53,26.55,139600.0,19.7442,19.7664,19.6848,19.6996,139600.0
2010-12-29 15:00:00,26.54,26.63,26.54,26.58,107000.0,19.6922,19.759,19.6922,19.7219,107000.0
2010-12-29 15:30:00,26.58,26.59,26.49,26.51,294400.0,19.7219,19.7293,19.6551,19.67,294400.0
2010-12-30 09:30:00,26.47,26.73,26.41,26.6,240100.0,19.6403,19.8332,19.5958,19.7367,240100.0
2010-12-30 10:00:00,26.59,26.6,26.35,26.48,181700.0,19.7293,19.7367,19.5512,19.6477,181700.0
2010-12-30 10:30:00,26.47,26.5,26.38,26.43,211100.0,19.6403,19.6625,19.5735,19.6106,211100.0
2010-12-30 11:00:00,26.43,26.55,26.42,26.5,117400.0,19.6106,19.6996,19.6032,19.6625,117400.0
2010-12-30 11:30:00,26.49,26.5,26.36,26.38,90400.0,19.6551,19.6625,19.5587,19.5735,90400.0
2010-12-30 12:00:00,26.38,26.44,26.36,26.41,61500.0,19.5735,19.618,19.5587,19.5958,61500.0
2010-12-30 12:30:00,26.41,26.43,26.36,26.37,59000.0,19.5958,19.6106,19.5587,19.5661,59000.0
2010-12-30 13:00:00,26.37,26.38,26.35,26.35,88200.0,19.5661,19.5735,19.5512,19.5512,88200.0
2010-12-30 13:30:00,26.35,26.38,26.3,26.36,154600.0,19.5512,19.5735,19.5141,19.5587,154600.0
2010-12-30 14:00:00,26.36,26.4,26.34,26.38,142300.0,19.5587,19.5883,19.5438,19.5735,142300.0
2010-12-30 14:30:00,26.38,26.41,26.36,26.37,91800.0,19.5735,19.5958,19.5587,19.5661,91800.0
2010-12-30 15:00:00,26.36,26.45,26.36,26.45,124900.0,19.5587,19.6254,19.5587,19.6254,124900.0
2010-12-30 15:30:00,26.44,26.45,26.27,26.32,445300.0,19.618,19.6254,19.4919,19.529,445300.0
2010-12-31 09:30:00,26.2,26.4,26.15,26.38,191000.0,19.4399,19.5883,19.4028,19.5735,191000.0
2010-12-31 10:00:00,26.38,26.43,26.27,26.43,111200.0,19.5735,19.6106,19.4919,19.6106,111200.0
2010-12-31 10:30:00,26.43,26.5,26.4,26.5,120300.0,19.6106,19.6625,19.5883,19.6625,120300.0
2010-12-31 11:00:00,26.5,26.51,26.4,26.47,74800.0,19.6625,19.67,19.5883,19.6403,74800.0
2010-12-31 11:30:00,26.47,26.49,26.41,26.48,50500.0,19.6403,19.6551,19.5958,19.6477,50500.0
2010-12-31 12:00:00,26.48,26.56,26.47,26.55,72200.0,19.6477,19.7071,19.6403,19.6996,72200.0
2010-12-31 12:30:00,26.56,26.56,26.43,26.47,53700.0,19.7071,19.7071,19.6106,19.6403,53700.0
2010-12-31 13:00:00,26.47,26.5,26.46,26.49,39000.0,19.6403,19.6625,19.6329,19.6551,39000.0
2010-12-31 13:30:00,26.49,26.53,26.45,26.52,59000.0,19.6551,19.6848,19.6254,19.6774,59000.0
2010-12-31 14:00:00,26.52,26.52,26.47,26.47,58900.0,19.6774,19.6774,19.6403,19.6403,58900.0
2010-12-31 14:30:00,26.48,26.52,26.47,26.49,85200.0,19.6477,19.6774,19.6403,19.6551,85200.0
2010-12-31 15:00:00,26.49,26.55,26.48,26.54,94100.0,19.6551,19.6996,19.6477,19.6922,94100.0
2010-12-31 15:30:00,26.54,26.54,26.38,26.49,430900.0,19.6922,19.6922,19.5735,19.6551,430900.0
2011-01-03 09:30:00,26.93,27.39,26.86,27.37,908500.0,19.9816,20.3229,19.9297,20.3081,908500.0
2011-01-03 10:00:00,27.37,27.5,27.31,27.43,452600.0,20.3081,20.4045,20.2635,20.3526,452600.0
2011-01-03 10:30:00,27.43,27.73,27.42,27.67,534400.0,20.3526,20.5752,20.3452,20.5307,534400.0
2011-01-03 11:00:00,27.67,27.78,27.64,27.73,432000.0,20.5307,20.6123,20.5084,20.5752,432000.0
2011-01-03 11:30:00,27.73,27.88,27.68,27.7,368200.0,20.5752,20.6865,20.5381,20.5529,368200.0
2011-01-03 12:00:00,27.69,27.9,27.69,27.86,256800.0,20.5455,20.7013,20.5455,20.6716,256800.0
2011-01-03 12:30:00,27.86,27.9,27.73,27.76,270800.0,20.6716,20.7013,20.5752,20.5974,270800.0
2011-01-03 13:00:00,27.76,27.77,27.68,27.75,220700.0,20.5974,20.6049,20.5381,20.59,220700.0
2011-01-03 13:30:00,27.74,27.8,27.72,27.75,218000.0,20.5826,20.6271,20.5678,20.59,218000.0
2011-01-03 14:00:00,27.75,27.77,27.66,27.67,231100.0,20.59,20.6049,20.5232,20.5307,231100.0
2011-01-03 14:30:00,27.66,27.72,27.62,27.71,251300.0,20.5232,20.5678,20.4936,20.5603,251300.0
2011-01-03 15:00:00,27.71,27.71,27.6,27.68,578200.0,20.5603,20.5603,20.4787,20.5381,578200.0
2011-01-03 15:30:00,27.68,27.86,27.67,27.76,1324400.0,20.5381,20.6716,20.5307,20.5974,1324400.0
2011-01-04 09:30:00,27.91,28.08,27.82,27.93,877100.0,20.7087,20.8349,20.642,20.7236,877100.0
2011-01-04 10:00:00,27.94,28.02,27.83,27.97,884700.0,20.731,20.7904,20.6494,20.7533,884700.0
2011-01-04 10:30:00,27.97,28.1,27.92,28.08,993800.0,20.7533,20.8497,20.7162,20.8349,993800.0
2011-01-04 11:00:00,28.08,28.11,27.9,27.97,509300.0,20.8349,20.8571,20.7013,20.7533,509300.0
2011-01-04 11:30:00,27.97,28.1,27.88,27.88,456300.0,20.7533,20.8497,20.6865,20.6865,456300.0
2011-01-04 12:00:00,27.88,27.91,27.68,27.75,684400.0,20.6865,20.7087,20.5381,20.59,684400.0
2011-01-04 12:30:00,27.75,27.8,27.56,27.67,397700.0,20.59,20.6271,20.449,20.5307,397700.0
2011-01-04 13:00:00,27.68,27.9,27.67,27.87,293900.0,20.5381,20.7013,20.5307,20.6791,293900.0
2011-01-04 13:30:00,27.87,28.02,27.86,27.98,343100.0,20.6791,20.7904,20.6716,20.7607,343100.0
2011-01-04 14:00:00,27.98,28.0,27.87,27.89,312700.0,20.7607,20.7755,20.6791,20.6939,312700.0
2011-01-04 14:30:00,27.89,27.91,27.81,27.81,241800.0,20.6939,20.7087,20.6345,20.6345,241800.0
2011-01-04 15:00:00,27.81,27.89,27.75,27.84,391500.0,20.6345,20.6939,20.59,20.6568,391500.0
2011-01-04 15:30:00,27.84,27.96,27.82,27.93,749700.0,20.6568,20.7458,20.642,20.7236,749700.0
2011-01-05 09:30:00,27.71,27.99,27.68,27.76,464100.0,20.5603,20.7681,20.5381,20.5974,464100.0
2011-01-05 10:00:00,27.77,27.89,27.7,27.79,507400.0,20.6049,20.6939,20.5529,20.6197,507400.0
2011-01-05 10:30:00,27.78,27.86,27.7,27.81,475900.0,20.6123,20.6716,20.5529,20.6345,475900.0
2011-01-05 11:00:00,27.81,28.03,27.78,28.0,408700.0,20.6345,20.7978,20.6123,20.7755,408700.0
2011-01-05 11:30:00,28.0,28.12,28.0,28.11,266200.0,20.7755,20.8646,20.7755,20.8571,266200.0
2011-01-05 12:00:00,28.12,28.12,27.97,27.97,285500.0,20.8646,20.8646,20.7533,20.7533,285500.0
2011-01-05 12:30:00,27.97,28.09,27.93,28.08,424500.0,20.7533,20.8423,20.7236,20.8349,424500.0
2011-01-05 13:00:00,28.08,28.23,28.08,28.21,432700.0,20.8349,20.9462,20.8349,20.9313,432700.0
2011-01-05 13:30:00,28.22,28.33,28.21,28.31,583300.0,20.9388,21.0204,20.9313,21.0055,583300.0
2011-01-05 14:00:00,28.32,28.33,28.18,28.22,738300.0,21.0129,21.0204,20.9091,20.9388,738300.0
2011-01-05 14:30:00,28.22,28.28,28.13,28.25,624300.0,20.9388,20.9833,20.872,20.961,624300.0
2011-01-05 15:00:00,28.26,28.43,28.25,28.35,650900.0,20.9684,21.0946,20.961,21.0352,650900.0
2011-01-05 15:30:00,28.34,28.46,28.27,28.34,1005900.0,21.0278,21.1168,20.9759,21.0278,1005900.0
2011-01-06 09:30:00,28.24,28.49,28.17,28.45,411900.0,20.9536,21.1391,20.9017,21.1094,411900.0
2011-01-06 10:00:00,28.44,28.52,28.42,28.5,614400.0,21.102,21.1613,21.0871,21.1465,614400.0
2011-01-06 10:30:00,28.51,28.55,28.46,28.51,787700.0,21.1539,21.1836,21.1168,21.1539,787700.0
2011-01-06 11:00:00,28.5,28.5,28.17,28.3,788200.0,21.1465,21.1465,20.9017,20.9981,788200.0
2011-01-06 11:30:00,28.29,28.37,28.26,28.27,229900.0,20.9907,21.05,20.9684,20.9759,229900.0
2011-01-06 12:00:00,28.27,28.35,28.15,28.23,1609900.0,20.9759,21.0352,20.8868,20.9462,1609900.0
2011-01-06 12:30:00,28.23,28.29,28.17,28.28,139300.0,20.9462,20.9907,20.9017,20.9833,139300.0
2011-01-06 13:00:00,28.27,28.27,28.03,28.07,396900.0,20.9759,20.9759,20.7978,20.8275,396900.0
2011-01-06 13:30:00,28.08,28.18,28.06,28.12,283000.0,20.8349,20.9091,20.82,20.8646,283000.0
2011-01-06 14:00:00,28.12,28.15,27.96,28.1,464200.0,20.8646,20.8868,20.7458,20.8497,464200.0
2011-01-06 14:30:00,28.1,28.11,27.94,27.97,386300.0,20.8497,20.8571,20.731,20.7533,386300.0
2011-01-06 15:00:00,27.97,28.04,27.91,27.98,417700.0,20.7533,20.8052,20.7087,20.7607,417700.0
2011-01-06 15:30:00,27.98,27.99,27.83,27.86,1090600.0,20.7607,20.7681,20.6494,20.6716,1090600.0
2011-01-07 09:30:00,27.94,28.21,27.9,27.94,536300.0,20.731,20.9313,20.7013,20.731,536300.0
2011-01-07 10:00:00,27.94,28.01,27.85,27.88,487500.0,20.731,20.7829,20.6642,20.6865,487500.0
2011-01-07 10:30:00,27.88,27.92,27.54,27.61,458300.0,20.6865,20.7162,20.4342,20.4861,458300.0
2011-01-07 11:00:00,27.6,27.63,27.4,27.48,432600.0,20.4787,20.501,20.3303,20.3897,432600.0
2011-01-07 11:30:00,27.48,27.81,27.44,27.63,800600.0,20.3897,20.6345,20.36,20.501,800600.0
2011-01-07 12:00:00,27.63,27.7,27.51,27.51,372300.0,20.501,20.5529,20.4119,20.4119,372300.0
2011-01-07 12:30:00,27.51,27.59,27.41,27.59,271900.0,20.4119,20.4713,20.3377,20.4713,271900.0
2011-01-07 13:00:00,27.58,27.73,27.55,27.69,399200.0,20.4639,20.5752,20.4416,20.5455,399200.0
2011-01-07 13:30:00,27.7,27.81,27.66,27.67,572700.0,20.5529,20.6345,20.5232,20.5307,572700.0
2011-01-07 14:00:00,27.66,27.76,27.65,27.7,617100.0,20.5232,20.5974,20.5158,20.5529,617100.0
2011-01-07 14:30:00,27.69,27.82,27.66,27.76,476600.0,20.5455,20.642,20.5232,20.5974,476600.0
2011-01-07 15:00:00,27.75,27.87,27.74,27.76,340900.0,20.59,20.6791,20.5826,20.5974,340900.0
2011-01-07 15:30:00,27.77,27.85,27.72,27.78,1077500.0,20.6049,20.6642,20.5678,20.6123,1077500.0
2011-01-10 09:30:00,27.6,27.61,27.12,27.22,637700.0,20.4787,20.4861,20.1226,20.1968,637700.0
2011-01-10 10:00:00,27.22,27.63,27.15,27.61,384800.0,20.1968,20.501,20.1448,20.4861,384800.0
2011-01-10 10:30:00,27.61,27.74,27.48,27.53,299400.0,20.4861,20.5826,20.3897,20.4268,299400.0
2011-01-10 11:00:00,27.52,27.59,27.32,27.55,233700.0,20.4194,20.4713,20.271,20.4416,233700.0
2011-01-10 11:30:00,27.54,27.6,27.42,27.59,143600.0,20.4342,20.4787,20.3452,20.4713,143600.0
2011-01-10 12:00:00,27.6,27.66,27.51,27.64,167300.0,20.4787,20.5232,20.4119,20.5084,167300.0
2011-01-10 12:30:00,27.64,27.65,27.55,27.55,141900.0,20.5084,20.5158,20.4416,20.4416,141900.0
2011-01-10 13:00:00,27.55,27.64,27.54,27.6,145400.0,20.4416,20.5084,20.4342,20.4787,145400.0
2011-01-10 13:30:00,27.61,27.68,27.6,27.6,114800.0,20.4861,20.5381,20.4787,20.4787,114800.0
2011-01-10 14:00:00,27.6,27.66,27.51,27.63,156700.0,20.4787,20.5232,20.4119,20.501,156700.0
2011-01-10 14:30:00,27.63,27.7,27.61,27.66,159100.0,20.501,20.5529,20.4861,20.5232,159100.0
2011-01-10 15:00:00,27.66,27.7,27.62,27.66,218000.0,20.5232,20.5529,20.4936,20.5232,218000.0
2011-01-10 15:30:00,27.66,27.7,27.58,27.59,693600.0,20.5232,20.5529,20.4639,20.4713,693600.0
2011-01-11 09:30:00,27.82,27.99,27.72,27.89,373000.0,20.642,20.7681,20.5678,20.6939,373000.0
2011-01-11 10:00:00,27.88,28.02,27.76,28.02,290000.0,20.6865,20.7904,20.5974,20.7904,290000.0
2011-01-11 10:30:00,28.02,28.14,27.99,28.1,312500.0,20.7904,20.8794,20.7681,20.8497,312500.0
2011-01-11 11:00:00,28.1,28.25,28.1,28.25,279000.0,20.8497,20.961,20.8497,20.961,279000.0
2011-01-11 11:30:00,28.25,28.34,28.24,28.26,349500.0,20.961,21.0278,20.9536,20.9684,349500.0
2011-01-11 12:00:00,28.26,28.29,28.2,28.22,477200.0,20.9684,20.9907,20.9239,20.9388,477200.0
2011-01-11 12:30:00,28.22,28.31,28.22,28.3,428600.0,20.9388,21.0055,20.9388,20.9981,428600.0
2011-01-11 13:00:00,28.28,28.28,28.02,28.15,213900.0,20.9833,20.9833,20.7904,20.8868,213900.0
2011-01-11 13:30:00,28.15,28.2,27.91,27.91,307400.0,20.8868,20.9239,20.7087,20.7087,307400.0
2011-01-11 14:00:00,27.91,28.04,27.82,28.03,374800.0,20.7087,20.8052,20.642,20.7978,374800.0
2011-01-11 14:30:00,28.03,28.06,27.83,27.85,486500.0,20.7978,20.82,20.6494,20.6642,486500.0
2011-01-11 15:00:00,27.85,27.87,27.75,27.82,552900.0,20.6642,20.6791,20.59,20.642,552900.0
2011-01-11 15:30:00,27.82,27.98,27.81,27.93,674300.0,20.642,20.7607,20.6345,20.7236,674300.0
2011-01-12 09:30:00,28.32,28.44,28.15,28.27,379500.0,21.0129,21.102,20.8868,20.9759,379500.0
2011-01-12 10:00:00,28.28,28.36,28.21,28.29,217300.0,20.9833,21.0426,20.9313,20.9907,217300.0
2011-01-12 10:30:00,28.3,28.34,28.22,28.25,235100.0,20.9981,21.0278,20.9388,20.961,235100.0
2011-01-12 11:00:00,28.25,28.26,28.12,28.13,596600.0,20.961,20.9684,20.8646,20.872,596600.0
2011-01-12 11:30:00,28.12,28.27,28.12,28.2,188600.0,20.8646,20.9759,20.8646,20.9239,188600.0
2011-01-12 12:00:00,28.2,28.29,28.19,28.26,324700.0,20.9239,20.9907,20.9165,20.9684,324700.0
2011-01-12 12:30:00,28.25,28.25,28.13,28.21,209300.0,20.961,20.961,20.872,20.9313,209300.0
2011-01-12 13:00:00,28.2,28.26,28.17,28.23,128200.0,20.9239,20.9684,20.9017,20.9462,128200.0
2011-01-12 13:30:00,28.23,28.31,28.21,28.24,173500.0,20.9462,21.0055,20.9313,20.9536,173500.0
2011-01-12 14:00:00,28.25,28.27,28.17,28.21,178900.0,20.961,20.9759,20.9017,20.9313,178900.0
2011-01-12 14:30:00,28.22,28.25,28.15,28.19,188700.0,20.9388,20.961,20.8868,20.9165,188700.0
2011-01-12 15:00:00,28.19,28.23,28.06,28.08,458000.0,20.9165,20.9462,20.82,20.8349,458000.0
2011-01-12 15:30:00,28.08,28.16,28.07,28.15,646000.0,20.8349,20.8942,20.8275,20.8868,646000.0
2011-01-13 09:30:00,28.14,28.35,28.09,28.16,407400.0,20.8794,21.0352,20.8423,20.8942,407400.0
2011-01-13 10:00:00,28.17,28.17,27.89,28.08,419600.0,20.9017,20.9017,20.6939,20.8349,419600.0
2011-01-13 10:30:00,28.08,28.21,28.04,28.19,329000.0,20.8349,20.9313,20.8052,20.9165,329000.0
2011-01-13 11:00:00,28.19,28.29,28.19,28.29,433800.0,20.9165,20.9907,20.9165,20.9907,433800.0
2011-01-13 11:30:00,28.29,28.38,28.29,28.35,340700.0,20.9907,21.0575,20.9907,21.0352,340700.0
2011-01-13 12:00:00,28.34,28.41,28.33,28.36,261900.0,21.0278,21.0797,21.0204,21.0426,261900.0
2011-01-13 12:30:00,28.36,28.37,28.31,28.34,219500.0,21.0426,21.05,21.0055,21.0278,219500.0
2011-01-13 13:00:00,28.34,28.42,28.29,28.38,277100.0,21.0278,21.0871,20.9907,21.0575,277100.0
2011-01-13 13:30:00,28.38,28.39,28.33,28.35,217500.0,21.0575,21.0649,21.0204,21.0352,217500.0
2011-01-13 14:00:00,28.35,28.35,28.13,28.21,394300.0,21.0352,21.0352,20.872,20.9313,394300.0
2011-01-13 14:30:00,28.21,28.25,28.12,28.16,323100.0,20.9313,20.961,20.8646,20.8942,323100.0
2011-01-13 15:00:00,28.16,28.26,28.13,28.16,654700.0,20.8942,20.9684,20.872,20.8942,654700.0
2011-01-13 15:30:00,28.15,28.3,28.01,28.28,1143700.0,20.8868,20.9981,20.7829,20.9833,1143700.0
2011-01-14 09:30:00,28.15,28.3,28.08,28.23,297000.0,20.8868,20.9981,20.8349,20.9462,297000.0
2011-01-14 10:00:00,28.22,28.25,28.0,28.01,275100.0,20.9388,20.961,20.7755,20.7829,275100.0
2011-01-14 10:30:00,28.01,28.2,28.0,28.12,240000.0,20.7829,20.9239,20.7755,20.8646,240000.0
2011-01-14 11:00:00,28.12,28.27,28.11,28.25,258800.0,20.8646,20.9759,20.8571,20.961,258800.0
2011-01-14 11:30:00,28.26,28.42,28.23,28.39,268300.0,20.9684,21.0871,20.9462,21.0649,268300.0
2011-01-14 12:00:00,28.39,28.45,28.32,28.34,223300.0,21.0649,21.1094,21.0129,21.0278,223300.0
2011-01-14 12:30:00,28.35,28.45,28.32,28.35,163400.0,21.0352,21.1094,21.0129,21.0352,163400.0
2011-01-14 13:00:00,28.35,28.41,28.34,28.41,102000.0,21.0352,21.0797,21.0278,21.0797,102000.0
2011-01-14 13:30:00,28.41,28.47,28.36,28.44,206100.0,21.0797,21.1242,21.0426,21.102,206100.0
2011-01-14 14:00:00,28.44,28.51,28.37,28.38,199500.0,21.102,21.1539,21.05,21.0575,199500.0
2011-01-14 14:30:00,28.38,28.39,28.31,28.32,135400.0,21.0575,21.0649,21.0055,21.0129,135400.0
2011-01-14 15:00:00,28.32,28.41,28.3,28.36,230300.0,21.0129,21.0797,20.9981,21.0426,230300.0
2011-01-14 15:30:00,28.36,28.47,28.35,28.46,501300.0,21.0426,21.1242,21.0352,21.1168,501300.0
2011-01-18 09:30:00,28.48,28.63,28.33,28.63,335300.0,21.1317,21.243,21.0204,21.243,335300.0
2011-01-18 10:00:00,28.63,28.64,28.49,28.61,264900.0,21.243,21.2504,21.1391,21.2281,264900.0
2011-01-18 10:30:00,28.61,28.62,28.32,28.34,237600.0,21.2281,21.2355,21.0129,21.0278,237600.0
2011-01-18 11:00:00,28.35,28.42,28.31,28.39,159200.0,21.0352,21.0871,21.0055,21.0649,159200.0
2011-01-18 11:30:00,28.39,28.43,28.34,28.37,87600.0,21.0649,21.0946,21.0278,21.05,87600.0
2011-01-18 12:00:00,28.36,28.39,28.32,28.33,79200.0,21.0426,21.0649,21.0129,21.0204,79200.0
2011-01-18 12:30:00,28.33,28.4,28.32,28.4,87700.0,21.0204,21.0723,21.0129,21.0723,87700.0
2011-01-18 13:00:00,28.39,28.47,28.39,28.46,72900.0,21.0649,21.1242,21.0649,21.1168,72900.0
2011-01-18 13:30:00,28.46,28.52,28.43,28.47,138900.0,21.1168,21.1613,21.0946,21.1242,138900.0
2011-01-18 14:00:00,28.47,28.52,28.46,28.52,96300.0,21.1242,21.1613,21.1168,21.1613,96300.0
2011-01-18 14:30:00,28.51,28.54,28.43,28.53,172500.0,21.1539,21.1762,21.0946,21.1688,172500.0
2011-01-18 15:00:00,28.54,28.54,28.42,28.47,163900.0,21.1762,21.1762,21.0871,21.1242,163900.0
2011-01-18 15:30:00,28.46,28.51,28.45,28.47,350400.0,21.1168,21.1539,21.1094,21.1242,350400.0
2011-01-19 09:30:00,28.35,28.52,28.13,28.15,388700.0,21.0352,21.1613,20.872,20.8868,388700.0
2011-01-19 10:00:00,28.15,28.19,27.92,28.0,321000.0,20.8868,20.9165,20.7162,20.7755,321000.0
2011-01-19 10:30:00,27.99,28.0,27.69,27.71,406700.0,20.7681,20.7755,20.5455,20.5603,406700.0
2011-01-19 11:00:00,27.71,27.82,27.68,27.8,226400.0,20.5603,20.642,20.5381,20.6271,226400.0
2011-01-19 11:30:00,27.8,27.82,27.7,27.72,161800.0,20.6271,20.642,20.5529,20.5678,161800.0
2011-01-19 12:00:00,27.73,27.75,27.64,27.73,144800.0,20.5752,20.59,20.5084,20.5752,144800.0
2011-01-19 12:30:00,27.73,27.73,27.6,27.65,177400.0,20.5752,20.5752,20.4787,20.5158,177400.0
2011-01-19 13:00:00,27.65,27.68,27.57,27.68,229300.0,20.5158,20.5381,20.4565,20.5381,229300.0
2011-01-19 13:30:00,27.68,27.77,27.66,27.7,180100.0,20.5381,20.6049,20.5232,20.5529,180100.0
2011-01-19 14:00:00,27.71,27.75,27.64,27.65,255500.0,20.5603,20.59,20.5084,20.5158,255500.0
2011-01-19 14:30:00,27.66,27.69,27.44,27.48,335600.0,20.5232,20.5455,20.36,20.3897,335600.0
2011-01-19 15:00:00,27.48,27.5,27.38,27.4,490200.0,20.3897,20.4045,20.3155,20.3303,490200.0
2011-01-19 15:30:00,27.39,27.51,27.27,27.49,868300.0,20.3229,20.4119,20.2339,20.3971,868300.0
2011-01-20 09:30:00,27.52,27.7,27.3,27.69,492300.0,20.4194,20.5529,20.2561,20.5455,492300.0
2011-01-20 10:00:00,27.68,27.75,27.34,27.47,325900.0,20.5381,20.59,20.2858,20.3823,325900.0
2011-01-20 10:30:00,27.47,27.5,27.14,27.16,317600.0,20.3823,20.4045,20.1374,20.1522,317600.0
2011-01-20 11:00:00,27.15,27.24,27.09,27.12,282100.0,20.1448,20.2116,20.1003,20.1226,282100.0
2011-01-20 11:30:00,27.1,27.19,27.02,27.11,339100.0,20.1077,20.1745,20.0484,20.1152,339100.0
2011-01-20 12:00:00,27.12,27.28,27.12,27.24,227800.0,20.1226,20.2413,20.1226,20.2116,227800.0
2011-01-20 12:30:00,27.24,27.27,27.14,27.19,213500.0,20.2116,20.2339,20.1374,20.1745,213500.0
2011-01-20 13:00:00,27.2,27.2,27.02,27.1,311800.0,20.1819,20.1819,20.0484,20.1077,311800.0
2011-01-20 13:30:00,27.1,27.24,27.05,27.23,305800.0,20.1077,20.2116,20.0706,20.2042,305800.0
2011-01-20 14:00:00,27.23,27.32,27.17,27.31,468200.0,20.2042,20.271,20.1597,20.2635,468200.0
2011-01-20 14:30:00,27.31,27.39,27.29,27.33,262700.0,20.2635,20.3229,20.2487,20.2784,262700.0
2011-01-20 15:00:00,27.33,27.38,27.26,27.3,342500.0,20.2784,20.3155,20.2264,20.2561,342500.0
2011-01-20 15:30:00,27.3,27.4,27.26,27.4,747500.0,20.2561,20.3303,20.2264,20.3303,747500.0
2011-01-21 09:30:00,27.74,28.01,27.57,28.0,732400.0,20.5826,20.7829,20.4565,20.7755,732400.0
2011-01-21 10:00:00,28.01,28.06,27.84,27.85,419300.0,20.7829,20.82,20.6568,20.6642,419300.0
2011-01-21 10:30:00,27.84,27.86,27.71,27.78,301800.0,20.6568,20.6716,20.5603,20.6123,301800.0
2011-01-21 11:00:00,27.78,27.8,27.55,27.61,250000.0,20.6123,20.6271,20.4416,20.4861,250000.0
2011-01-21 11:30:00,27.61,27.63,27.44,27.55,248300.0,20.4861,20.501,20.36,20.4416,248300.0
2011-01-21 12:00:00,27.55,27.74,27.52,27.73,232500.0,20.4416,20.5826,20.4194,20.5752,232500.0
2011-01-21 12:30:00,27.73,27.75,27.6,27.75,186000.0,20.5752,20.59,20.4787,20.59,186000.0
2011-01-21 13:00:00,27.75,27.75,27.6,27.73,151700.0,20.59,20.59,20.4787,20.5752,151700.0
2011-01-21 13:30:00,27.73,27.8,27.72,27.78,192600.0,20.5752,20.6271,20.5678,20.6123,192600.0
2011-01-21 14:00:00,27.78,27.82,27.72,27.78,266700.0,20.6123,20.642,20.5678,20.6123,266700.0
2011-01-21 14:30:00,27.78,27.84,27.75,27.76,308700.0,20.6123,20.6568,20.59,20.5974,308700.0
2011-01-21 15:00:00,27.76,27.81,27.75,27.78,219500.0,20.5974,20.6345,20.59,20.6123,219500.0
2011-01-21 15:30:00,27.78,27.9,27.75,27.87,1113900.0,20.6123,20.7013,20.59,20.6791,1113900.0
2011-01-24 09:30:00,27.94,28.04,27.73,27.86,383100.0,20.731,20.8052,20.5752,20.6716,383100.0
2011-01-24 10:00:00,27.85,27.87,27.57,27.68,418200.0,20.6642,20.6791,20.4565,20.5381,418200.0
2011-01-24 10:30:00,27.68,27.76,27.61,27.69,487700.0,20.5381,20.5974,20.4861,20.5455,487700.0
2011-01-24 11:00:00,27.69,27.78,27.68,27.7,325600.0,20.5455,20.6123,20.5381,20.5529,325600.0
2011-01-24 11:30:00,27.7,27.75,27.64,27.65,234700.0,20.5529,20.59,20.5084,20.5158,234700.0
2011-01-24 12:00:00,27.66,27.75,27.65,27.65,271200.0,20.5232,20.59,20.5158,20.5158,271200.0
2011-01-24 12:30:00,27.65,27.75,27.59,27.59,267300.0,20.5158,20.59,20.4713,20.4713,267300.0
2011-01-24 13:00:00,27.59,27.61,27.5,27.5,412000.0,20.4713,20.4861,20.4045,20.4045,412000.0
2011-01-24 13:30:00,27.51,27.66,27.5,27.61,271000.0,20.4119,20.5232,20.4045,20.4861,271000.0
2011-01-24 14:00:00,27.62,27.66,27.55,27.61,286500.0,20.4936,20.5232,20.4416,20.4861,286500.0
2011-01-24 14:30:00,27.61,27.72,27.56,27.57,318500.0,20.4861,20.5678,20.449,20.4565,318500.0
2011-01-24 15:00:00,27.58,27.59,27.48,27.5,352500.0,20.4639,20.4713,20.3897,20.4045,352500.0
2011-01-24 15:30:00,27.51,27.71,27.51,27.69,632300.0,20.4119,20.5603,20.4119,20.5455,632300.0
2011-01-25 09:30:00,27.62,27.98,27.45,27.91,402800.0,20.4936,20.7607,20.3674,20.7087,402800.0
2011-01-25 10:00:00,27.92,27.99,27.78,27.85,399200.0,20.7162,20.7681,20.6123,20.6642,399200.0
2011-01-25 10:30:00,27.85,27.98,27.85,27.95,269800.0,20.6642,20.7607,20.6642,20.7384,269800.0
2011-01-25 11:00:00,27.95,27.96,27.74,27.75,526300.0,20.7384,20.7458,20.5826,20.59,526300.0
2011-01-25 11:30:00,27.75,27.75,27.5,27.56,283700.0,20.59,20.59,20.4045,20.449,283700.0
2011-01-25 12:00:00,27.56,27.72,27.55,27.66,210400.0,20.449,20.5678,20.4416,20.5232,210400.0
2011-01-25 12:30:00,27.67,27.71,27.6,27.63,170600.0,20.5307,20.5603,20.4787,20.501,170600.0
2011-01-25 13:00:00,27.63,27.77,27.6,27.67,323200.0,20.501,20.6049,20.4787,20.5307,323200.0
2011-01-25 13:30:00,27.66,27.74,27.56,27.66,199500.0,20.5232,20.5826,20.449,20.5232,199500.0
2011-01-25 14:00:00,27.66,27.67,27.44,27.48,300700.0,20.5232,20.5307,20.36,20.3897,300700.0
2011-01-25 14:30:00,27.48,27.53,27.4,27.51,203000.0,20.3897,20.4268,20.3303,20.4119,203000.0
2011-01-25 15:00:00,27.51,27.78,27.49,27.75,392000.0,20.4119,20.6123,20.3971,20.59,392000.0
2011-01-25 15:30:00,27.76,27.84,27.67,27.83,568200.0,20.5974,20.6568,20.5307,20.6494,568200.0
2011-01-26 09:30:00,27.94,28.16,27.89,28.1,500000.0,20.731,20.8942,20.6939,20.8497,500000.0
2011-01-26 10:00:00,28.11,28.24,28.05,28.22,406700.0,20.8571,20.9536,20.8126,20.9388,406700.0
2011-01-26 10:30:00,28.21,28.29,28.13,28.24,236100.0,20.9313,20.9907,20.872,20.9536,236100.0
2011-01-26 11:00:00,28.24,28.25,28.13,28.17,260400.0,20.9536,20.961,20.872,20.9017,260400.0
2011-01-26 11:30:00,28.17,28.25,28.15,28.19,223500.0,20.9017,20.961,20.8868,20.9165,223500.0
2011-01-26 12:00:00,28.19,28.29,28.16,28.28,177500.0,20.9165,20.9907,20.8942,20.9833,177500.0
2011-01-26 12:30:00,28.29,28.3,28.23,28.26,152800.0,20.9907,20.9981,20.9462,20.9684,152800.0
2011-01-26 13:00:00,28.25,28.27,28.2,28.24,177600.0,20.961,20.9759,20.9239,20.9536,177600.0
2011-01-26 13:30:00,28.24,28.3,28.2,28.23,151800.0,20.9536,20.9981,20.9239,20.9462,151800.0
2011-01-26 14:00:00,28.22,28.29,28.09,28.13,217400.0,20.9388,20.9907,20.8423,20.872,217400.0
2011-01-26 14:30:00,28.12,28.24,28.06,28.15,338500.0,20.8646,20.9536,20.82,20.8868,338500.0
2011-01-26 15:00:00,28.15,28.2,28.08,28.15,178600.0,20.8868,20.9239,20.8349,20.8868,178600.0
2011-01-26 15:30:00,28.15,28.17,28.07,28.09,503200.0,20.8868,20.9017,20.8275,20.8423,503200.0
2011-01-27 09:30:00,28.12,28.22,27.95,28.05,335600.0,20.8646,20.9388,20.7384,20.8126,335600.0
2011-01-27 10:00:00,28.04,28.2,27.97,28.19,243600.0,20.8052,20.9239,20.7533,20.9165,243600.0
2011-01-27 10:30:00,28.19,28.4,28.19,28.33,233800.0,20.9165,21.0723,20.9165,21.0204,233800.0
2011-01-27 11:00:00,28.33,28.34,28.15,28.22,281700.0,21.0204,21.0278,20.8868,20.9388,281700.0
2011-01-27 11:30:00,28.23,28.38,28.22,28.34,244500.0,20.9462,21.0575,20.9388,21.0278,244500.0
2011-01-27 12:00:00,28.35,28.42,28.31,28.39,150300.0,21.0352,21.0871,21.0055,21.0649,150300.0
2011-01-27 12:30:00,28.39,28.46,28.38,28.45,197800.0,21.0649,21.1168,21.0575,21.1094,197800.0
2011-01-27 13:00:00,28.45,28.52,28.39,28.51,182900.0,21.1094,21.1613,21.0649,21.1539,182900.0
2011-01-27 13:30:00,28.51,28.55,28.47,28.52,162400.0,21.1539,21.1836,21.1242,21.1613,162400.0
2011-01-27 14:00:00,28.53,28.53,28.44,28.48,269200.0,21.1688,21.1688,21.102,21.1317,269200.0
2011-01-27 14:30:00,28.47,28.62,28.47,28.61,269400.0,21.1242,21.2355,21.1242,21.2281,269400.0
2011-01-27 15:00:00,28.61,28.68,28.59,28.68,410700.0,21.2281,21.2801,21.2133,21.2801,410700.0
2011-01-27 15:30:00,28.67,28.72,28.61,28.68,803500.0,21.2726,21.3097,21.2281,21.2801,803500.0
2011-01-28 09:30:00,28.56,28.82,28.56,28.63,373700.0,21.191,21.3839,21.191,21.243,373700.0
2011-01-28 10:00:00,28.63,28.65,28.47,28.53,487500.0,21.243,21.2578,21.1242,21.1688,487500.0
2011-01-28 10:30:00,28.53,28.57,28.26,28.3,473900.0,21.1688,21.1984,20.9684,20.9981,473900.0
2011-01-28 11:00:00,28.3,28.37,28.18,28.18,667400.0,20.9981,21.05,20.9091,20.9091,667400.0
2011-01-28 11:30:00,28.17,28.2,27.88,27.99,379700.0,20.9017,20.9239,20.6865,20.7681,379700.0
2011-01-28 12:00:00,27.98,28.01,27.83,27.96,295800.0,20.7607,20.7829,20.6494,20.7458,295800.0
2011-01-28 12:30:00,27.96,28.05,27.95,28.01,177600.0,20.7458,20.8126,20.7384,20.7829,177600.0
2011-01-28 13:00:00,28.01,28.03,27.84,27.85,289300.0,20.7829,20.7978,20.6568,20.6642,289300.0
2011-01-28 13:30:00,27.86,27.96,27.81,27.94,214500.0,20.6716,20.7458,20.6345,20.731,214500.0
2011-01-28 14:00:00,27.95,27.96,27.81,27.84,182800.0,20.7384,20.7458,20.6345,20.6568,182800.0
2011-01-28 14:30:00,27.83,27.93,27.81,27.88,185300.0,20.6494,20.7236,20.6345,20.6865,185300.0
2011-01-28 15:00:00,27.87,27.91,27.77,27.78,428100.0,20.6791,20.7087,20.6049,20.6123,428100.0
2011-01-28 15:30:00,27.79,27.82,27.67,27.72,915200.0,20.6197,20.642,20.5307,20.5678,915200.0
2011-01-31 09:30:00,27.96,28.07,27.77,27.88,293500.0,20.7458,20.8275,20.6049,20.6865,293500.0
2011-01-31 10:00:00,27.88,27.95,27.8,27.92,249100.0,20.6865,20.7384,20.6271,20.7162,249100.0
2011-01-31 10:30:00,27.93,27.98,27.84,27.93,232800.0,20.7236,20.7607,20.6568,20.7236,232800.0
2011-01-31 11:00:00,27.94,28.0,27.86,27.88,253100.0,20.731,20.7755,20.6716,20.6865,253100.0
2011-01-31 11:30:00,27.87,27.93,27.81,27.88,299500.0,20.6791,20.7236,20.6345,20.6865,299500.0
2011-01-31 12:00:00,27.88,28.02,27.87,28.02,207800.0,20.6865,20.7904,20.6791,20.7904,207800.0
2011-01-31 12:30:00,28.02,28.06,27.93,28.0,113500.0,20.7904,20.82,20.7236,20.7755,113500.0
2011-01-31 13:00:00,28.0,28.04,27.92,27.92,241100.0,20.7755,20.8052,20.7162,20.7162,241100.0
2011-01-31 13:30:00,27.91,27.96,27.81,27.81,233700.0,20.7087,20.7458,20.6345,20.6345,233700.0
2011-01-31 14:00:00,27.82,27.89,27.71,27.72,148100.0,20.642,20.6939,20.5603,20.5678,148100.0
2011-01-31 14:30:00,27.72,27.82,27.67,27.8,206500.0,20.5678,20.642,20.5307,20.6271,206500.0
2011-01-31 15:00:00,27.8,27.89,27.69,27.7,246500.0,20.6271,20.6939,20.5455,20.5529,246500.0
2011-01-31 15:30:00,27.7,27.84,27.69,27.78,877600.0,20.5529,20.6568,20.5455,20.6123,877600.0
2011-02-01 09:30:00,28.26,28.46,28.17,28.37,372700.0,20.9684,21.1168,20.9017,21.05,372700.0
2011-02-01 10:00:00,28.37,28.59,28.31,28.54,430300.0,21.05,21.2133,21.0055,21.1762,430300.0
2011-02-01 10:30:00,28.55,28.72,28.52,28.72,346400.0,21.1836,21.3097,21.1613,21.3097,346400.0
2011-02-01 11:00:00,28.71,28.8,28.65,28.72,477600.0,21.3023,21.3691,21.2578,21.3097,477600.0
2011-02-01 11:30:00,28.72,28.89,28.71,28.78,333300.0,21.3097,21.4359,21.3023,21.3543,333300.0
2011-02-01 12:00:00,28.78,28.81,28.69,28.75,409200.0,21.3543,21.3765,21.2875,21.332,409200.0
2011-02-01 12:30:00,28.75,28.9,28.75,28.89,343600.0,21.332,21.4433,21.332,21.4359,343600.0
2011-02-01 13:00:00,28.9,28.9,28.76,28.83,295800.0,21.4433,21.4433,21.3394,21.3914,295800.0
2011-02-01 13:30:00,28.83,28.91,28.79,28.84,241400.0,21.3914,21.4507,21.3617,21.3988,241400.0
2011-02-01 14:00:00,28.84,28.92,28.8,28.8,246200.0,21.3988,21.4581,21.3691,21.3691,246200.0
2011-02-01 14:30:00,28.8,28.86,28.7,28.76,368100.0,21.3691,21.4136,21.2949,21.3394,368100.0
2011-02-01 15:00:00,28.76,28.77,28.7,28.71,288600.0,21.3394,21.3468,21.2949,21.3023,288600.0
2011-02-01 15:30:00,28.71,28.81,28.7,28.73,1132300.0,21.3023,21.3765,21.2949,21.3172,1132300.0
2011-02-02 09:30:00,28.65,28.78,28.5,28.66,454100.0,21.2578,21.3543,21.1465,21.2652,454100.0
2011-02-02 10:00:00,28.66,28.66,28.41,28.45,517700.0,21.2652,21.2652,21.0797,21.1094,517700.0
2011-02-02 10:30:00,28.44,28.48,28.18,28.19,418800.0,21.102,21.1317,20.9091,20.9165,418800.0
2011-02-02 11:00:00,28.19,28.26,28.06,28.23,434400.0,20.9165,20.9684,20.82,20.9462,434400.0
2011-02-02 11:30:00,28.23,28.25,28.14,28.21,258400.0,20.9462,20.961,20.8794,20.9313,258400.0
2011-02-02 12:00:00,28.2,28.23,28.14,28.15,208800.0,20.9239,20.9462,20.8794,20.8868,208800.0
2011-02-02 12:30:00,28.14,28.22,28.13,28.17,191000.0,20.8794,20.9388,20.872,20.9017,191000.0
2011-02-02 13:00:00,28.17,28.21,28.13,28.15,206800.0,20.9017,20.9313,20.872,20.8868,206800.0
2011-02-02 13:30:00,28.15,28.18,28.04,28.04,233800.0,20.8868,20.9091,20.8052,20.8052,233800.0
2011-02-02 14:00:00,28.03,28.29,28.01,28.18,421000.0,20.7978,20.9907,20.7829,20.9091,421000.0
2011-02-02 14:30:00,28.18,28.19,28.02,28.08,243700.0,20.9091,20.9165,20.7904,20.8349,243700.0
2011-02-02 15:00:00,28.09,28.17,28.01,28.13,558000.0,20.8423,20.9017,20.7829,20.872,558000.0
2011-02-02 15:30:00,28.13,28.13,27.9,27.95,1331300.0,20.872,20.872,20.7013,20.7384,1331300.0
2011-02-03 09:30:00,28.73,28.86,28.2,28.3,1782700.0,21.3172,21.4136,20.9239,20.9981,1782700.0
2011-02-03 10:00:00,28.3,28.41,27.85,28.31,1555600.0,20.9981,21.0797,20.6642,21.0055,1555600.0
2011-02-03 10:30:00,28.3,28.44,28.2,28.34,968400.0,20.9981,21.102,20.9239,21.0278,968400.0
2011-02-03 11:00:00,28.34,28.48,28.25,28.36,802600.0,21.0278,21.1317,20.961,21.0426,802600.0
2011-02-03 11:30:00,28.37,28.58,28.35,28.4,539600.0,21.05,21.2059,21.0352,21.0723,539600.0
2011-02-03 12:00:00,28.4,28.6,28.39,28.56,366700.0,21.0723,21.2207,21.0649,21.191,366700.0
2011-02-03 12:30:00,28.55,28.55,28.37,28.4,285000.0,21.1836,21.1836,21.05,21.0723,285000.0
2011-02-03 13:00:00,28.4,28.43,28.3,28.33,391900.0,21.0723,21.0946,20.9981,21.0204,391900.0
2011-02-03 13:30:00,28.33,28.37,28.29,28.35,344000.0,21.0204,21.05,20.9907,21.0352,344000.0
2011-02-03 14:00:00,28.34,28.52,28.33,28.51,644600.0,21.0278,21.1613,21.0204,21.1539,644600.0
2011-02-03 14:30:00,28.51,28.82,28.51,28.79,769800.0,21.1539,21.3839,21.1539,21.3617,769800.0
2011-02-03 15:00:00,28.8,28.9,28.69,28.72,637300.0,21.3691,21.4433,21.2875,21.3097,637300.0
2011-02-03 15:30:00,28.72,28.86,28.69,28.71,883000.0,21.3097,21.4136,21.2875,21.3023,883000.0
2011-02-04 09:30:00,28.7,29.29,28.5,29.21,1400300.0,21.2949,21.7327,21.1465,21.6733,1400300.0
2011-02-04 10:00:00,29.21,29.39,29.12,29.16,1514200.0,21.6733,21.8069,21.6065,21.6362,1514200.0
2011-02-04 10:30:00,29.17,29.28,28.85,29.02,771200.0,21.6436,21.7253,21.4062,21.5323,771200.0
2011-02-04 11:00:00,29.02,29.12,28.91,29.06,449500.0,21.5323,21.6065,21.4507,21.562,449500.0
2011-02-04 11:30:00,29.06,29.26,29.05,29.05,429000.0,21.562,21.7104,21.5546,21.5546,429000.0
2011-02-04 12:00:00,29.05,29.12,28.96,29.09,257200.0,21.5546,21.6065,21.4878,21.5843,257200.0
2011-02-04 12:30:00,29.09,29.2,29.07,29.19,225400.0,21.5843,21.6659,21.5694,21.6585,225400.0
2011-02-04 13:00:00,29.19,29.28,29.13,29.28,348600.0,21.6585,21.7253,21.614,21.7253,348600.0
2011-02-04 13:30:00,29.27,29.31,29.22,29.3,252900.0,21.7178,21.7475,21.6807,21.7401,252900.0
2011-02-04 14:00:00,29.3,29.31,29.17,29.26,371100.0,21.7401,21.7475,21.6436,21.7104,371100.0
2011-02-04 14:30:00,29.25,29.31,29.22,29.28,269100.0,21.703,21.7475,21.6807,21.7253,269100.0
2011-02-04 15:00:00,29.28,29.29,29.21,29.24,330100.0,21.7253,21.7327,21.6733,21.6956,330100.0
2011-02-04 15:30:00,29.24,29.33,29.18,29.2,828500.0,21.6956,21.7624,21.6511,21.6659,828500.0
2011-02-07 09:30:00,29.4,29.63,29.36,29.62,474800.0,21.8143,21.9849,21.7846,21.9775,474800.0
2011-02-07 10:00:00,29.63,29.87,29.61,29.83,766200.0,21.9849,22.163,21.9701,22.1333,766200.0
2011-02-07 10:30:00,29.82,29.85,29.65,29.77,414800.0,22.1259,22.1482,21.9998,22.0888,414800.0
2011-02-07 11:00:00,29.77,29.9,29.68,29.88,253700.0,22.0888,22.1853,22.022,22.1704,253700.0
2011-02-07 11:30:00,29.89,29.93,29.74,29.74,249400.0,22.1779,22.2075,22.0666,22.0666,249400.0
2011-02-07 12:00:00,29.74,29.76,29.67,29.74,211100.0,22.0666,22.0814,22.0146,22.0666,211100.0
2011-02-07 12:30:00,29.74,29.81,29.72,29.77,199600.0,22.0666,22.1185,22.0517,22.0888,199600.0
2011-02-07 13:00:00,29.78,29.89,29.75,29.86,121500.0,22.0962,22.1779,22.074,22.1556,121500.0
2011-02-07 13:30:00,29.87,29.92,29.78,29.9,211100.0,22.163,22.2001,22.0962,22.1853,211100.0
2011-02-07 14:00:00,29.9,29.92,29.84,29.86,368900.0,22.1853,22.2001,22.1408,22.1556,368900.0
2011-02-07 14:30:00,29.86,29.89,29.68,29.73,276500.0,22.1556,22.1779,22.022,22.0591,276500.0
2011-02-07 15:00:00,29.72,29.79,29.68,29.74,342900.0,22.0517,22.1037,22.022,22.0666,342900.0
2011-02-07 15:30:00,29.74,29.8,29.69,29.74,678200.0,22.0666,22.1111,22.0295,22.0666,678200.0
2011-02-08 09:30:00,29.96,30.0,29.76,29.85,591200.0,22.2298,22.2595,22.0814,22.1482,591200.0
2011-02-08 10:00:00,29.86,29.98,29.65,29.93,530700.0,22.1556,22.2446,21.9998,22.2075,530700.0
2011-02-08 10:30:00,29.93,30.1,29.86,30.05,793400.0,22.2075,22.3337,22.1556,22.2966,793400.0
2011-02-08 11:00:00,30.05,30.07,29.88,29.95,316200.0,22.2966,22.3114,22.1704,22.2224,316200.0
2011-02-08 11:30:00,29.95,29.98,29.9,29.94,207900.0,22.2224,22.2446,22.1853,22.215,207900.0
2011-02-08 12:00:00,29.95,30.0,29.85,29.97,241300.0,22.2224,22.2595,22.1482,22.2372,241300.0
2011-02-08 12:30:00,29.97,30.0,29.93,29.99,223500.0,22.2372,22.2595,22.2075,22.2521,223500.0
2011-02-08 13:00:00,29.99,30.0,29.92,29.92,153900.0,22.2521,22.2595,22.2001,22.2001,153900.0
2011-02-08 13:30:00,29.93,29.96,29.87,29.95,220000.0,22.2075,22.2298,22.163,22.2224,220000.0
2011-02-08 14:00:00,29.95,29.97,29.91,29.97,227800.0,22.2224,22.2372,22.1927,22.2372,227800.0
2011-02-08 14:30:00,29.98,30.05,29.95,30.03,460100.0,22.2446,22.2966,22.2224,22.2817,460100.0
2011-02-08 15:00:00,30.03,30.09,30.0,30.0,506700.0,22.2817,22.3263,22.2595,22.2595,506700.0
2011-02-08 15:30:00,30.0,30.18,30.0,30.12,952800.0,22.2595,22.393,22.2595,22.3485,952800.0
2011-02-09 09:30:00,29.91,29.92,29.57,29.63,590100.0,22.1927,22.2001,21.9404,21.9849,590100.0
2011-02-09 10:00:00,29.64,29.85,29.62,29.68,350200.0,21.9924,22.1482,21.9775,22.022,350200.0
2011-02-09 10:30:00,29.67,29.9,29.67,29.83,279000.0,22.0146,22.1853,22.0146,22.1333,279000.0
2011-02-09 11:00:00,29.83,29.83,29.56,29.63,323500.0,22.1333,22.1333,21.933,21.9849,323500.0
2011-02-09 11:30:00,29.62,29.75,29.61,29.67,210300.0,21.9775,22.074,21.9701,22.0146,210300.0
2011-02-09 12:00:00,29.67,29.69,29.57,29.67,189600.0,22.0146,22.0295,21.9404,22.0146,189600.0
2011-02-09 12:30:00,29.67,29.8,29.62,29.63,344700.0,22.0146,22.1111,21.9775,21.9849,344700.0
2011-02-09 13:00:00,29.62,29.79,29.61,29.77,392000.0,21.9775,22.1037,21.9701,22.0888,392000.0
2011-02-09 13:30:00,29.78,29.81,29.73,29.73,194400.0,22.0962,22.1185,22.0591,22.0591,194400.0
2011-02-09 14:00:00,29.72,29.76,29.68,29.74,525100.0,22.0517,22.0814,22.022,22.0666,525100.0
2011-02-09 14:30:00,29.73,29.79,29.56,29.57,488900.0,22.0591,22.1037,21.933,21.9404,488900.0
2011-02-09 15:00:00,29.57,29.62,29.55,29.59,768900.0,21.9404,21.9775,21.9256,21.9553,768900.0
2011-02-09 15:30:00,29.59,29.59,29.43,29.44,1331100.0,21.9553,21.9553,21.8366,21.844,1331100.0
2011-02-10 09:30:00,29.3,29.44,28.94,29.03,926300.0,21.7401,21.844,21.473,21.5398,926300.0
2011-02-10 10:00:00,29.02,29.15,28.94,29.05,544500.0,21.5323,21.6288,21.473,21.5546,544500.0
2011-02-10 10:30:00,29.05,29.16,28.96,29.09,485100.0,21.5546,21.6362,21.4878,21.5843,485100.0
2011-02-10 11:00:00,29.09,29.15,29.05,29.15,226900.0,21.5843,21.6288,21.5546,21.6288,226900.0
2011-02-10 11:30:00,29.14,29.16,29.04,29.1,270900.0,21.6214,21.6362,21.5472,21.5917,270900.0
2011-02-10 12:00:00,29.1,29.14,29.07,29.14,226600.0,21.5917,21.6214,21.5694,21.6214,226600.0
2011-02-10 12:30:00,29.14,29.19,29.08,29.09,349500.0,21.6214,21.6585,21.5769,21.5843,349500.0
2011-02-10 13:00:00,29.09,29.11,29.04,29.05,211300.0,21.5843,21.5991,21.5472,21.5546,211300.0
2011-02-10 13:30:00,29.05,29.12,29.05,29.11,181500.0,21.5546,21.6065,21.5546,21.5991,181500.0
2011-02-10 14:00:00,29.11,29.19,29.08,29.15,238300.0,21.5991,21.6585,21.5769,21.6288,238300.0
2011-02-10 14:30:00,29.15,29.21,29.11,29.12,214100.0,21.6288,21.6733,21.5991,21.6065,214100.0
2011-02-10 15:00:00,29.12,29.17,29.11,29.17,267400.0,21.6065,21.6436,21.5991,21.6436,267400.0
2011-02-10 15:30:00,29.17,29.28,29.13,29.25,710800.0,21.6436,21.7253,21.614,21.703,710800.0
2011-02-11 09:30:00,29.11,29.2,28.95,29.09,400700.0,21.5991,21.6659,21.4804,21.5843,400700.0
2011-02-11 10:00:00,29.09,29.31,29.06,29.3,276900.0,21.5843,21.7475,21.562,21.7401,276900.0
2011-02-11 10:30:00,29.3,29.46,29.29,29.46,454300.0,21.7401,21.8588,21.7327,21.8588,454300.0
2011-02-11 11:00:00,29.46,29.69,29.43,29.67,469300.0,21.8588,22.0295,21.8366,22.0146,469300.0
2011-02-11 11:30:00,29.68,29.74,29.58,29.74,210200.0,22.022,22.0666,21.9478,22.0666,210200.0
2011-02-11 12:00:00,29.74,29.74,29.6,29.68,267300.0,22.0666,22.0666,21.9627,22.022,267300.0
2011-02-11 12:30:00,29.68,29.75,29.66,29.75,142900.0,22.022,22.074,22.0072,22.074,142900.0
2011-02-11 13:00:00,29.75,29.81,29.72,29.77,137500.0,22.074,22.1185,22.0517,22.0888,137500.0
2011-02-11 13:30:00,29.77,29.83,29.7,29.82,172600.0,22.0888,22.1333,22.0369,22.1259,172600.0
2011-02-11 14:00:00,29.83,29.88,29.8,29.85,441600.0,22.1333,22.1704,22.1111,22.1482,441600.0
2011-02-11 14:30:00,29.85,29.89,29.8,29.8,327900.0,22.1482,22.1779,22.1111,22.1111,327900.0
2011-02-11 15:00:00,29.8,29.86,29.78,29.82,319000.0,22.1111,22.1556,22.0962,22.1259,319000.0
2011-02-11 15:30:00,29.82,29.88,29.73,29.76,631800.0,22.1259,22.1704,22.0591,22.0814,631800.0
2011-02-14 09:30:00,29.77,29.88,29.34,29.54,330200.0,22.0888,22.1704,21.7698,21.9182,330200.0
2011-02-14 10:00:00,29.54,29.64,29.48,29.61,214500.0,21.9182,21.9924,21.8736,21.9701,214500.0
2011-02-14 10:30:00,29.62,29.64,29.5,29.55,245400.0,21.9775,21.9924,21.8885,21.9256,245400.0
2011-02-14 11:00:00,29.55,29.6,29.47,29.49,262300.0,21.9256,21.9627,21.8662,21.8811,262300.0
2011-02-14 11:30:00,29.48,29.53,29.43,29.5,209700.0,21.8736,21.9107,21.8366,21.8885,209700.0
2011-02-14 12:00:00,29.5,29.53,29.39,29.44,172500.0,21.8885,21.9107,21.8069,21.844,172500.0
2011-02-14 12:30:00,29.44,29.47,29.36,29.42,269200.0,21.844,21.8662,21.7846,21.8291,269200.0
2011-02-14 13:00:00,29.42,29.42,29.25,29.26,593500.0,21.8291,21.8291,21.703,21.7104,593500.0
2011-02-14 13:30:00,29.26,29.28,29.17,29.21,289800.0,21.7104,21.7253,21.6436,21.6733,289800.0
2011-02-14 14:00:00,29.2,29.3,29.19,29.3,320000.0,21.6659,21.7401,21.6585,21.7401,320000.0
2011-02-14 14:30:00,29.29,29.34,29.27,29.32,231300.0,21.7327,21.7698,21.7178,21.7549,231300.0
2011-02-14 15:00:00,29.32,29.36,29.29,29.34,546000.0,21.7549,21.7846,21.7327,21.7698,546000.0
2011-02-14 15:30:00,29.34,29.36,29.18,29.23,1354500.0,21.7698,21.7846,21.6511,21.6882,1354500.0
2011-02-15 09:30:00,29.24,29.54,29.08,29.5,519100.0,21.6956,21.9182,21.5769,21.8885,519100.0
2011-02-15 10:00:00,29.49,29.56,29.31,29.41,364500.0,21.8811,21.933,21.7475,21.8217,364500.0
2011-02-15 10:30:00,29.4,29.5,29.36,29.46,231000.0,21.8143,21.8885,21.7846,21.8588,231000.0
2011-02-15 11:00:00,29.45,29.56,29.41,29.52,185600.0,21.8514,21.933,21.8217,21.9033,185600.0
2011-02-15 11:30:00,29.51,29.6,29.5,29.54,176500.0,21.8959,21.9627,21.8885,21.9182,176500.0
2011-02-15 12:00:00,29.54,29.56,29.49,29.5,206300.0,21.9182,21.933,21.8811,21.8885,206300.0
2011-02-15 12:30:00,29.51,29.54,29.44,29.45,162800.0,21.8959,21.9182,21.844,21.8514,162800.0
2011-02-15 13:00:00,29.44,29.5,29.41,29.44,203300.0,21.844,21.8885,21.8217,21.844,203300.0
2011-02-15 13:30:00,29.44,29.54,29.43,29.49,333500.0,21.844,21.9182,21.8366,21.8811,333500.0
2011-02-15 14:00:00,29.49,29.49,29.3,29.34,269800.0,21.8811,21.8811,21.7401,21.7698,269800.0
2011-02-15 14:30:00,29.33,29.39,29.3,29.38,338700.0,21.7624,21.8069,21.7401,21.7995,338700.0
2011-02-15 15:00:00,29.37,29.38,29.27,29.27,499000.0,21.792,21.7995,21.7178,21.7178,499000.0
2011-02-15 15:30:00,29.28,29.38,29.25,29.3,650600.0,21.7253,21.7995,21.703,21.7401,650600.0
2011-02-16 09:30:00,29.41,29.81,29.41,29.79,366300.0,21.8217,22.1185,21.8217,22.1037,366300.0
2011-02-16 10:00:00,29.8,29.9,29.73,29.86,368200.0,22.1111,22.1853,22.0591,22.1556,368200.0
2011-02-16 10:30:00,29.86,29.98,29.82,29.98,289400.0,22.1556,22.2446,22.1259,22.2446,289400.0
2011-02-16 11:00:00,29.97,30.02,29.82,29.91,374200.0,22.2372,22.2743,22.1259,22.1927,374200.0
2011-02-16 11:30:00,29.9,29.93,29.81,29.86,251800.0,22.1853,22.2075,22.1185,22.1556,251800.0
2011-02-16 12:00:00,29.86,29.89,29.66,29.86,475600.0,22.1556,22.1779,22.0072,22.1556,475600.0
2011-02-16 12:30:00,29.86,29.92,29.79,29.84,120400.0,22.1556,22.2001,22.1037,22.1408,120400.0
2011-02-16 13:00:00,29.84,29.9,29.79,29.87,130300.0,22.1408,22.1853,22.1037,22.163,130300.0
2011-02-16 13:30:00,29.87,29.9,29.82,29.86,103400.0,22.163,22.1853,22.1259,22.1556,103400.0
2011-02-16 14:00:00,29.86,29.91,29.83,29.86,320100.0,22.1556,22.1927,22.1333,22.1556,320100.0
2011-02-16 14:30:00,29.85,30.03,29.85,30.0,431800.0,22.1482,22.2817,22.1482,22.2595,431800.0
2011-02-16 15:00:00,30.01,30.14,30.0,30.14,434700.0,22.2669,22.3634,22.2595,22.3634,434700.0
2011-02-16 15:30:00,30.13,30.24,30.13,30.18,1150800.0,22.3559,22.4376,22.3559,22.393,1150800.0
2011-02-17 09:30:00,29.98,30.3,29.96,30.19,554900.0,22.2446,22.4821,22.2298,22.4005,554900.0
2011-02-17 10:00:00,30.19,30.44,30.19,30.32,556600.0,22.4005,22.586,22.4005,22.4969,556600.0
2011-02-17 10:30:00,30.32,30.53,30.3,30.49,422000.0,22.4969,22.6527,22.4821,22.6231,422000.0
2011-02-17 11:00:00,30.49,30.67,30.47,30.65,323900.0,22.6231,22.7566,22.6082,22.7418,323900.0
2011-02-17 11:30:00,30.64,30.74,30.63,30.7,320000.0,22.7343,22.8085,22.7269,22.7789,320000.0
2011-02-17 12:00:00,30.7,30.77,30.59,30.62,261500.0,22.7789,22.8308,22.6973,22.7195,261500.0
2011-02-17 12:30:00,30.62,30.7,30.55,30.67,279300.0,22.7195,22.7789,22.6676,22.7566,279300.0
2011-02-17 13:00:00,30.68,30.8,30.66,30.78,295500.0,22.764,22.8531,22.7492,22.8382,295500.0
2011-02-17 13:30:00,30.78,30.8,30.68,30.76,178900.0,22.8382,22.8531,22.764,22.8234,178900.0
2011-02-17 14:00:00,30.75,30.83,30.73,30.75,262300.0,22.816,22.8753,22.8011,22.816,262300.0
2011-02-17 14:30:00,30.76,30.76,30.68,30.75,212300.0,22.8234,22.8234,22.764,22.816,212300.0
2011-02-17 15:00:00,30.76,30.86,30.73,30.81,325600.0,22.8234,22.8976,22.8011,22.8605,325600.0
2011-02-17 15:30:00,30.81,30.85,30.73,30.77,779000.0,22.8605,22.8902,22.8011,22.8308,779000.0
2011-02-18 09:30:00,30.93,30.93,30.56,30.64,596700.0,22.9495,22.9495,22.675,22.7343,596700.0
2011-02-18 10:00:00,30.64,30.69,30.59,30.68,209900.0,22.7343,22.7714,22.6973,22.764,209900.0
2011-02-18 10:30:00,30.68,30.83,30.65,30.74,298000.0,22.764,22.8753,22.7418,22.8085,298000.0
2011-02-18 11:00:00,30.74,30.79,30.68,30.78,224700.0,22.8085,22.8456,22.764,22.8382,224700.0
2011-02-18 11:30:00,30.79,30.86,30.68,30.85,437500.0,22.8456,22.8976,22.764,22.8902,437500.0
2011-02-18 12:00:00,30.85,31.02,30.82,31.01,377700.0,22.8902,23.0163,22.8679,23.0089,377700.0
2011-02-18 12:30:00,31.01,31.07,30.96,31.04,438600.0,23.0089,23.0534,22.9718,23.0311,438600.0
2011-02-18 13:00:00,31.04,31.08,31.01,31.02,310400.0,23.0311,23.0608,23.0089,23.0163,310400.0
2011-02-18 13:30:00,31.01,31.06,30.83,30.93,548700.0,23.0089,23.046,22.8753,22.9495,548700.0
2011-02-18 14:00:00,30.93,30.95,30.82,30.88,433900.0,22.9495,22.9644,22.8679,22.9124,433900.0
2011-02-18 14:30:00,30.9,31.0,30.86,30.89,498300.0,22.9273,23.0015,22.8976,22.9198,498300.0
2011-02-18 15:00:00,30.88,30.92,30.71,30.73,382900.0,22.9124,22.9421,22.7863,22.8011,382900.0
2011-02-18 15:30:00,30.73,30.81,30.68,30.79,596700.0,22.8011,22.8605,22.764,22.8456,596700.0
2011-02-22 09:30:00,30.35,30.45,30.03,30.43,633200.0,22.5192,22.5934,22.2817,22.5785,633200.0
2011-02-22 10:00:00,30.44,30.49,30.14,30.15,281200.0,22.586,22.6231,22.3634,22.3708,281200.0
2011-02-22 10:30:00,30.14,30.34,30.09,30.1,324700.0,22.3634,22.5118,22.3263,22.3337,324700.0
2011-02-22 11:00:00,30.11,30.11,29.79,29.88,450400.0,22.3411,22.3411,22.1037,22.1704,450400.0
2011-02-22 11:30:00,29.88,29.89,29.78,29.81,446200.0,22.1704,22.1779,22.0962,22.1185,446200.0
2011-02-22 12:00:00,29.82,29.9,29.76,29.88,432700.0,22.1259,22.1853,22.0814,22.1704,432700.0
2011-02-22 12:30:00,29.88,29.88,29.56,29.62,462000.0,22.1704,22.1704,21.933,21.9775,462000.0
2011-02-22 13:00:00,29.62,29.65,29.51,29.56,346500.0,21.9775,21.9998,21.8959,21.933,346500.0
2011-02-22 13:30:00,29.56,29.63,29.54,29.58,177800.0,21.933,21.9849,21.9182,21.9478,177800.0
2011-02-22 14:00:00,29.58,29.61,29.5,29.56,311800.0,21.9478,21.9701,21.8885,21.933,311800.0
2011-02-22 14:30:00,29.55,29.68,29.51,29.55,294300.0,21.9256,22.022,21.8959,21.9256,294300.0
2011-02-22 15:00:00,29.55,29.63,29.44,29.48,368900.0,21.9256,21.9849,21.844,21.8736,368900.0
2011-02-22 15:30:00,29.48,29.54,29.39,29.48,769400.0,21.8736,21.9182,21.8069,21.8736,769400.0
2011-02-23 09:30:00,29.48,29.8,29.15,29.46,496800.0,21.8736,22.1111,21.6288,21.8588,496800.0
2011-02-23 10:00:00,29.47,29.55,29.28,29.5,335700.0,21.8662,21.9256,21.7253,21.8885,335700.0
2011-02-23 10:30:00,29.51,29.58,29.37,29.48,228900.0,21.8959,21.9478,21.792,21.8736,228900.0
2011-02-23 11:00:00,29.48,29.49,29.31,29.35,173900.0,21.8736,21.8811,21.7475,21.7772,173900.0
2011-02-23 11:30:00,29.35,29.35,28.93,28.94,446600.0,21.7772,21.7772,21.4656,21.473,446600.0
2011-02-23 12:00:00,28.94,28.96,28.74,28.8,319400.0,21.473,21.4878,21.3246,21.3691,319400.0
2011-02-23 12:30:00,28.81,28.95,28.73,28.82,258500.0,21.3765,21.4804,21.3172,21.3839,258500.0
2011-02-23 13:00:00,28.83,28.93,28.69,28.81,343900.0,21.3914,21.4656,21.2875,21.3765,343900.0
2011-02-23 13:30:00,28.82,29.07,28.67,29.03,494300.0,21.3839,21.5694,21.2726,21.5398,494300.0
2011-02-23 14:00:00,29.03,29.25,29.0,29.12,281000.0,21.5398,21.703,21.5175,21.6065,281000.0
2011-02-23 14:30:00,29.12,29.3,29.05,29.3,259700.0,21.6065,21.7401,21.5546,21.7401,259700.0
2011-02-23 15:00:00,29.3,29.4,29.22,29.26,303700.0,21.7401,21.8143,21.6807,21.7104,303700.0
2011-02-23 15:30:00,29.26,29.29,29.15,29.21,729800.0,21.7104,21.7327,21.6288,21.6733,729800.0
2011-02-24 09:30:00,29.17,29.35,28.95,29.12,466500.0,21.6436,21.7772,21.4804,21.6065,466500.0
2011-02-24 10:00:00,29.11,29.31,28.97,29.18,316100.0,21.5991,21.7475,21.4952,21.6511,316100.0
2011-02-24 10:30:00,29.19,29.44,29.11,29.38,298600.0,21.6585,21.844,21.5991,21.7995,298600.0
2011-02-24 11:00:00,29.39,29.4,29.01,29.1,411100.0,21.8069,21.8143,21.5249,21.5917,411100.0
2011-02-24 11:30:00,29.1,29.15,28.8,28.84,353400.0,21.5917,21.6288,21.3691,21.3988,353400.0
2011-02-24 12:00:00,28.84,28.85,28.59,28.62,432700.0,21.3988,21.4062,21.2133,21.2355,432700.0
2011-02-24 12:30:00,28.62,28.74,28.54,28.61,839700.0,21.2355,21.3246,21.1762,21.2281,839700.0
2011-02-24 13:00:00,28.6,28.65,28.52,28.61,491000.0,21.2207,21.2578,21.1613,21.2281,491000.0
2011-02-24 13:30:00,28.61,28.63,28.4,28.44,408700.0,21.2281,21.243,21.0723,21.102,408700.0
2011-02-24 14:00:00,28.44,28.8,28.44,28.68,518900.0,21.102,21.3691,21.102,21.2801,518900.0
2011-02-24 14:30:00,28.68,28.74,28.61,28.73,546100.0,21.2801,21.3246,21.2281,21.3172,546100.0
2011-02-24 15:00:00,28.72,28.85,28.68,28.76,789200.0,21.3097,21.4062,21.2801,21.3394,789200.0
2011-02-24 15:30:00,28.76,28.86,28.66,28.74,962400.0,21.3394,21.4136,21.2652,21.3246,962400.0
2011-02-25 09:30:00,29.0,29.19,28.91,29.15,414200.0,21.5906,21.7321,21.5236,21.7023,414200.0
2011-02-25 10:00:00,29.15,29.45,29.15,29.34,510800.0,21.7023,21.9257,21.7023,21.8438,510800.0
2011-02-25 10:30:00,29.33,29.43,29.3,29.34,208600.0,21.8363,21.9108,21.814,21.8438,208600.0
2011-02-25 11:00:00,29.34,29.37,29.1,29.1,279000.0,21.8438,21.8661,21.6651,21.6651,279000.0
2011-02-25 11:30:00,29.11,29.19,29.02,29.13,146500.0,21.6725,21.7321,21.6055,21.6874,146500.0
2011-02-25 12:00:00,29.13,29.33,29.13,29.31,131200.0,21.6874,21.8363,21.6874,21.8214,131200.0
2011-02-25 12:30:00,29.31,29.32,29.23,29.3,132100.0,21.8214,21.8289,21.7619,21.814,132100.0
2011-02-25 13:00:00,29.3,29.37,29.27,29.32,100400.0,21.814,21.8661,21.7917,21.8289,100400.0
2011-02-25 13:30:00,29.32,29.32,29.2,29.23,186000.0,21.8289,21.8289,21.7395,21.7619,186000.0
2011-02-25 14:00:00,29.24,29.38,29.2,29.31,196300.0,21.7693,21.8735,21.7395,21.8214,196300.0
2011-02-25 14:30:00,29.32,29.36,29.26,29.29,179000.0,21.8289,21.8587,21.7842,21.8065,179000.0
2011-02-25 15:00:00,29.29,29.39,29.25,29.34,373900.0,21.8065,21.881,21.7768,21.8438,373900.0
2011-02-25 15:30:00,29.33,29.44,29.29,29.39,464200.0,21.8363,21.9182,21.8065,21.881,464200.0
2011-02-28 09:30:00,29.56,29.59,29.39,29.47,384000.0,22.0076,22.0299,21.881,21.9406,384000.0
2011-02-28 10:00:00,29.48,29.8,29.45,29.77,395200.0,21.948,22.1862,21.9257,22.1639,395200.0
2011-02-28 10:30:00,29.77,29.8,29.67,29.75,149100.0,22.1639,22.1862,22.0895,22.149,149100.0
2011-02-28 11:00:00,29.74,29.78,29.66,29.66,221100.0,22.1416,22.1714,22.082,22.082,221100.0
2011-02-28 11:30:00,29.66,29.69,29.59,29.61,193000.0,22.082,22.1043,22.0299,22.0448,193000.0
2011-02-28 12:00:00,29.6,29.64,29.52,29.58,202600.0,22.0373,22.0671,21.9778,22.0224,202600.0
2011-02-28 12:30:00,29.59,29.67,29.51,29.55,111900.0,22.0299,22.0895,21.9703,22.0001,111900.0
2011-02-28 13:00:00,29.55,29.56,29.37,29.42,230600.0,22.0001,22.0076,21.8661,21.9033,230600.0
2011-02-28 13:30:00,29.42,29.5,29.35,29.35,131200.0,21.9033,21.9629,21.8512,21.8512,131200.0
2011-02-28 14:00:00,29.35,29.47,29.31,29.47,198700.0,21.8512,21.9406,21.8214,21.9406,198700.0
2011-02-28 14:30:00,29.44,29.55,29.44,29.55,114600.0,21.9182,22.0001,21.9182,22.0001,114600.0
2011-02-28 15:00:00,29.55,29.58,29.44,29.54,198800.0,22.0001,22.0224,21.9182,21.9927,198800.0
2011-02-28 15:30:00,29.55,29.64,29.49,29.63,379100.0,22.0001,22.0671,21.9554,22.0597,379100.0
2011-03-01 09:30:00,29.82,30.09,29.6,29.64,522900.0,22.2011,22.4021,22.0373,22.0671,522900.0
2011-03-01 10:00:00,29.64,29.68,29.25,29.25,394600.0,22.0671,22.0969,21.7768,21.7768,394600.0
2011-03-01 10:30:00,29.25,29.37,29.14,29.3,293100.0,21.7768,21.8661,21.6949,21.814,293100.0
2011-03-01 11:00:00,29.3,29.4,29.22,29.22,179000.0,21.814,21.8884,21.7544,21.7544,179000.0
2011-03-01 11:30:00,29.22,29.25,29.07,29.1,241700.0,21.7544,21.7768,21.6428,21.6651,241700.0
2011-03-01 12:00:00,29.09,29.12,28.89,28.94,186000.0,21.6576,21.68,21.5087,21.546,186000.0
2011-03-01 12:30:00,28.93,29.1,28.93,29.0,163000.0,21.5385,21.6651,21.5385,21.5906,163000.0
2011-03-01 13:00:00,29.0,29.06,28.89,28.95,297100.0,21.5906,21.6353,21.5087,21.5534,297100.0
2011-03-01 13:30:00,28.96,29.09,28.93,29.08,546700.0,21.5609,21.6576,21.5385,21.6502,546700.0
2011-03-01 14:00:00,29.08,29.09,28.91,28.93,433700.0,21.6502,21.6576,21.5236,21.5385,433700.0
2011-03-01 14:30:00,28.93,28.98,28.85,28.94,305100.0,21.5385,21.5757,21.479,21.546,305100.0
2011-03-01 15:00:00,28.94,29.04,28.86,28.97,326600.0,21.546,21.6204,21.4864,21.5683,326600.0
2011-03-01 15:30:00,28.97,29.04,28.88,28.88,542300.0,21.5683,21.6204,21.5013,21.5013,542300.0
2011-03-02 09:30:00,28.65,28.71,28.17,28.26,1238200.0,21.3301,21.3747,20.9727,21.0397,1238200.0
2011-03-02 10:00:00,28.25,28.32,28.07,28.11,507400.0,21.0323,21.0844,20.8982,20.928,507400.0
2011-03-02 10:30:00,28.11,28.27,28.09,28.24,556200.0,20.928,21.0471,20.9131,21.0248,556200.0
2011-03-02 11:00:00,28.23,28.53,28.23,28.4,593500.0,21.0174,21.2407,21.0174,21.1439,593500.0
2011-03-02 11:30:00,28.4,28.44,28.22,28.26,524300.0,21.1439,21.1737,21.0099,21.0397,524300.0
2011-03-02 12:00:00,28.26,28.26,28.05,28.17,609700.0,21.0397,21.0397,20.8834,20.9727,609700.0
2011-03-02 12:30:00,28.16,28.33,28.12,28.18,285700.0,20.9653,21.0918,20.9355,20.9801,285700.0
2011-03-02 13:00:00,28.18,28.23,28.08,28.09,305600.0,20.9801,21.0174,20.9057,20.9131,305600.0
2011-03-02 13:30:00,28.08,28.14,28.01,28.09,286400.0,20.9057,20.9504,20.8536,20.9131,286400.0
2011-03-02 14:00:00,28.1,28.19,28.05,28.05,390900.0,20.9206,20.9876,20.8834,20.8834,390900.0
2011-03-02 14:30:00,28.06,28.1,27.89,27.94,1206800.0,20.8908,20.9206,20.7642,20.8015,1206800.0
2011-03-02 15:00:00,27.93,27.98,27.76,27.89,846000.0,20.794,20.8312,20.6675,20.7642,846000.0
2011-03-02 15:30:00,27.89,28.01,27.85,27.92,1397800.0,20.7642,20.8536,20.7345,20.7866,1397800.0
2011-03-03 09:30:00,28.51,28.78,28.35,28.71,1261100.0,21.2258,21.4268,21.1067,21.3747,1261100.0
2011-03-03 10:00:00,28.7,28.76,28.58,28.68,529100.0,21.3673,21.412,21.2779,21.3524,529100.0
2011-03-03 10:30:00,28.69,28.72,28.52,28.6,483900.0,21.3598,21.3822,21.2333,21.2928,483900.0
2011-03-03 11:00:00,28.59,28.8,28.59,28.78,321500.0,21.2854,21.4417,21.2854,21.4268,321500.0
2011-03-03 11:30:00,28.78,28.94,28.72,28.93,388100.0,21.4268,21.546,21.3822,21.5385,388100.0
2011-03-03 12:00:00,28.92,28.95,28.87,28.91,185800.0,21.5311,21.5534,21.4939,21.5236,185800.0
2011-03-03 12:30:00,28.91,29.1,28.91,29.08,445300.0,21.5236,21.6651,21.5236,21.6502,445300.0
2011-03-03 13:00:00,29.08,29.11,28.89,28.94,391000.0,21.6502,21.6725,21.5087,21.546,391000.0
2011-03-03 13:30:00,28.94,28.95,28.88,28.89,152400.0,21.546,21.5534,21.5013,21.5087,152400.0
2011-03-03 14:00:00,28.89,29.0,28.82,28.88,249000.0,21.5087,21.5906,21.4566,21.5013,249000.0
2011-03-03 14:30:00,28.88,28.96,28.87,28.93,244700.0,21.5013,21.5609,21.4939,21.5385,244700.0
2011-03-03 15:00:00,28.93,28.97,28.85,28.88,173500.0,21.5385,21.5683,21.479,21.5013,173500.0
2011-03-03 15:30:00,28.88,28.98,28.81,28.89,755700.0,21.5013,21.5757,21.4492,21.5087,755700.0
2011-03-04 09:30:00,28.86,29.0,28.68,28.83,424000.0,21.4864,21.5906,21.3524,21.4641,424000.0
2011-03-04 10:00:00,28.82,28.94,28.5,28.57,721200.0,21.4566,21.546,21.2184,21.2705,721200.0
2011-03-04 10:30:00,28.57,28.81,28.51,28.67,529000.0,21.2705,21.4492,21.2258,21.345,529000.0
2011-03-04 11:00:00,28.67,28.72,28.51,28.54,492700.0,21.345,21.3822,21.2258,21.2482,492700.0
2011-03-04 11:30:00,28.54,28.62,28.42,28.46,435600.0,21.2482,21.3077,21.1588,21.1886,435600.0
2011-03-04 12:00:00,28.46,28.5,28.25,28.32,319700.0,21.1886,21.2184,21.0323,21.0844,319700.0
2011-03-04 12:30:00,28.32,28.37,28.23,28.28,358500.0,21.0844,21.1216,21.0174,21.0546,358500.0
2011-03-04 13:00:00,28.28,28.32,28.19,28.26,149600.0,21.0546,21.0844,20.9876,21.0397,149600.0
2011-03-04 13:30:00,28.26,28.37,28.2,28.3,169900.0,21.0397,21.1216,20.995,21.0695,169900.0
2011-03-04 14:00:00,28.29,28.35,28.22,28.3,177000.0,21.062,21.1067,21.0099,21.0695,177000.0
2011-03-04 14:30:00,28.3,28.43,28.24,28.43,169200.0,21.0695,21.1663,21.0248,21.1663,169200.0
2011-03-04 15:00:00,28.44,28.55,28.44,28.48,551900.0,21.1737,21.2556,21.1737,21.2035,551900.0
2011-03-04 15:30:00,28.48,28.71,28.42,28.63,677200.0,21.2035,21.3747,21.1588,21.3152,677200.0
2011-03-07 09:30:00,28.77,28.96,28.66,28.79,550300.0,21.4194,21.5609,21.3375,21.4343,550300.0
2011-03-07 10:00:00,28.79,28.91,28.64,28.79,255400.0,21.4343,21.5236,21.3226,21.4343,255400.0
2011-03-07 10:30:00,28.8,28.82,28.47,28.59,337000.0,21.4417,21.4566,21.196,21.2854,337000.0
2011-03-07 11:00:00,28.59,28.64,28.41,28.42,399700.0,21.2854,21.3226,21.1514,21.1588,399700.0
2011-03-07 11:30:00,28.42,28.48,28.22,28.29,248100.0,21.1588,21.2035,21.0099,21.062,248100.0
2011-03-07 12:00:00,28.29,28.32,28.17,28.17,233900.0,21.062,21.0844,20.9727,20.9727,233900.0
2011-03-07 12:30:00,28.17,28.23,27.95,27.97,341900.0,20.9727,21.0174,20.8089,20.8238,341900.0
2011-03-07 13:00:00,27.98,27.99,27.87,27.88,582400.0,20.8312,20.8387,20.7493,20.7568,582400.0
2011-03-07 13:30:00,27.88,28.02,27.83,27.96,290500.0,20.7568,20.861,20.7196,20.8164,290500.0
2011-03-07 14:00:00,27.96,28.04,27.9,27.91,351700.0,20.8164,20.8759,20.7717,20.7791,351700.0
2011-03-07 14:30:00,27.9,27.96,27.85,27.92,306100.0,20.7717,20.8164,20.7345,20.7866,306100.0
2011-03-07 15:00:00,27.92,28.07,27.89,28.02,333300.0,20.7866,20.8982,20.7642,20.861,333300.0
2011-03-07 15:30:00,28.03,28.12,27.78,27.81,1367800.0,20.8685,20.9355,20.6823,20.7047,1367800.0
2011-03-08 09:30:00,28.01,28.14,27.85,28.12,546700.0,20.8536,20.9504,20.7345,20.9355,546700.0
2011-03-08 10:00:00,28.13,28.36,28.13,28.35,368700.0,20.9429,21.1142,20.9429,21.1067,368700.0
2011-03-08 10:30:00,28.36,28.47,28.23,28.46,389400.0,21.1142,21.196,21.0174,21.1886,389400.0
2011-03-08 11:00:00,28.45,28.46,28.35,28.4,336100.0,21.1812,21.1886,21.1067,21.1439,336100.0
2011-03-08 11:30:00,28.4,28.5,28.36,28.49,228200.0,21.1439,21.2184,21.1142,21.2109,228200.0
2011-03-08 12:00:00,28.49,28.55,28.43,28.46,148500.0,21.2109,21.2556,21.1663,21.1886,148500.0
2011-03-08 12:30:00,28.46,28.47,28.3,28.38,657200.0,21.1886,21.196,21.0695,21.129,657200.0
2011-03-08 13:00:00,28.38,28.5,28.37,28.5,157900.0,21.129,21.2184,21.1216,21.2184,157900.0
2011-03-08 13:30:00,28.5,28.58,28.47,28.57,159100.0,21.2184,21.2779,21.196,21.2705,159100.0
2011-03-08 14:00:00,28.57,28.59,28.49,28.54,230300.0,21.2705,21.2854,21.2109,21.2482,230300.0
2011-03-08 14:30:00,28.53,28.59,28.47,28.58,193900.0,21.2407,21.2854,21.196,21.2779,193900.0
2011-03-08 15:00:00,28.57,28.58,28.44,28.47,275600.0,21.2705,21.2779,21.1737,21.196,275600.0
2011-03-08 15:30:00,28.47,28.51,28.37,28.44,678400.0,21.196,21.2258,21.1216,21.1737,678400.0
2011-03-09 09:30:00,28.41,28.42,28.18,28.26,362700.0,21.1514,21.1588,20.9801,21.0397,362700.0
2011-03-09 10:00:00,28.26,28.4,28.2,28.31,325400.0,21.0397,21.1439,20.995,21.0769,325400.0
2011-03-09 10:30:00,28.32,28.41,28.18,28.22,421800.0,21.0844,21.1514,20.9801,21.0099,421800.0
2011-03-09 11:00:00,28.22,28.41,28.15,28.39,267800.0,21.0099,21.1514,20.9578,21.1365,267800.0
2011-03-09 11:30:00,28.39,28.41,28.29,28.4,293300.0,21.1365,21.1514,21.062,21.1439,293300.0
2011-03-09 12:00:00,28.41,28.5,28.35,28.39,206200.0,21.1514,21.2184,21.1067,21.1365,206200.0
2011-03-09 12:30:00,28.4,28.52,28.38,28.46,192700.0,21.1439,21.2333,21.129,21.1886,192700.0
2011-03-09 13:00:00,28.46,28.5,28.38,28.46,196500.0,21.1886,21.2184,21.129,21.1886,196500.0
2011-03-09 13:30:00,28.47,28.47,28.34,28.35,270400.0,21.196,21.196,21.0993,21.1067,270400.0
2011-03-09 14:00:00,28.34,28.46,28.34,28.35,320400.0,21.0993,21.1886,21.0993,21.1067,320400.0
2011-03-09 14:30:00,28.35,28.37,28.25,28.32,222700.0,21.1067,21.1216,21.0323,21.0844,222700.0
2011-03-09 15:00:00,28.31,28.37,28.26,28.28,404200.0,21.0769,21.1216,21.0397,21.0546,404200.0
2011-03-09 15:30:00,28.29,28.31,28.19,28.21,907300.0,21.062,21.0769,20.9876,21.0025,907300.0
2011-03-10 09:30:00,27.84,27.95,27.55,27.78,578200.0,20.727,20.8089,20.5111,20.6823,578200.0
2011-03-10 10:00:00,27.78,27.8,27.52,27.65,333700.0,20.6823,20.6972,20.4888,20.5856,333700.0
2011-03-10 10:30:00,27.66,27.79,27.62,27.78,307200.0,20.593,20.6898,20.5632,20.6823,307200.0
2011-03-10 11:00:00,27.78,27.82,27.69,27.74,228900.0,20.6823,20.7121,20.6153,20.6526,228900.0
2011-03-10 11:30:00,27.74,27.78,27.68,27.76,250800.0,20.6526,20.6823,20.6079,20.6675,250800.0
2011-03-10 12:00:00,27.75,27.77,27.64,27.65,199500.0,20.66,20.6749,20.5781,20.5856,199500.0
2011-03-10 12:30:00,27.66,27.69,27.56,27.65,198000.0,20.593,20.6153,20.5185,20.5856,198000.0
2011-03-10 13:00:00,27.65,27.68,27.53,27.56,312600.0,20.5856,20.6079,20.4962,20.5185,312600.0
2011-03-10 13:30:00,27.56,27.56,27.3,27.4,581300.0,20.5185,20.5185,20.325,20.3994,581300.0
2011-03-10 14:00:00,27.4,27.48,27.39,27.44,223700.0,20.3994,20.459,20.392,20.4292,223700.0
2011-03-10 14:30:00,27.44,27.54,27.41,27.45,275500.0,20.4292,20.5037,20.4069,20.4367,275500.0
2011-03-10 15:00:00,27.45,27.48,27.38,27.43,318900.0,20.4367,20.459,20.3845,20.4218,318900.0
2011-03-10 15:30:00,27.42,27.57,27.39,27.44,731900.0,20.4143,20.526,20.392,20.4292,731900.0
2011-03-11 09:30:00,27.07,27.15,26.87,27.05,963200.0,20.1537,20.2133,20.0048,20.1389,963200.0
2011-03-11 10:00:00,27.04,27.06,26.84,26.9,442200.0,20.1314,20.1463,19.9825,20.0272,442200.0
2011-03-11 10:30:00,26.9,26.96,26.8,26.91,554900.0,20.0272,20.0718,19.9527,20.0346,554900.0
2011-03-11 11:00:00,26.91,27.02,26.84,26.91,473100.0,20.0346,20.1165,19.9825,20.0346,473100.0
2011-03-11 11:30:00,26.91,27.21,26.91,27.2,401800.0,20.0346,20.258,20.0346,20.2505,401800.0
2011-03-11 12:00:00,27.2,27.45,27.19,27.39,427600.0,20.2505,20.4367,20.2431,20.392,427600.0
2011-03-11 12:30:00,27.4,27.42,27.32,27.42,266500.0,20.3994,20.4143,20.3399,20.4143,266500.0
2011-03-11 13:00:00,27.43,27.46,27.36,27.43,232800.0,20.4218,20.4441,20.3696,20.4218,232800.0
2011-03-11 13:30:00,27.43,27.47,27.41,27.43,117000.0,20.4218,20.4515,20.4069,20.4218,117000.0
2011-03-11 14:00:00,27.43,27.61,27.43,27.61,312700.0,20.4218,20.5558,20.4218,20.5558,312700.0
2011-03-11 14:30:00,27.59,27.71,27.59,27.68,224500.0,20.5409,20.6302,20.5409,20.6079,224500.0
2011-03-11 15:00:00,27.68,27.73,27.64,27.7,400800.0,20.6079,20.6451,20.5781,20.6228,400800.0
2011-03-11 15:30:00,27.7,27.71,27.55,27.62,815400.0,20.6228,20.6302,20.5111,20.5632,815400.0
2011-03-14 09:30:00,27.21,27.28,26.78,26.79,750600.0,20.258,20.3101,19.9378,19.9453,750600.0
2011-03-14 10:00:00,26.8,26.82,26.64,26.73,747700.0,19.9527,19.9676,19.8336,19.9006,747700.0
2011-03-14 10:30:00,26.72,26.73,26.46,26.51,773300.0,19.8932,19.9006,19.6996,19.7368,773300.0
2011-03-14 11:00:00,26.5,26.51,25.88,26.2,1558000.0,19.7294,19.7368,19.2678,19.506,1558000.0
2011-03-14 11:30:00,26.2,26.43,26.16,26.35,483800.0,19.506,19.6773,19.4762,19.6177,483800.0
2011-03-14 12:00:00,26.35,26.57,26.33,26.54,300900.0,19.6177,19.7815,19.6028,19.7592,300900.0
2011-03-14 12:30:00,26.54,26.61,26.5,26.59,341600.0,19.7592,19.8113,19.7294,19.7964,341600.0
2011-03-14 13:00:00,26.58,26.66,26.57,26.62,228400.0,19.7889,19.8485,19.7815,19.8187,228400.0
2011-03-14 13:30:00,26.62,26.66,26.55,26.66,223500.0,19.8187,19.8485,19.7666,19.8485,223500.0
2011-03-14 14:00:00,26.66,26.81,26.64,26.8,278200.0,19.8485,19.9602,19.8336,19.9527,278200.0
2011-03-14 14:30:00,26.8,26.82,26.71,26.81,410600.0,19.9527,19.9676,19.8857,19.9602,410600.0
2011-03-14 15:00:00,26.81,26.87,26.77,26.82,388700.0,19.9602,20.0048,19.9304,19.9676,388700.0
2011-03-14 15:30:00,26.82,26.92,26.8,26.83,881700.0,19.9676,20.0421,19.9527,19.9751,881700.0
2011-03-15 09:30:00,25.48,25.51,24.17,25.01,3420300.0,18.97,18.9923,17.9947,18.6201,3420300.0
2011-03-15 10:00:00,25.02,25.11,24.5,24.92,1943300.0,18.6275,18.6945,18.2404,18.5531,1943300.0
2011-03-15 10:30:00,24.93,25.13,24.9,25.12,1351700.0,18.5605,18.7094,18.5382,18.702,1351700.0
2011-03-15 11:00:00,25.13,25.22,25.06,25.21,692700.0,18.7094,18.7764,18.6573,18.769,692700.0
2011-03-15 11:30:00,25.21,25.46,25.19,25.4,627200.0,18.769,18.9551,18.7541,18.9104,627200.0
2011-03-15 12:00:00,25.4,25.64,25.34,25.63,469200.0,18.9104,19.0891,18.8657,19.0817,469200.0
2011-03-15 12:30:00,25.63,25.63,25.26,25.43,443200.0,19.0817,19.0817,18.8062,18.9328,443200.0
2011-03-15 13:00:00,25.43,25.44,25.27,25.33,272700.0,18.9328,18.9402,18.8136,18.8583,272700.0
2011-03-15 13:30:00,25.34,25.45,25.33,25.44,274100.0,18.8657,18.9476,18.8583,18.9402,274100.0
2011-03-15 14:00:00,25.44,25.6,25.23,25.56,554700.0,18.9402,19.0593,18.7839,19.0295,554700.0
2011-03-15 14:30:00,25.55,25.79,25.53,25.71,419100.0,19.0221,19.2008,19.0072,19.1412,419100.0
2011-03-15 15:00:00,25.71,25.83,25.65,25.79,890700.0,19.1412,19.2306,19.0965,19.2008,890700.0
2011-03-15 15:30:00,25.79,25.85,25.58,25.62,1089700.0,19.2008,19.2454,19.0444,19.0742,1089700.0
2011-03-16 09:30:00,25.63,25.69,25.22,25.46,626600.0,19.0817,19.1263,18.7764,18.9551,626600.0
2011-03-16 10:00:00,25.45,25.6,25.45,25.59,368600.0,18.9476,19.0593,18.9476,19.0519,368600.0
2011-03-16 10:30:00,25.59,25.82,25.59,25.6,569300.0,19.0519,19.2231,19.0519,19.0593,569300.0
2011-03-16 11:00:00,25.6,25.6,24.97,25.24,1628000.0,19.0593,19.0593,18.5903,18.7913,1628000.0
2011-03-16 11:30:00,25.24,25.29,24.87,24.88,1170300.0,18.7913,18.8285,18.5158,18.5233,1170300.0
2011-03-16 12:00:00,24.89,24.89,24.65,24.86,1150400.0,18.5307,18.5307,18.352,18.5084,1150400.0
2011-03-16 12:30:00,24.87,24.95,24.78,24.91,513700.0,18.5158,18.5754,18.4488,18.5456,513700.0
2011-03-16 13:00:00,24.92,25.01,24.73,24.74,807700.0,18.5531,18.6201,18.4116,18.419,807700.0
2011-03-16 13:30:00,24.74,24.76,24.39,24.43,1026500.0,18.419,18.4339,18.1585,18.1883,1026500.0
2011-03-16 14:00:00,24.43,24.45,24.13,24.32,1475100.0,18.1883,18.2031,17.9649,18.1064,1475100.0
2011-03-16 14:30:00,24.32,24.91,24.31,24.84,1109100.0,18.1064,18.5456,18.0989,18.4935,1109100.0
2011-03-16 15:00:00,24.84,24.84,24.61,24.64,1131000.0,18.4935,18.4935,18.3223,18.3446,1131000.0
2011-03-16 15:30:00,24.63,24.77,24.59,24.75,2895700.0,18.3372,18.4414,18.3074,18.4265,2895700.0
2011-03-17 09:30:00,25.41,25.53,24.83,25.17,1437000.0,18.9179,19.0072,18.4861,18.7392,1437000.0
2011-03-17 10:00:00,25.18,25.41,25.07,25.41,483000.0,18.7466,18.9179,18.6647,18.9179,483000.0
2011-03-17 10:30:00,25.4,25.56,25.34,25.41,560100.0,18.9104,19.0295,18.8657,18.9179,560100.0
2011-03-17 11:00:00,25.41,25.47,25.27,25.3,643000.0,18.9179,18.9625,18.8136,18.836,643000.0
2011-03-17 11:30:00,25.3,25.32,25.1,25.24,547700.0,18.836,18.8509,18.6871,18.7913,547700.0
2011-03-17 12:00:00,25.23,25.32,25.18,25.3,667700.0,18.7839,18.8509,18.7466,18.836,667700.0
2011-03-17 12:30:00,25.3,25.35,25.25,25.3,624600.0,18.836,18.8732,18.7987,18.836,624600.0
2011-03-17 13:00:00,25.3,25.47,25.28,25.29,441900.0,18.836,18.9625,18.8211,18.8285,441900.0
2011-03-17 13:30:00,25.29,25.36,25.12,25.2,675400.0,18.8285,18.8806,18.702,18.7615,675400.0
2011-03-17 14:00:00,25.21,25.26,25.11,25.22,458100.0,18.769,18.8062,18.6945,18.7764,458100.0
2011-03-17 14:30:00,25.22,25.3,25.18,25.24,320500.0,18.7764,18.836,18.7466,18.7913,320500.0
2011-03-17 15:00:00,25.25,25.3,25.14,25.17,827100.0,18.7987,18.836,18.7168,18.7392,827100.0
2011-03-17 15:30:00,25.17,25.27,25.11,25.18,1620600.0,18.7392,18.8136,18.6945,18.7466,1620600.0
2011-03-18 09:30:00,25.73,25.78,25.46,25.48,1330600.0,19.1561,19.1933,18.9551,18.97,1330600.0
2011-03-18 10:00:00,25.48,25.56,25.43,25.46,1082800.0,18.97,19.0295,18.9328,18.9551,1082800.0
2011-03-18 10:30:00,25.47,25.56,25.43,25.49,488900.0,18.9625,19.0295,18.9328,18.9774,488900.0
2011-03-18 11:00:00,25.5,25.71,25.48,25.5,420000.0,18.9849,19.1412,18.97,18.9849,420000.0
2011-03-18 11:30:00,25.5,25.73,25.49,25.64,493600.0,18.9849,19.1561,18.9774,19.0891,493600.0
2011-03-18 12:00:00,25.64,25.65,25.49,25.63,285300.0,19.0891,19.0965,18.9774,19.0817,285300.0
2011-03-18 12:30:00,25.63,25.7,25.55,25.7,411800.0,19.0817,19.1338,19.0221,19.1338,411800.0
2011-03-18 13:00:00,25.7,25.78,25.7,25.78,200200.0,19.1338,19.1933,19.1338,19.1933,200200.0
2011-03-18 13:30:00,25.78,25.89,25.76,25.85,317600.0,19.1933,19.2752,19.1784,19.2454,317600.0
2011-03-18 14:00:00,25.84,25.9,25.68,25.78,477000.0,19.238,19.2827,19.1189,19.1933,477000.0
2011-03-18 14:30:00,25.78,25.82,25.66,25.69,357400.0,19.1933,19.2231,19.104,19.1263,357400.0
2011-03-18 15:00:00,25.69,25.73,25.61,25.62,449500.0,19.1263,19.1561,19.0668,19.0742,449500.0
2011-03-18 15:30:00,25.61,25.7,25.49,25.49,1286100.0,19.0668,19.1338,18.9774,18.9774,1286100.0
2011-03-21 09:30:00,26.21,26.25,25.81,26.21,721500.0,19.5135,19.5432,19.2157,19.5135,721500.0
2011-03-21 10:00:00,26.2,26.36,26.14,26.35,466100.0,19.506,19.6251,19.4614,19.6177,466100.0
2011-03-21 10:30:00,26.35,26.47,26.28,26.43,723800.0,19.6177,19.707,19.5656,19.6773,723800.0
2011-03-21 11:00:00,26.44,26.63,26.43,26.58,770500.0,19.6847,19.8262,19.6773,19.7889,770500.0
2011-03-21 11:30:00,26.58,26.63,26.48,26.58,446700.0,19.7889,19.8262,19.7145,19.7889,446700.0
2011-03-21 12:00:00,26.58,26.63,26.54,26.59,248800.0,19.7889,19.8262,19.7592,19.7964,248800.0
2011-03-21 12:30:00,26.59,26.62,26.48,26.53,283000.0,19.7964,19.8187,19.7145,19.7517,283000.0
2011-03-21 13:00:00,26.53,26.6,26.5,26.51,192700.0,19.7517,19.8038,19.7294,19.7368,192700.0
2011-03-21 13:30:00,26.5,26.58,26.5,26.58,260900.0,19.7294,19.7889,19.7294,19.7889,260900.0
2011-03-21 14:00:00,26.58,26.6,26.5,26.58,190700.0,19.7889,19.8038,19.7294,19.7889,190700.0
2011-03-21 14:30:00,26.59,26.62,26.5,26.51,163800.0,19.7964,19.8187,19.7294,19.7368,163800.0
2011-03-21 15:00:00,26.5,26.55,26.45,26.48,275200.0,19.7294,19.7666,19.6921,19.7145,275200.0
2011-03-21 15:30:00,26.48,26.51,26.45,26.47,939900.0,19.7145,19.7368,19.6921,19.707,939900.0
2011-03-22 09:30:00,26.34,26.81,26.25,26.73,758500.0,19.6103,19.9602,19.5432,19.9006,758500.0
2011-03-22 10:00:00,26.74,26.85,26.7,26.83,498100.0,19.9081,19.99,19.8783,19.9751,498100.0
2011-03-22 10:30:00,26.83,26.83,26.5,26.5,277600.0,19.9751,19.9751,19.7294,19.7294,277600.0
2011-03-22 11:00:00,26.5,26.65,26.5,26.54,201200.0,19.7294,19.8411,19.7294,19.7592,201200.0
2011-03-22 11:30:00,26.54,26.64,26.5,26.61,191200.0,19.7592,19.8336,19.7294,19.8113,191200.0
2011-03-22 12:00:00,26.61,26.62,26.49,26.5,231500.0,19.8113,19.8187,19.7219,19.7294,231500.0
2011-03-22 12:30:00,26.5,26.59,26.49,26.56,212400.0,19.7294,19.7964,19.7219,19.774,212400.0
2011-03-22 13:00:00,26.56,26.56,26.47,26.49,150500.0,19.774,19.774,19.707,19.7219,150500.0
2011-03-22 13:30:00,26.49,26.53,26.45,26.51,145600.0,19.7219,19.7517,19.6921,19.7368,145600.0
2011-03-22 14:00:00,26.51,26.53,26.45,26.47,312800.0,19.7368,19.7517,19.6921,19.707,312800.0
2011-03-22 14:30:00,26.48,26.52,26.45,26.5,210800.0,19.7145,19.7443,19.6921,19.7294,210800.0
2011-03-22 15:00:00,26.51,26.52,26.46,26.5,229300.0,19.7368,19.7443,19.6996,19.7294,229300.0
2011-03-22 15:30:00,26.5,26.53,26.42,26.43,478400.0,19.7294,19.7517,19.6698,19.6773,478400.0
2011-03-23 09:30:00,26.26,26.33,25.83,26.06,405300.0,19.5507,19.6028,19.2306,19.4018,405300.0
2011-03-23 10:00:00,26.05,26.05,25.91,25.97,235500.0,19.3943,19.3943,19.2901,19.3348,235500.0
2011-03-23 10:30:00,25.97,25.99,25.84,25.91,181100.0,19.3348,19.3497,19.238,19.2901,181100.0
2011-03-23 11:00:00,25.91,26.0,25.9,25.94,145100.0,19.2901,19.3571,19.2827,19.3125,145100.0
2011-03-23 11:30:00,25.95,26.02,25.94,25.95,159400.0,19.3199,19.372,19.3125,19.3199,159400.0
2011-03-23 12:00:00,25.95,26.07,25.92,26.06,184200.0,19.3199,19.4092,19.2976,19.4018,184200.0
2011-03-23 12:30:00,26.06,26.1,26.0,26.09,200700.0,19.4018,19.4316,19.3571,19.4241,200700.0
2011-03-23 13:00:00,26.09,26.09,26.03,26.04,105000.0,19.4241,19.4241,19.3795,19.3869,105000.0
2011-03-23 13:30:00,26.04,26.2,26.04,26.13,161700.0,19.3869,19.506,19.3869,19.4539,161700.0
2011-03-23 14:00:00,26.13,26.19,26.06,26.19,165900.0,19.4539,19.4986,19.4018,19.4986,165900.0
2011-03-23 14:30:00,26.19,26.34,26.18,26.29,235400.0,19.4986,19.6103,19.4911,19.573,235400.0
2011-03-23 15:00:00,26.3,26.46,26.29,26.41,450800.0,19.5805,19.6996,19.573,19.6624,450800.0
2011-03-23 15:30:00,26.41,26.42,26.3,26.3,510100.0,19.6624,19.6698,19.5805,19.5805,510100.0
2011-03-24 09:30:00,26.58,26.62,26.15,26.16,313400.0,19.7889,19.8187,19.4688,19.4762,313400.0
2011-03-24 10:00:00,26.15,26.25,26.06,26.16,205700.0,19.4688,19.5432,19.4018,19.4762,205700.0
2011-03-24 10:30:00,26.16,26.36,26.16,26.35,169300.0,19.4762,19.6251,19.4762,19.6177,169300.0
2011-03-24 11:00:00,26.35,26.54,26.32,26.51,378600.0,19.6177,19.7592,19.5954,19.7368,378600.0
2011-03-24 11:30:00,26.51,26.59,26.48,26.48,225100.0,19.7368,19.7964,19.7145,19.7145,225100.0
2011-03-24 12:00:00,26.49,26.64,26.48,26.61,174700.0,19.7219,19.8336,19.7145,19.8113,174700.0
2011-03-24 12:30:00,26.61,26.62,26.48,26.5,143400.0,19.8113,19.8187,19.7145,19.7294,143400.0
2011-03-24 13:00:00,26.5,26.55,26.47,26.54,123000.0,19.7294,19.7666,19.707,19.7592,123000.0
2011-03-24 13:30:00,26.54,26.56,26.41,26.47,170800.0,19.7592,19.774,19.6624,19.707,170800.0
2011-03-24 14:00:00,26.48,26.51,26.41,26.43,152100.0,19.7145,19.7368,19.6624,19.6773,152100.0
2011-03-24 14:30:00,26.43,26.51,26.39,26.5,178100.0,19.6773,19.7368,19.6475,19.7294,178100.0
2011-03-24 15:00:00,26.51,26.7,26.49,26.68,341100.0,19.7368,19.8783,19.7219,19.8634,341100.0
2011-03-24 15:30:00,26.68,26.69,26.59,26.6,398100.0,19.8634,19.8708,19.7964,19.8038,398100.0
2011-03-25 09:30:00,26.66,26.78,26.45,26.63,260300.0,19.8485,19.9378,19.6921,19.8262,260300.0
2011-03-25 10:00:00,26.64,26.74,26.55,26.74,179500.0,19.8336,19.9081,19.7666,19.9081,179500.0
2011-03-25 10:30:00,26.73,26.87,26.7,26.87,257300.0,19.9006,20.0048,19.8783,20.0048,257300.0
2011-03-25 11:00:00,26.88,26.92,26.8,26.83,196400.0,20.0123,20.0421,19.9527,19.9751,196400.0
2011-03-25 11:30:00,26.82,26.87,26.78,26.82,131100.0,19.9676,20.0048,19.9378,19.9676,131100.0
2011-03-25 12:00:00,26.82,26.88,26.81,26.81,104200.0,19.9676,20.0123,19.9602,19.9602,104200.0
2011-03-25 12:30:00,26.81,26.82,26.74,26.76,110100.0,19.9602,19.9676,19.9081,19.9229,110100.0
2011-03-25 13:00:00,26.74,26.78,26.71,26.76,103700.0,19.9081,19.9378,19.8857,19.9229,103700.0
2011-03-25 13:30:00,26.76,26.79,26.71,26.75,106800.0,19.9229,19.9453,19.8857,19.9155,106800.0
2011-03-25 14:00:00,26.75,26.77,26.69,26.7,103600.0,19.9155,19.9304,19.8708,19.8783,103600.0
2011-03-25 14:30:00,26.7,26.76,26.69,26.72,152200.0,19.8783,19.9229,19.8708,19.8932,152200.0
2011-03-25 15:00:00,26.72,26.76,26.69,26.69,139300.0,19.8932,19.9229,19.8708,19.8708,139300.0
2011-03-25 15:30:00,26.7,26.73,26.65,26.7,434900.0,19.8783,19.9006,19.8411,19.8783,434900.0
2011-03-28 09:30:00,26.72,26.84,26.63,26.8,137800.0,19.8932,19.9825,19.8262,19.9527,137800.0
2011-03-28 10:00:00,26.8,27.23,26.76,27.23,1012900.0,19.9527,20.2729,19.9229,20.2729,1012900.0
2011-03-28 10:30:00,27.22,27.33,27.14,27.18,573400.0,20.2654,20.3473,20.2059,20.2356,573400.0
2011-03-28 11:00:00,27.18,27.18,27.07,27.12,233300.0,20.2356,20.2356,20.1537,20.191,233300.0
2011-03-28 11:30:00,27.13,27.13,27.0,27.02,165500.0,20.1984,20.1984,20.1016,20.1165,165500.0
2011-03-28 12:00:00,27.01,27.01,26.94,26.98,155200.0,20.1091,20.1091,20.057,20.0867,155200.0
2011-03-28 12:30:00,26.99,27.2,26.99,27.08,553200.0,20.0942,20.2505,20.0942,20.1612,553200.0
2011-03-28 13:00:00,27.07,27.07,26.88,26.88,333100.0,20.1537,20.1537,20.0123,20.0123,333100.0
2011-03-28 13:30:00,26.88,26.9,26.86,26.88,133500.0,20.0123,20.0272,19.9974,20.0123,133500.0
2011-03-28 14:00:00,26.87,26.88,26.81,26.82,137800.0,20.0048,20.0123,19.9602,19.9676,137800.0
2011-03-28 14:30:00,26.82,26.92,26.79,26.8,316600.0,19.9676,20.0421,19.9453,19.9527,316600.0
2011-03-28 15:00:00,26.8,26.84,26.77,26.8,264600.0,19.9527,19.9825,19.9304,19.9527,264600.0
2011-03-28 15:30:00,26.8,26.81,26.58,26.59,733600.0,19.9527,19.9602,19.7889,19.7964,733600.0
2011-03-29 09:30:00,26.58,26.74,26.28,26.43,395600.0,19.7889,19.9081,19.5656,19.6773,395600.0
2011-03-29 10:00:00,26.43,26.59,26.4,26.54,258000.0,19.6773,19.7964,19.6549,19.7592,258000.0
2011-03-29 10:30:00,26.54,26.67,26.53,26.55,148000.0,19.7592,19.8559,19.7517,19.7666,148000.0
2011-03-29 11:00:00,26.55,26.59,26.42,26.46,243400.0,19.7666,19.7964,19.6698,19.6996,243400.0
2011-03-29 11:30:00,26.46,26.66,26.46,26.51,253700.0,19.6996,19.8485,19.6996,19.7368,253700.0
2011-03-29 12:00:00,26.51,26.55,26.47,26.48,140900.0,19.7368,19.7666,19.707,19.7145,140900.0
2011-03-29 12:30:00,26.49,26.58,26.49,26.54,82900.0,19.7219,19.7889,19.7219,19.7592,82900.0
2011-03-29 13:00:00,26.53,26.56,26.49,26.5,78300.0,19.7517,19.774,19.7219,19.7294,78300.0
2011-03-29 13:30:00,26.5,26.51,26.48,26.48,91400.0,19.7294,19.7368,19.7145,19.7145,91400.0
2011-03-29 14:00:00,26.48,26.58,26.48,26.53,85300.0,19.7145,19.7889,19.7145,19.7517,85300.0
2011-03-29 14:30:00,26.53,26.66,26.52,26.66,201200.0,19.7517,19.8485,19.7443,19.8485,201200.0
2011-03-29 15:00:00,26.66,26.74,26.65,26.7,295700.0,19.8485,19.9081,19.8411,19.8783,295700.0
2011-03-29 15:30:00,26.71,26.82,26.68,26.76,668200.0,19.8857,19.9676,19.8634,19.9229,668200.0
2011-03-30 09:30:00,26.95,26.96,26.78,26.91,289000.0,20.0644,20.0718,19.9378,20.0346,289000.0
2011-03-30 10:00:00,26.91,26.95,26.78,26.87,199400.0,20.0346,20.0644,19.9378,20.0048,199400.0
2011-03-30 10:30:00,26.87,27.08,26.87,27.07,267500.0,20.0048,20.1612,20.0048,20.1537,267500.0
2011-03-30 11:00:00,27.07,27.07,26.9,26.91,238500.0,20.1537,20.1537,20.0272,20.0346,238500.0
2011-03-30 11:30:00,26.92,26.97,26.86,26.89,171000.0,20.0421,20.0793,19.9974,20.0197,171000.0
2011-03-30 12:00:00,26.89,27.05,26.89,27.04,209400.0,20.0197,20.1389,20.0197,20.1314,209400.0
2011-03-30 12:30:00,27.04,27.09,26.97,26.99,180700.0,20.1314,20.1686,20.0793,20.0942,180700.0
2011-03-30 13:00:00,27.0,27.02,26.86,26.91,229200.0,20.1016,20.1165,19.9974,20.0346,229200.0
2011-03-30 13:30:00,26.91,26.94,26.8,26.84,205500.0,20.0346,20.057,19.9527,19.9825,205500.0
2011-03-30 14:00:00,26.84,26.89,26.82,26.86,238100.0,19.9825,20.0197,19.9676,19.9974,238100.0
2011-03-30 14:30:00,26.86,26.96,26.86,26.92,192100.0,19.9974,20.0718,19.9974,20.0421,192100.0
2011-03-30 15:00:00,26.92,26.95,26.85,26.85,481400.0,20.0421,20.0644,19.99,19.99,481400.0
2011-03-30 15:30:00,26.85,26.89,26.73,26.77,1300700.0,19.99,20.0197,19.9006,19.9304,1300700.0
2011-03-31 09:30:00,26.67,26.82,26.46,26.65,442600.0,19.8559,19.9676,19.6996,19.8411,442600.0
2011-03-31 10:00:00,26.66,26.81,26.6,26.77,147400.0,19.8485,19.9602,19.8038,19.9304,147400.0
2011-03-31 10:30:00,26.77,26.95,26.77,26.92,205900.0,19.9304,20.0644,19.9304,20.0421,205900.0
2011-03-31 11:00:00,26.92,26.95,26.87,26.88,192800.0,20.0421,20.0644,20.0048,20.0123,192800.0
2011-03-31 11:30:00,26.88,26.89,26.76,26.85,170000.0,20.0123,20.0197,19.9229,19.99,170000.0
2011-03-31 12:00:00,26.86,26.97,26.83,26.96,239600.0,19.9974,20.0793,19.9751,20.0718,239600.0
2011-03-31 12:30:00,26.96,27.01,26.95,27.0,248400.0,20.0718,20.1091,20.0644,20.1016,248400.0
2011-03-31 13:00:00,27.0,27.0,26.97,26.97,87400.0,20.1016,20.1016,20.0793,20.0793,87400.0
2011-03-31 13:30:00,26.98,27.02,26.96,26.99,147000.0,20.0867,20.1165,20.0718,20.0942,147000.0
2011-03-31 14:00:00,27.0,27.0,26.97,26.97,157300.0,20.1016,20.1016,20.0793,20.0793,157300.0
2011-03-31 14:30:00,26.97,26.99,26.92,26.98,132900.0,20.0793,20.0942,20.0421,20.0867,132900.0
2011-03-31 15:00:00,26.97,26.98,26.91,26.93,173300.0,20.0793,20.0867,20.0346,20.0495,173300.0
2011-03-31 15:30:00,26.92,26.97,26.85,26.92,659100.0,20.0421,20.0793,19.99,20.0421,659100.0
2011-04-01 09:30:00,27.13,27.6,26.91,27.44,1061900.0,20.1984,20.5483,20.0346,20.4292,1061900.0
2011-04-01 10:00:00,27.44,27.81,27.44,27.79,731600.0,20.4292,20.7047,20.4292,20.6898,731600.0
2011-04-01 10:30:00,27.79,27.81,27.63,27.69,491100.0,20.6898,20.7047,20.5707,20.6153,491100.0
2011-04-01 11:00:00,27.68,27.77,27.63,27.68,338200.0,20.6079,20.6749,20.5707,20.6079,338200.0
2011-04-01 11:30:00,27.68,27.71,27.62,27.68,247700.0,20.6079,20.6302,20.5632,20.6079,247700.0
2011-04-01 12:00:00,27.68,27.76,27.68,27.7,189900.0,20.6079,20.6675,20.6079,20.6228,189900.0
2011-04-01 12:30:00,27.7,27.71,27.62,27.71,299900.0,20.6228,20.6302,20.5632,20.6302,299900.0
2011-04-01 13:00:00,27.7,27.71,27.57,27.6,386100.0,20.6228,20.6302,20.526,20.5483,386100.0
2011-04-01 13:30:00,27.6,27.68,27.56,27.65,270200.0,20.5483,20.6079,20.5185,20.5856,270200.0
2011-04-01 14:00:00,27.65,27.66,27.6,27.6,125700.0,20.5856,20.593,20.5483,20.5483,125700.0
2011-04-01 14:30:00,27.6,27.61,27.49,27.61,434900.0,20.5483,20.5558,20.4664,20.5558,434900.0
2011-04-01 15:00:00,27.61,27.72,27.58,27.69,820500.0,20.5558,20.6377,20.5334,20.6153,820500.0
2011-04-01 15:30:00,27.69,27.79,27.62,27.78,986700.0,20.6153,20.6898,20.5632,20.6823,986700.0
2011-04-04 09:30:00,27.79,27.97,27.69,27.79,612800.0,20.6898,20.8238,20.6153,20.6898,612800.0
2011-04-04 10:00:00,27.79,27.85,27.69,27.8,294700.0,20.6898,20.7345,20.6153,20.6972,294700.0
2011-04-04 10:30:00,27.79,27.81,27.67,27.69,293900.0,20.6898,20.7047,20.6004,20.6153,293900.0
2011-04-04 11:00:00,27.69,27.7,27.55,27.6,312000.0,20.6153,20.6228,20.5111,20.5483,312000.0
2011-04-04 11:30:00,27.59,27.61,27.5,27.5,172600.0,20.5409,20.5558,20.4739,20.4739,172600.0
2011-04-04 12:00:00,27.5,27.54,27.5,27.5,96400.0,20.4739,20.5037,20.4739,20.4739,96400.0
2011-04-04 12:30:00,27.5,27.57,27.5,27.52,224400.0,20.4739,20.526,20.4739,20.4888,224400.0
2011-04-04 13:00:00,27.52,27.54,27.44,27.46,212500.0,20.4888,20.5037,20.4292,20.4441,212500.0
2011-04-04 13:30:00,27.46,27.47,27.3,27.35,237500.0,20.4441,20.4515,20.325,20.3622,237500.0
2011-04-04 14:00:00,27.34,27.42,27.27,27.4,316800.0,20.3548,20.4143,20.3026,20.3994,316800.0
2011-04-04 14:30:00,27.41,27.45,27.39,27.45,177300.0,20.4069,20.4367,20.392,20.4367,177300.0
2011-04-04 15:00:00,27.45,27.51,27.4,27.5,265300.0,20.4367,20.4813,20.3994,20.4739,265300.0
2011-04-04 15:30:00,27.5,27.56,27.48,27.55,687300.0,20.4739,20.5185,20.459,20.5111,687300.0
2011-04-05 09:30:00,27.43,27.47,27.23,27.43,166800.0,20.4218,20.4515,20.2729,20.4218,166800.0
2011-04-05 10:00:00,27.43,27.44,27.24,27.39,212900.0,20.4218,20.4292,20.2803,20.392,212900.0
2011-04-05 10:30:00,27.38,27.51,27.38,27.5,242900.0,20.3845,20.4813,20.3845,20.4739,242900.0
2011-04-05 11:00:00,27.51,27.53,27.29,27.29,137100.0,20.4813,20.4962,20.3175,20.3175,137100.0
2011-04-05 11:30:00,27.3,27.47,27.27,27.45,122200.0,20.325,20.4515,20.3026,20.4367,122200.0
2011-04-05 12:00:00,27.44,27.45,27.33,27.34,69200.0,20.4292,20.4367,20.3473,20.3548,69200.0
2011-04-05 12:30:00,27.34,27.41,27.33,27.37,74700.0,20.3548,20.4069,20.3473,20.3771,74700.0
2011-04-05 13:00:00,27.37,27.43,27.34,27.34,175800.0,20.3771,20.4218,20.3548,20.3548,175800.0
2011-04-05 13:30:00,27.35,27.36,27.27,27.28,157800.0,20.3622,20.3696,20.3026,20.3101,157800.0
2011-04-05 14:00:00,27.29,27.38,27.28,27.38,185900.0,20.3175,20.3845,20.3101,20.3845,185900.0
2011-04-05 14:30:00,27.38,27.39,27.23,27.26,351100.0,20.3845,20.392,20.2729,20.2952,351100.0
2011-04-05 15:00:00,27.26,27.28,27.19,27.24,326000.0,20.2952,20.3101,20.2431,20.2803,326000.0
2011-04-05 15:30:00,27.23,27.34,27.21,27.27,722000.0,20.2729,20.3548,20.258,20.3026,722000.0
2011-04-06 09:30:00,27.42,27.94,27.38,27.73,654200.0,20.4143,20.8015,20.3845,20.6451,654200.0
2011-04-06 10:00:00,27.73,27.74,27.56,27.6,266400.0,20.6451,20.6526,20.5185,20.5483,266400.0
2011-04-06 10:30:00,27.59,27.74,27.55,27.67,188800.0,20.5409,20.6526,20.5111,20.6004,188800.0
2011-04-06 11:00:00,27.67,27.71,27.59,27.7,182800.0,20.6004,20.6302,20.5409,20.6228,182800.0
2011-04-06 11:30:00,27.7,27.7,27.63,27.65,219800.0,20.6228,20.6228,20.5707,20.5856,219800.0
2011-04-06 12:00:00,27.64,27.67,27.54,27.6,175600.0,20.5781,20.6004,20.5037,20.5483,175600.0
2011-04-06 12:30:00,27.59,27.63,27.52,27.6,168400.0,20.5409,20.5707,20.4888,20.5483,168400.0
2011-04-06 13:00:00,27.6,27.71,27.6,27.7,137500.0,20.5483,20.6302,20.5483,20.6228,137500.0
2011-04-06 13:30:00,27.7,27.71,27.59,27.7,147700.0,20.6228,20.6302,20.5409,20.6228,147700.0
2011-04-06 14:00:00,27.7,27.71,27.63,27.63,136900.0,20.6228,20.6302,20.5707,20.5707,136900.0
2011-04-06 14:30:00,27.63,27.79,27.63,27.78,195300.0,20.5707,20.6898,20.5707,20.6823,195300.0
2011-04-06 15:00:00,27.78,27.88,27.77,27.87,334300.0,20.6823,20.7568,20.6749,20.7493,334300.0
2011-04-06 15:30:00,27.86,28.0,27.86,27.97,941200.0,20.7419,20.8461,20.7419,20.8238,941200.0
2011-04-07 09:30:00,27.95,28.1,27.8,28.09,350800.0,20.8089,20.9206,20.6972,20.9131,350800.0
2011-04-07 10:00:00,28.09,28.1,27.89,27.94,339100.0,20.9131,20.9206,20.7642,20.8015,339100.0
2011-04-07 10:30:00,27.94,27.94,27.49,27.65,937700.0,20.8015,20.8015,20.4664,20.5856,937700.0
2011-04-07 11:00:00,27.66,27.75,27.61,27.65,433400.0,20.593,20.66,20.5558,20.5856,433400.0
2011-04-07 11:30:00,27.64,27.65,27.35,27.47,455700.0,20.5781,20.5856,20.3622,20.4515,455700.0
2011-04-07 12:00:00,27.46,27.55,27.42,27.51,366700.0,20.4441,20.5111,20.4143,20.4813,366700.0
2011-04-07 12:30:00,27.51,27.6,27.51,27.54,206700.0,20.4813,20.5483,20.4813,20.5037,206700.0
2011-04-07 13:00:00,27.53,27.55,27.45,27.46,114500.0,20.4962,20.5111,20.4367,20.4441,114500.0
2011-04-07 13:30:00,27.46,27.49,27.4,27.41,135700.0,20.4441,20.4664,20.3994,20.4069,135700.0
2011-04-07 14:00:00,27.42,27.45,27.35,27.35,210200.0,20.4143,20.4367,20.3622,20.3622,210200.0
2011-04-07 14:30:00,27.35,27.41,27.35,27.39,188300.0,20.3622,20.4069,20.3622,20.392,188300.0
2011-04-07 15:00:00,27.4,27.44,27.33,27.38,285100.0,20.3994,20.4292,20.3473,20.3845,285100.0
2011-04-07 15:30:00,27.38,27.45,27.34,27.41,746000.0,20.3845,20.4367,20.3548,20.4069,746000.0
2011-04-08 09:30:00,27.61,27.84,27.56,27.68,553900.0,20.5558,20.727,20.5185,20.6079,553900.0
2011-04-08 10:00:00,27.68,27.73,27.46,27.46,405200.0,20.6079,20.6451,20.4441,20.4441,405200.0
2011-04-08 10:30:00,27.46,27.53,27.22,27.22,366200.0,20.4441,20.4962,20.2654,20.2654,366200.0
2011-04-08 11:00:00,27.22,27.32,27.17,27.27,229600.0,20.2654,20.3399,20.2282,20.3026,229600.0
2011-04-08 11:30:00,27.27,27.42,27.25,27.35,119000.0,20.3026,20.4143,20.2878,20.3622,119000.0
2011-04-08 12:00:00,27.34,27.37,27.28,27.32,69200.0,20.3548,20.3771,20.3101,20.3399,69200.0
2011-04-08 12:30:00,27.32,27.38,27.22,27.25,75100.0,20.3399,20.3845,20.2654,20.2878,75100.0
2011-04-08 13:00:00,27.24,27.28,27.22,27.27,50000.0,20.2803,20.3101,20.2654,20.3026,50000.0
2011-04-08 13:30:00,27.27,27.28,27.23,27.24,85600.0,20.3026,20.3101,20.2729,20.2803,85600.0
2011-04-08 14:00:00,27.24,27.26,27.17,27.19,99700.0,20.2803,20.2952,20.2282,20.2431,99700.0
2011-04-08 14:30:00,27.18,27.2,27.0,27.04,212200.0,20.2356,20.2505,20.1016,20.1314,212200.0
2011-04-08 15:00:00,27.04,27.14,27.01,27.13,260600.0,20.1314,20.2059,20.1091,20.1984,260600.0
2011-04-08 15:30:00,27.13,27.19,27.1,27.15,348100.0,20.1984,20.2431,20.1761,20.2133,348100.0
2011-04-11 09:30:00,27.23,27.63,27.2,27.56,291200.0,20.2729,20.5707,20.2505,20.5185,291200.0
2011-04-11 10:00:00,27.56,27.63,27.36,27.4,276900.0,20.5185,20.5707,20.3696,20.3994,276900.0
2011-04-11 10:30:00,27.4,27.53,27.37,27.5,128500.0,20.3994,20.4962,20.3771,20.4739,128500.0
2011-04-11 11:00:00,27.5,27.53,27.38,27.4,156100.0,20.4739,20.4962,20.3845,20.3994,156100.0
2011-04-11 11:30:00,27.4,27.53,27.39,27.4,172200.0,20.3994,20.4962,20.392,20.3994,172200.0
2011-04-11 12:00:00,27.4,27.5,27.38,27.45,98700.0,20.3994,20.4739,20.3845,20.4367,98700.0
2011-04-11 12:30:00,27.46,27.46,27.35,27.37,148400.0,20.4441,20.4441,20.3622,20.3771,148400.0
2011-04-11 13:00:00,27.36,27.42,27.3,27.39,114200.0,20.3696,20.4143,20.325,20.392,114200.0
2011-04-11 13:30:00,27.39,27.4,27.3,27.36,130200.0,20.392,20.3994,20.325,20.3696,130200.0
2011-04-11 14:00:00,27.37,27.41,27.33,27.37,174700.0,20.3771,20.4069,20.3473,20.3771,174700.0
2011-04-11 14:30:00,27.38,27.39,27.28,27.3,141700.0,20.3845,20.392,20.3101,20.325,141700.0
2011-04-11 15:00:00,27.3,27.3,27.19,27.19,183500.0,20.325,20.325,20.2431,20.2431,183500.0
2011-04-11 15:30:00,27.2,27.3,27.17,27.28,413600.0,20.2505,20.325,20.2282,20.3101,413600.0
2011-04-12 09:30:00,27.05,27.2,26.65,26.69,527900.0,20.1389,20.2505,19.8411,19.8708,527900.0
2011-04-12 10:00:00,26.7,26.72,26.56,26.72,473600.0,19.8783,19.8932,19.774,19.8932,473600.0
2011-04-12 10:30:00,26.72,26.77,26.55,26.57,431800.0,19.8932,19.9304,19.7666,19.7815,431800.0
2011-04-12 11:00:00,26.56,26.74,26.56,26.7,219100.0,19.774,19.9081,19.774,19.8783,219100.0
2011-04-12 11:30:00,26.7,26.72,26.62,26.63,115500.0,19.8783,19.8932,19.8187,19.8262,115500.0
2011-04-12 12:00:00,26.64,26.67,26.6,26.67,93900.0,19.8336,19.8559,19.8038,19.8559,93900.0
2011-04-12 12:30:00,26.67,26.71,26.61,26.64,149000.0,19.8559,19.8857,19.8113,19.8336,149000.0
2011-04-12 13:00:00,26.64,26.69,26.59,26.69,225000.0,19.8336,19.8708,19.7964,19.8708,225000.0
2011-04-12 13:30:00,26.69,26.8,26.64,26.78,221800.0,19.8708,19.9527,19.8336,19.9378,221800.0
2011-04-12 14:00:00,26.78,26.89,26.73,26.86,202700.0,19.9378,20.0197,19.9006,19.9974,202700.0
2011-04-12 14:30:00,26.86,26.86,26.77,26.81,201900.0,19.9974,19.9974,19.9304,19.9602,201900.0
2011-04-12 15:00:00,26.81,26.82,26.72,26.73,220100.0,19.9602,19.9676,19.8932,19.9006,220100.0
2011-04-12 15:30:00,26.73,26.76,26.65,26.72,613600.0,19.9006,19.9229,19.8411,19.8932,613600.0
2011-04-13 09:30:00,27.02,27.08,26.68,26.69,315400.0,20.1165,20.1612,19.8634,19.8708,315400.0
2011-04-13 10:00:00,26.69,26.75,26.6,26.75,213000.0,19.8708,19.9155,19.8038,19.9155,213000.0
2011-04-13 10:30:00,26.76,26.77,26.61,26.63,209000.0,19.9229,19.9304,19.8113,19.8262,209000.0
2011-04-13 11:00:00,26.63,26.74,26.62,26.69,239000.0,19.8262,19.9081,19.8187,19.8708,239000.0
2011-04-13 11:30:00,26.69,26.71,26.58,26.59,144200.0,19.8708,19.8857,19.7889,19.7964,144200.0
2011-04-13 12:00:00,26.59,26.67,26.55,26.56,112800.0,19.7964,19.8559,19.7666,19.774,112800.0
2011-04-13 12:30:00,26.55,26.56,26.43,26.45,208500.0,19.7666,19.774,19.6773,19.6921,208500.0
2011-04-13 13:00:00,26.45,26.55,26.44,26.46,120500.0,19.6921,19.7666,19.6847,19.6996,120500.0
2011-04-13 13:30:00,26.47,26.5,26.39,26.44,149300.0,19.707,19.7294,19.6475,19.6847,149300.0
2011-04-13 14:00:00,26.44,26.55,26.4,26.52,158100.0,19.6847,19.7666,19.6549,19.7443,158100.0
2011-04-13 14:30:00,26.51,26.61,26.47,26.56,184500.0,19.7368,19.8113,19.707,19.774,184500.0
2011-04-13 15:00:00,26.56,26.64,26.55,26.59,259800.0,19.774,19.8336,19.7666,19.7964,259800.0
2011-04-13 15:30:00,26.59,26.61,26.52,26.53,406900.0,19.7964,19.8113,19.7443,19.7517,406900.0
2011-04-14 09:30:00,26.35,26.42,25.94,26.09,642400.0,19.6177,19.6698,19.3125,19.4241,642400.0
2011-04-14 10:00:00,26.08,26.25,26.04,26.25,528500.0,19.4167,19.5432,19.3869,19.5432,528500.0
2011-04-14 10:30:00,26.25,26.35,26.21,26.25,283500.0,19.5432,19.6177,19.5135,19.5432,283500.0
2011-04-14 11:00:00,26.26,26.35,26.26,26.35,258000.0,19.5507,19.6177,19.5507,19.6177,258000.0
2011-04-14 11:30:00,26.35,26.37,26.25,26.37,302000.0,19.6177,19.6326,19.5432,19.6326,302000.0
2011-04-14 12:00:00,26.36,26.43,26.32,26.38,102800.0,19.6251,19.6773,19.5954,19.64,102800.0
2011-04-14 12:30:00,26.38,26.44,26.33,26.4,69500.0,19.64,19.6847,19.6028,19.6549,69500.0
2011-04-14 13:00:00,26.41,26.43,26.26,26.31,74700.0,19.6624,19.6773,19.5507,19.5879,74700.0
2011-04-14 13:30:00,26.32,26.36,26.29,26.3,85300.0,19.5954,19.6251,19.573,19.5805,85300.0
2011-04-14 14:00:00,26.3,26.36,26.29,26.32,114400.0,19.5805,19.6251,19.573,19.5954,114400.0
2011-04-14 14:30:00,26.31,26.4,26.29,26.36,125300.0,19.5879,19.6549,19.573,19.6251,125300.0
2011-04-14 15:00:00,26.36,26.52,26.33,26.51,226000.0,19.6251,19.7443,19.6028,19.7368,226000.0
2011-04-14 15:30:00,26.51,26.51,26.38,26.41,508300.0,19.7368,19.7368,19.64,19.6624,508300.0
2011-04-15 09:30:00,26.54,26.59,26.42,26.5,485300.0,19.7592,19.7964,19.6698,19.7294,485300.0
2011-04-15 10:00:00,26.51,26.57,26.4,26.41,188900.0,19.7368,19.7815,19.6549,19.6624,188900.0
2011-04-15 10:30:00,26.42,26.5,26.38,26.49,175800.0,19.6698,19.7294,19.64,19.7219,175800.0
2011-04-15 11:00:00,26.49,26.59,26.41,26.56,234800.0,19.7219,19.7964,19.6624,19.774,234800.0
2011-04-15 11:30:00,26.55,26.67,26.53,26.67,180400.0,19.7666,19.8559,19.7517,19.8559,180400.0
2011-04-15 12:00:00,26.67,26.74,26.66,26.7,143200.0,19.8559,19.9081,19.8485,19.8783,143200.0
2011-04-15 12:30:00,26.71,26.71,26.65,26.71,102800.0,19.8857,19.8857,19.8411,19.8857,102800.0
2011-04-15 13:00:00,26.71,26.76,26.65,26.75,163500.0,19.8857,19.9229,19.8411,19.9155,163500.0
2011-04-15 13:30:00,26.75,26.84,26.73,26.76,115200.0,19.9155,19.9825,19.9006,19.9229,115200.0
2011-04-15 14:00:00,26.77,26.86,26.76,26.85,223300.0,19.9304,19.9974,19.9229,19.99,223300.0
2011-04-15 14:30:00,26.85,26.89,26.82,26.86,162200.0,19.99,20.0197,19.9676,19.9974,162200.0
2011-04-15 15:00:00,26.85,26.89,26.77,26.8,211700.0,19.99,20.0197,19.9304,19.9527,211700.0
2011-04-15 15:30:00,26.8,26.83,26.68,26.81,759100.0,19.9527,19.9751,19.8634,19.9602,759100.0
2011-04-18 09:30:00,26.38,26.61,26.26,26.26,1341800.0,19.64,19.8113,19.5507,19.5507,1341800.0
2011-04-18 10:00:00,26.26,26.47,26.17,26.31,1258000.0,19.5507,19.707,19.4837,19.5879,1258000.0
2011-04-18 10:30:00,26.32,26.4,26.29,26.35,537200.0,19.5954,19.6549,19.573,19.6177,537200.0
2011-04-18 11:00:00,26.35,26.51,26.29,26.46,605600.0,19.6177,19.7368,19.573,19.6996,605600.0
2011-04-18 11:30:00,26.46,26.64,26.41,26.55,376600.0,19.6996,19.8336,19.6624,19.7666,376600.0
2011-04-18 12:00:00,26.54,26.59,26.47,26.55,487700.0,19.7592,19.7964,19.707,19.7666,487700.0
2011-04-18 12:30:00,26.55,26.65,26.54,26.64,226100.0,19.7666,19.8411,19.7592,19.8336,226100.0
2011-04-18 13:00:00,26.63,26.68,26.53,26.55,199200.0,19.8262,19.8634,19.7517,19.7666,199200.0
2011-04-18 13:30:00,26.54,26.64,26.5,26.62,204900.0,19.7592,19.8336,19.7294,19.8187,204900.0
2011-04-18 14:00:00,26.61,26.61,26.54,26.59,268500.0,19.8113,19.8113,19.7592,19.7964,268500.0
2011-04-18 14:30:00,26.59,26.77,26.55,26.76,497400.0,19.7964,19.9304,19.7666,19.9229,497400.0
2011-04-18 15:00:00,26.76,26.86,26.61,26.82,547200.0,19.9229,19.9974,19.8113,19.9676,547200.0
2011-04-18 15:30:00,26.82,26.91,26.72,26.75,704000.0,19.9676,20.0346,19.8932,19.9155,704000.0
2011-04-19 09:30:00,26.84,26.95,26.58,26.63,342500.0,19.9825,20.0644,19.7889,19.8262,342500.0
2011-04-19 10:00:00,26.63,26.73,26.55,26.62,187000.0,19.8262,19.9006,19.7666,19.8187,187000.0
2011-04-19 10:30:00,26.63,26.67,26.55,26.62,333100.0,19.8262,19.8559,19.7666,19.8187,333100.0
2011-04-19 11:00:00,26.61,26.62,26.47,26.49,352700.0,19.8113,19.8187,19.707,19.7219,352700.0
2011-04-19 11:30:00,26.49,26.5,26.44,26.47,118100.0,19.7219,19.7294,19.6847,19.707,118100.0
2011-04-19 12:00:00,26.45,26.47,26.4,26.41,106100.0,19.6921,19.707,19.6549,19.6624,106100.0
2011-04-19 12:30:00,26.41,26.46,26.39,26.43,107700.0,19.6624,19.6996,19.6475,19.6773,107700.0
2011-04-19 13:00:00,26.44,26.53,26.43,26.5,143600.0,19.6847,19.7517,19.6773,19.7294,143600.0
2011-04-19 13:30:00,26.5,26.57,26.48,26.53,149800.0,19.7294,19.7815,19.7145,19.7517,149800.0
2011-04-19 14:00:00,26.53,26.55,26.47,26.48,97500.0,19.7517,19.7666,19.707,19.7145,97500.0
2011-04-19 14:30:00,26.48,26.53,26.46,26.46,257600.0,19.7145,19.7517,19.6996,19.6996,257600.0
2011-04-19 15:00:00,26.46,26.55,26.46,26.49,163800.0,19.6996,19.7666,19.6996,19.7219,163800.0
2011-04-19 15:30:00,26.48,26.49,26.37,26.42,959300.0,19.7145,19.7219,19.6326,19.6698,959300.0
2011-04-20 09:30:00,26.97,27.01,26.84,26.97,311500.0,20.0793,20.1091,19.9825,20.0793,311500.0
2011-04-20 10:00:00,26.97,27.14,26.94,27.04,443100.0,20.0793,20.2059,20.057,20.1314,443100.0
2011-04-20 10:30:00,27.05,27.23,27.0,27.22,324900.0,20.1389,20.2729,20.1016,20.2654,324900.0
2011-04-20 11:00:00,27.21,27.26,27.14,27.22,303100.0,20.258,20.2952,20.2059,20.2654,303100.0
2011-04-20 11:30:00,27.22,27.32,27.12,27.28,258500.0,20.2654,20.3399,20.191,20.3101,258500.0
2011-04-20 12:00:00,27.29,27.38,27.25,27.36,438600.0,20.3175,20.3845,20.2878,20.3696,438600.0
2011-04-20 12:30:00,27.35,27.36,27.17,27.22,288700.0,20.3622,20.3696,20.2282,20.2654,288700.0
2011-04-20 13:00:00,27.21,27.21,27.15,27.19,140100.0,20.258,20.258,20.2133,20.2431,140100.0
2011-04-20 13:30:00,27.18,27.27,27.14,27.24,136500.0,20.2356,20.3026,20.2059,20.2803,136500.0
2011-04-20 14:00:00,27.24,27.25,27.14,27.15,263000.0,20.2803,20.2878,20.2059,20.2133,263000.0
2011-04-20 14:30:00,27.15,27.28,27.15,27.23,185900.0,20.2133,20.3101,20.2133,20.2729,185900.0
2011-04-20 15:00:00,27.23,27.25,27.13,27.16,222700.0,20.2729,20.2878,20.1984,20.2207,222700.0
2011-04-20 15:30:00,27.16,27.23,27.14,27.17,366200.0,20.2207,20.2729,20.2059,20.2282,366200.0
2011-04-21 09:30:00,27.32,27.37,27.13,27.36,288100.0,20.3399,20.3771,20.1984,20.3696,288100.0
2011-04-21 10:00:00,27.34,27.69,27.27,27.48,880100.0,20.3548,20.6153,20.3026,20.459,880100.0
2011-04-21 10:30:00,27.48,27.58,27.38,27.56,325600.0,20.459,20.5334,20.3845,20.5185,325600.0
2011-04-21 11:00:00,27.55,27.65,27.54,27.64,210600.0,20.5111,20.5856,20.5037,20.5781,210600.0
2011-04-21 11:30:00,27.65,27.71,27.62,27.67,185600.0,20.5856,20.6302,20.5632,20.6004,185600.0
2011-04-21 12:00:00,27.67,27.73,27.66,27.72,161700.0,20.6004,20.6451,20.593,20.6377,161700.0
2011-04-21 12:30:00,27.73,27.73,27.63,27.64,104800.0,20.6451,20.6451,20.5707,20.5781,104800.0
2011-04-21 13:00:00,27.64,27.66,27.62,27.62,146400.0,20.5781,20.593,20.5632,20.5632,146400.0
2011-04-21 13:30:00,27.63,27.63,27.5,27.55,199400.0,20.5707,20.5707,20.4739,20.5111,199400.0
2011-04-21 14:00:00,27.55,27.55,27.49,27.54,188700.0,20.5111,20.5111,20.4664,20.5037,188700.0
2011-04-21 14:30:00,27.55,27.55,27.51,27.52,209100.0,20.5111,20.5111,20.4813,20.4888,209100.0
2011-04-21 15:00:00,27.52,27.54,27.49,27.49,227000.0,20.4888,20.5037,20.4664,20.4664,227000.0
2011-04-21 15:30:00,27.5,27.61,27.49,27.55,474100.0,20.4739,20.5558,20.4664,20.5111,474100.0
2011-04-25 09:30:00,27.33,27.41,27.03,27.16,474700.0,20.3473,20.4069,20.124,20.2207,474700.0
2011-04-25 10:00:00,27.15,27.23,27.09,27.12,278400.0,20.2133,20.2729,20.1686,20.191,278400.0
2011-04-25 10:30:00,27.13,27.16,27.07,27.13,178200.0,20.1984,20.2207,20.1537,20.1984,178200.0
2011-04-25 11:00:00,27.13,27.15,27.08,27.11,152300.0,20.1984,20.2133,20.1612,20.1835,152300.0
2011-04-25 11:30:00,27.12,27.16,27.08,27.11,186100.0,20.191,20.2207,20.1612,20.1835,186100.0
2011-04-25 12:00:00,27.11,27.16,27.08,27.1,134100.0,20.1835,20.2207,20.1612,20.1761,134100.0
2011-04-25 12:30:00,27.09,27.15,27.09,27.12,105400.0,20.1686,20.2133,20.1686,20.191,105400.0
2011-04-25 13:00:00,27.12,27.13,27.1,27.1,76400.0,20.191,20.1984,20.1761,20.1761,76400.0
2011-04-25 13:30:00,27.1,27.19,27.1,27.15,150000.0,20.1761,20.2431,20.1761,20.2133,150000.0
2011-04-25 14:00:00,27.14,27.2,27.14,27.15,151400.0,20.2059,20.2505,20.2059,20.2133,151400.0
2011-04-25 14:30:00,27.15,27.17,27.13,27.16,92600.0,20.2133,20.2282,20.1984,20.2207,92600.0
2011-04-25 15:00:00,27.16,27.16,27.09,27.16,320300.0,20.2207,20.2207,20.1686,20.2207,320300.0
2011-04-25 15:30:00,27.16,27.2,27.13,27.16,405700.0,20.2207,20.2505,20.1984,20.2207,405700.0
2011-04-26 09:30:00,27.36,27.46,27.28,27.41,362300.0,20.3696,20.4441,20.3101,20.4069,362300.0
2011-04-26 10:00:00,27.41,27.5,27.33,27.44,299800.0,20.4069,20.4739,20.3473,20.4292,299800.0
2011-04-26 10:30:00,27.44,27.6,27.44,27.48,235600.0,20.4292,20.5483,20.4292,20.459,235600.0
2011-04-26 11:00:00,27.48,27.55,27.45,27.51,198500.0,20.459,20.5111,20.4367,20.4813,198500.0
2011-04-26 11:30:00,27.51,27.6,27.5,27.59,168000.0,20.4813,20.5483,20.4739,20.5409,168000.0
2011-04-26 12:00:00,27.59,27.59,27.49,27.52,249700.0,20.5409,20.5409,20.4664,20.4888,249700.0
2011-04-26 12:30:00,27.51,27.56,27.49,27.55,172500.0,20.4813,20.5185,20.4664,20.5111,172500.0
2011-04-26 13:00:00,27.55,27.58,27.54,27.56,119200.0,20.5111,20.5334,20.5037,20.5185,119200.0
2011-04-26 13:30:00,27.55,27.55,27.47,27.51,149900.0,20.5111,20.5111,20.4515,20.4813,149900.0
2011-04-26 14:00:00,27.5,27.56,27.5,27.52,150400.0,20.4739,20.5185,20.4739,20.4888,150400.0
2011-04-26 14:30:00,27.53,27.56,27.5,27.54,120400.0,20.4962,20.5185,20.4739,20.5037,120400.0
2011-04-26 15:00:00,27.54,27.58,27.48,27.52,366000.0,20.5037,20.5334,20.459,20.4888,366000.0
2011-04-26 15:30:00,27.51,27.55,27.44,27.52,740600.0,20.4813,20.5111,20.4292,20.4888,740600.0
2011-04-27 09:30:00,27.71,27.83,27.6,27.68,413300.0,20.6302,20.7196,20.5483,20.6079,413300.0
2011-04-27 10:00:00,27.7,27.76,27.57,27.75,403600.0,20.6228,20.6675,20.526,20.66,403600.0
2011-04-27 10:30:00,27.75,27.75,27.57,27.63,222300.0,20.66,20.66,20.526,20.5707,222300.0
2011-04-27 11:00:00,27.63,27.67,27.52,27.54,177000.0,20.5707,20.6004,20.4888,20.5037,177000.0
2011-04-27 11:30:00,27.54,27.65,27.48,27.6,248800.0,20.5037,20.5856,20.459,20.5483,248800.0
2011-04-27 12:00:00,27.6,27.6,27.52,27.58,84200.0,20.5483,20.5483,20.4888,20.5334,84200.0
2011-04-27 12:30:00,27.58,27.77,27.57,27.66,180300.0,20.5334,20.6749,20.526,20.593,180300.0
2011-04-27 13:00:00,27.66,27.73,27.63,27.67,145400.0,20.593,20.6451,20.5707,20.6004,145400.0
2011-04-27 13:30:00,27.66,27.84,27.66,27.82,136000.0,20.593,20.727,20.593,20.7121,136000.0
2011-04-27 14:00:00,27.82,27.84,27.61,27.64,271900.0,20.7121,20.727,20.5558,20.5781,271900.0
2011-04-27 14:30:00,27.64,27.85,27.64,27.84,219800.0,20.5781,20.7345,20.5781,20.727,219800.0
2011-04-27 15:00:00,27.84,27.91,27.8,27.9,213600.0,20.727,20.7791,20.6972,20.7717,213600.0
2011-04-27 15:30:00,27.91,28.07,27.9,27.99,774800.0,20.7791,20.8982,20.7717,20.8387,774800.0
2011-04-28 09:30:00,28.01,28.84,28.01,28.8,1163200.0,20.8536,21.4715,20.8536,21.4417,1163200.0
2011-04-28 10:00:00,28.8,29.02,28.77,28.87,849500.0,21.4417,21.6055,21.4194,21.4939,849500.0
2011-04-28 10:30:00,28.87,28.98,28.7,28.81,754300.0,21.4939,21.5757,21.3673,21.4492,754300.0
2011-04-28 11:00:00,28.82,29.04,28.81,29.01,250600.0,21.4566,21.6204,21.4492,21.5981,250600.0
2011-04-28 11:30:00,29.01,29.05,28.89,28.97,253400.0,21.5981,21.6279,21.5087,21.5683,253400.0
2011-04-28 12:00:00,28.96,29.1,28.92,29.08,318000.0,21.5609,21.6651,21.5311,21.6502,318000.0
2011-04-28 12:30:00,29.07,29.08,28.96,28.99,210200.0,21.6428,21.6502,21.5609,21.5832,210200.0
2011-04-28 13:00:00,28.99,29.05,28.96,29.02,338700.0,21.5832,21.6279,21.5609,21.6055,338700.0
2011-04-28 13:30:00,29.01,29.02,28.8,28.88,337500.0,21.5981,21.6055,21.4417,21.5013,337500.0
2011-04-28 14:00:00,28.88,28.93,28.83,28.88,162900.0,21.5013,21.5385,21.4641,21.5013,162900.0
2011-04-28 14:30:00,28.88,28.99,28.87,28.94,406700.0,21.5013,21.5832,21.4939,21.546,406700.0
2011-04-28 15:00:00,28.94,29.0,28.9,28.97,460400.0,21.546,21.5906,21.5162,21.5683,460400.0
2011-04-28 15:30:00,28.98,29.05,28.92,28.94,730600.0,21.5757,21.6279,21.5311,21.546,730600.0
2011-04-29 09:30:00,28.88,28.94,28.58,28.6,364500.0,21.5013,21.546,21.2779,21.2928,364500.0
2011-04-29 10:00:00,28.6,28.64,28.52,28.61,339600.0,21.2928,21.3226,21.2333,21.3003,339600.0
2011-04-29 10:30:00,28.61,28.63,28.54,28.55,295000.0,21.3003,21.3152,21.2482,21.2556,295000.0
2011-04-29 11:00:00,28.56,28.58,28.43,28.45,266600.0,21.2631,21.2779,21.1663,21.1812,266600.0
2011-04-29 11:30:00,28.46,28.66,28.45,28.6,254800.0,21.1886,21.3375,21.1812,21.2928,254800.0
2011-04-29 12:00:00,28.6,28.66,28.57,28.66,227000.0,21.2928,21.3375,21.2705,21.3375,227000.0
2011-04-29 12:30:00,28.66,28.73,28.6,28.73,283200.0,21.3375,21.3896,21.2928,21.3896,283200.0
2011-04-29 13:00:00,28.72,28.78,28.7,28.75,97600.0,21.3822,21.4268,21.3673,21.4045,97600.0
2011-04-29 13:30:00,28.75,28.79,28.7,28.7,100100.0,21.4045,21.4343,21.3673,21.3673,100100.0
2011-04-29 14:00:00,28.7,28.74,28.66,28.71,90600.0,21.3673,21.3971,21.3375,21.3747,90600.0
2011-04-29 14:30:00,28.71,28.76,28.69,28.7,109000.0,21.3747,21.412,21.3598,21.3673,109000.0
2011-04-29 15:00:00,28.7,28.75,28.68,28.75,245800.0,21.3673,21.4045,21.3524,21.4045,245800.0
2011-04-29 15:30:00,28.75,29.0,28.74,28.99,828100.0,21.4045,21.5906,21.3971,21.5832,828100.0
2011-05-02 09:30:00,29.23,29.27,29.04,29.07,472900.0,21.7619,21.7917,21.6204,21.6428,472900.0
2011-05-02 10:00:00,29.07,29.18,28.97,29.13,282100.0,21.6428,21.7246,21.5683,21.6874,282100.0
2011-05-02 10:30:00,29.14,29.2,29.01,29.05,263900.0,21.6949,21.7395,21.5981,21.6279,263900.0
2011-05-02 11:00:00,29.04,29.08,28.91,28.93,191400.0,21.6204,21.6502,21.5236,21.5385,191400.0
2011-05-02 11:30:00,28.93,29.01,28.9,28.9,284400.0,21.5385,21.5981,21.5162,21.5162,284400.0
2011-05-02 12:00:00,28.91,28.94,28.78,28.8,213500.0,21.5236,21.546,21.4268,21.4417,213500.0
2011-05-02 12:30:00,28.81,28.87,28.72,28.86,129200.0,21.4492,21.4939,21.3822,21.4864,129200.0
2011-05-02 13:00:00,28.86,28.95,28.86,28.94,131000.0,21.4864,21.5534,21.4864,21.546,131000.0
2011-05-02 13:30:00,28.94,28.95,28.81,28.82,106500.0,21.546,21.5534,21.4492,21.4566,106500.0
2011-05-02 14:00:00,28.82,28.97,28.81,28.83,318900.0,21.4566,21.5683,21.4492,21.4641,318900.0
2011-05-02 14:30:00,28.84,28.88,28.75,28.75,298700.0,21.4715,21.5013,21.4045,21.4045,298700.0
2011-05-02 15:00:00,28.76,28.79,28.74,28.75,501300.0,21.412,21.4343,21.3971,21.4045,501300.0
2011-05-02 15:30:00,28.76,28.83,28.71,28.79,598200.0,21.412,21.4641,21.3747,21.4343,598200.0
2011-05-03 09:30:00,28.82,29.59,28.59,28.8,2176000.0,21.4566,22.0299,21.2854,21.4417,2176000.0
2011-05-03 10:00:00,28.79,28.9,28.64,28.65,806800.0,21.4343,21.5162,21.3226,21.3301,806800.0
2011-05-03 10:30:00,28.65,28.68,28.43,28.53,614800.0,21.3301,21.3524,21.1663,21.2407,614800.0
2011-05-03 11:00:00,28.53,28.7,28.49,28.69,408100.0,21.2407,21.3673,21.2109,21.3598,408100.0
2011-05-03 11:30:00,28.69,28.78,28.59,28.59,371600.0,21.3598,21.4268,21.2854,21.2854,371600.0
2011-05-03 12:00:00,28.59,28.62,28.44,28.48,267700.0,21.2854,21.3077,21.1737,21.2035,267700.0
2011-05-03 12:30:00,28.49,28.64,28.43,28.43,305400.0,21.2109,21.3226,21.1663,21.1663,305400.0
2011-05-03 13:00:00,28.44,28.53,28.37,28.38,270400.0,21.1737,21.2407,21.1216,21.129,270400.0
2011-05-03 13:30:00,28.38,28.43,28.28,28.31,322900.0,21.129,21.1663,21.0546,21.0769,322900.0
2011-05-03 14:00:00,28.3,28.46,28.25,28.41,257100.0,21.0695,21.1886,21.0323,21.1514,257100.0
2011-05-03 14:30:00,28.41,28.45,28.34,28.4,259200.0,21.1514,21.1812,21.0993,21.1439,259200.0
2011-05-03 15:00:00,28.39,28.49,28.37,28.42,468900.0,21.1365,21.2109,21.1216,21.1588,468900.0
2011-05-03 15:30:00,28.42,28.63,28.41,28.55,896800.0,21.1588,21.3152,21.1514,21.2556,896800.0
2011-05-04 09:30:00,28.59,28.63,28.2,28.29,461500.0,21.2854,21.3152,20.995,21.062,461500.0
2011-05-04 10:00:00,28.27,28.34,28.14,28.19,426700.0,21.0471,21.0993,20.9504,20.9876,426700.0
2011-05-04 10:30:00,28.18,28.23,27.95,28.0,410300.0,20.9801,21.0174,20.8089,20.8461,410300.0
2011-05-04 11:00:00,28.0,28.1,27.86,27.89,432800.0,20.8461,20.9206,20.7419,20.7642,432800.0
2011-05-04 11:30:00,27.89,27.92,27.8,27.91,386000.0,20.7642,20.7866,20.6972,20.7791,386000.0
2011-05-04 12:00:00,27.91,27.94,27.79,27.87,246300.0,20.7791,20.8015,20.6898,20.7493,246300.0
2011-05-04 12:30:00,27.86,27.88,27.8,27.87,214000.0,20.7419,20.7568,20.6972,20.7493,214000.0
2011-05-04 13:00:00,27.87,27.97,27.87,27.92,241500.0,20.7493,20.8238,20.7493,20.7866,241500.0
2011-05-04 13:30:00,27.92,28.04,27.88,28.02,280400.0,20.7866,20.8759,20.7568,20.861,280400.0
2011-05-04 14:00:00,28.02,28.17,27.97,28.12,305400.0,20.861,20.9727,20.8238,20.9355,305400.0
2011-05-04 14:30:00,28.12,28.19,28.0,28.01,263000.0,20.9355,20.9876,20.8461,20.8536,263000.0
2011-05-04 15:00:00,28.01,28.07,27.88,28.06,318400.0,20.8536,20.8982,20.7568,20.8908,318400.0
2011-05-04 15:30:00,28.06,28.08,28.0,28.03,515400.0,20.8908,20.9057,20.8461,20.8685,515400.0
2011-05-05 09:30:00,27.8,27.86,27.3,27.33,595000.0,20.6972,20.7419,20.325,20.3473,595000.0
2011-05-05 10:00:00,27.34,27.35,27.09,27.15,669900.0,20.3548,20.3622,20.1686,20.2133,669900.0
2011-05-05 10:30:00,27.15,27.22,27.08,27.21,421700.0,20.2133,20.2654,20.1612,20.258,421700.0
2011-05-05 11:00:00,27.21,27.36,27.18,27.34,482100.0,20.258,20.3696,20.2356,20.3548,482100.0
2011-05-05 11:30:00,27.35,27.69,27.33,27.57,451400.0,20.3622,20.6153,20.3473,20.526,451400.0
2011-05-05 12:00:00,27.56,27.68,27.55,27.57,134800.0,20.5185,20.6079,20.5111,20.526,134800.0
2011-05-05 12:30:00,27.57,27.58,27.4,27.44,114500.0,20.526,20.5334,20.3994,20.4292,114500.0
2011-05-05 13:00:00,27.45,27.56,27.42,27.55,159500.0,20.4367,20.5185,20.4143,20.5111,159500.0
2011-05-05 13:30:00,27.55,27.57,27.47,27.5,214900.0,20.5111,20.526,20.4515,20.4739,214900.0
2011-05-05 14:00:00,27.5,27.51,27.42,27.45,217300.0,20.4739,20.4813,20.4143,20.4367,217300.0
2011-05-05 14:30:00,27.45,27.5,27.25,27.25,311100.0,20.4367,20.4739,20.2878,20.2878,311100.0
2011-05-05 15:00:00,27.26,27.32,27.1,27.1,660800.0,20.2952,20.3399,20.1761,20.1761,660800.0
2011-05-05 15:30:00,27.1,27.21,27.06,27.09,1674100.0,20.1761,20.258,20.1463,20.1686,1674100.0
2011-05-06 09:30:00,27.56,27.73,27.39,27.51,390400.0,20.5185,20.6451,20.392,20.4813,390400.0
2011-05-06 10:00:00,27.51,27.74,27.43,27.69,342300.0,20.4813,20.6526,20.4218,20.6153,342300.0
2011-05-06 10:30:00,27.69,27.76,27.55,27.75,203500.0,20.6153,20.6675,20.5111,20.66,203500.0
2011-05-06 11:00:00,27.75,27.91,27.73,27.86,255000.0,20.66,20.7791,20.6451,20.7419,255000.0
2011-05-06 11:30:00,27.86,27.97,27.82,27.86,221100.0,20.7419,20.8238,20.7121,20.7419,221100.0
2011-05-06 12:00:00,27.86,27.91,27.7,27.71,315500.0,20.7419,20.7791,20.6228,20.6302,315500.0
2011-05-06 12:30:00,27.7,27.78,27.54,27.58,282200.0,20.6228,20.6823,20.5037,20.5334,282200.0
2011-05-06 13:00:00,27.59,27.67,27.38,27.43,291700.0,20.5409,20.6004,20.3845,20.4218,291700.0
2011-05-06 13:30:00,27.42,27.47,27.36,27.37,193100.0,20.4143,20.4515,20.3696,20.3771,193100.0
2011-05-06 14:00:00,27.38,27.53,27.36,27.4,277400.0,20.3845,20.4962,20.3696,20.3994,277400.0
2011-05-06 14:30:00,27.4,27.4,27.25,27.3,310300.0,20.3994,20.3994,20.2878,20.325,310300.0
2011-05-06 15:00:00,27.3,27.47,27.29,27.4,229100.0,20.325,20.4515,20.3175,20.3994,229100.0
2011-05-06 15:30:00,27.4,27.58,27.39,27.45,522500.0,20.3994,20.5334,20.392,20.4367,522500.0
2011-05-09 09:30:00,27.42,27.53,27.23,27.26,230100.0,20.4143,20.4962,20.2729,20.2952,230100.0
2011-05-09 10:00:00,27.25,27.36,27.2,27.23,420400.0,20.2878,20.3696,20.2505,20.2729,420400.0
2011-05-09 10:30:00,27.24,27.28,27.18,27.2,346400.0,20.2803,20.3101,20.2356,20.2505,346400.0
2011-05-09 11:00:00,27.21,27.23,27.14,27.16,377700.0,20.258,20.2729,20.2059,20.2207,377700.0
2011-05-09 11:30:00,27.16,27.18,27.02,27.17,182700.0,20.2207,20.2356,20.1165,20.2282,182700.0
2011-05-09 12:00:00,27.17,27.27,27.14,27.19,259900.0,20.2282,20.3026,20.2059,20.2431,259900.0
2011-05-09 12:30:00,27.19,27.21,27.15,27.17,176400.0,20.2431,20.258,20.2133,20.2282,176400.0
2011-05-09 13:00:00,27.16,27.19,27.1,27.1,274000.0,20.2207,20.2431,20.1761,20.1761,274000.0
2011-05-09 13:30:00,27.1,27.16,27.09,27.12,168900.0,20.1761,20.2207,20.1686,20.191,168900.0
2011-05-09 14:00:00,27.12,27.13,26.93,27.0,451500.0,20.191,20.1984,20.0495,20.1016,451500.0
2011-05-09 14:30:00,27.01,27.1,26.95,26.98,251900.0,20.1091,20.1761,20.0644,20.0867,251900.0
2011-05-09 15:00:00,26.98,27.01,26.97,26.97,278400.0,20.0867,20.1091,20.0793,20.0793,278400.0
2011-05-09 15:30:00,26.97,27.0,26.9,26.93,778100.0,20.0793,20.1016,20.0272,20.0495,778100.0
2011-05-10 09:30:00,27.12,27.38,26.97,27.38,510400.0,20.191,20.3845,20.0793,20.3845,510400.0
2011-05-10 10:00:00,27.37,27.56,27.37,27.54,553200.0,20.3771,20.5185,20.3771,20.5037,553200.0
2011-05-10 10:30:00,27.53,27.75,27.53,27.74,441100.0,20.4962,20.66,20.4962,20.6526,441100.0
2011-05-10 11:00:00,27.74,27.79,27.56,27.6,298600.0,20.6526,20.6898,20.5185,20.5483,298600.0
2011-05-10 11:30:00,27.61,27.63,27.54,27.57,215100.0,20.5558,20.5707,20.5037,20.526,215100.0
2011-05-10 12:00:00,27.59,27.59,27.56,27.58,164700.0,20.5409,20.5409,20.5185,20.5334,164700.0
2011-05-10 12:30:00,27.59,27.61,27.52,27.53,171900.0,20.5409,20.5558,20.4888,20.4962,171900.0
2011-05-10 13:00:00,27.53,27.54,27.46,27.53,156900.0,20.4962,20.5037,20.4441,20.4962,156900.0
2011-05-10 13:30:00,27.53,27.53,27.47,27.5,120000.0,20.4962,20.4962,20.4515,20.4739,120000.0
2011-05-10 14:00:00,27.51,27.53,27.48,27.49,140200.0,20.4813,20.4962,20.459,20.4664,140200.0
2011-05-10 14:30:00,27.49,27.59,27.48,27.58,234500.0,20.4664,20.5409,20.459,20.5334,234500.0
2011-05-10 15:00:00,27.58,27.63,27.56,27.59,303600.0,20.5334,20.5707,20.5185,20.5409,303600.0
2011-05-10 15:30:00,27.6,27.63,27.56,27.63,710100.0,20.5483,20.5707,20.5185,20.5707,710100.0
2011-05-11 09:30:00,27.58,27.87,27.41,27.86,358300.0,20.5334,20.7493,20.4069,20.7419,358300.0
2011-05-11 10:00:00,27.86,27.97,27.82,27.96,371000.0,20.7419,20.8238,20.7121,20.8164,371000.0
2011-05-11 10:30:00,27.96,28.07,27.85,28.04,288200.0,20.8164,20.8982,20.7345,20.8759,288200.0
2011-05-11 11:00:00,28.03,28.12,27.96,28.11,305200.0,20.8685,20.9355,20.8164,20.928,305200.0
2011-05-11 11:30:00,28.11,28.15,27.81,27.86,190900.0,20.928,20.9578,20.7047,20.7419,190900.0
2011-05-11 12:00:00,27.85,28.72,27.47,27.55,580700.0,20.7345,21.3822,20.4515,20.5111,580700.0
2011-05-11 12:30:00,27.55,27.61,27.43,27.5,177900.0,20.5111,20.5558,20.4218,20.4739,177900.0
2011-05-11 13:00:00,27.51,27.53,27.42,27.42,148300.0,20.4813,20.4962,20.4143,20.4143,148300.0
2011-05-11 13:30:00,27.42,27.44,27.27,27.36,282800.0,20.4143,20.4292,20.3026,20.3696,282800.0
2011-05-11 14:00:00,27.36,27.51,27.36,27.48,326100.0,20.3696,20.4813,20.3696,20.459,326100.0
2011-05-11 14:30:00,27.47,27.56,27.44,27.48,250900.0,20.4515,20.5185,20.4292,20.459,250900.0
2011-05-11 15:00:00,27.49,27.59,27.43,27.57,225800.0,20.4664,20.5409,20.4218,20.526,225800.0
2011-05-11 15:30:00,27.57,27.6,27.47,27.55,508500.0,20.526,20.5483,20.4515,20.5111,508500.0
2011-05-12 09:30:00,27.79,27.98,27.5,27.57,725400.0,20.6898,20.8312,20.4739,20.526,725400.0
2011-05-12 10:00:00,27.58,27.59,27.3,27.35,477200.0,20.5334,20.5409,20.325,20.3622,477200.0
2011-05-12 10:30:00,27.36,27.52,27.33,27.47,296700.0,20.3696,20.4888,20.3473,20.4515,296700.0
2011-05-12 11:00:00,27.47,27.65,27.44,27.62,218700.0,20.4515,20.5856,20.4292,20.5632,218700.0
2011-05-12 11:30:00,27.63,27.76,27.59,27.65,187700.0,20.5707,20.6675,20.5409,20.5856,187700.0
2011-05-12 12:00:00,27.66,27.79,27.66,27.78,165300.0,20.593,20.6898,20.593,20.6823,165300.0
2011-05-12 12:30:00,27.78,27.86,27.7,27.85,133400.0,20.6823,20.7419,20.6228,20.7345,133400.0
2011-05-12 13:00:00,27.85,28.03,27.85,27.92,350200.0,20.7345,20.8685,20.7345,20.7866,350200.0
2011-05-12 13:30:00,27.93,27.98,27.84,27.93,283600.0,20.794,20.8312,20.727,20.794,283600.0
2011-05-12 14:00:00,27.93,27.99,27.84,27.85,289600.0,20.794,20.8387,20.727,20.7345,289600.0
2011-05-12 14:30:00,27.85,27.92,27.81,27.87,252800.0,20.7345,20.7866,20.7047,20.7493,252800.0
2011-05-12 15:00:00,27.86,27.9,27.8,27.86,294400.0,20.7419,20.7717,20.6972,20.7419,294400.0
2011-05-12 15:30:00,27.86,28.05,27.83,27.97,839300.0,20.7419,20.8834,20.7196,20.8238,839300.0
2011-05-13 09:30:00,28.04,28.09,27.75,27.8,355200.0,20.8759,20.9131,20.66,20.6972,355200.0
2011-05-13 10:00:00,27.79,27.99,27.66,27.92,675400.0,20.6898,20.8387,20.593,20.7866,675400.0
2011-05-13 10:30:00,27.92,27.99,27.85,27.86,242400.0,20.7866,20.8387,20.7345,20.7419,242400.0
2011-05-13 11:00:00,27.85,27.9,27.75,27.78,329000.0,20.7345,20.7717,20.66,20.6823,329000.0
2011-05-13 11:30:00,27.78,27.92,27.73,27.76,297700.0,20.6823,20.7866,20.6451,20.6675,297700.0
2011-05-13 12:00:00,27.75,27.8,27.55,27.7,383400.0,20.66,20.6972,20.5111,20.6228,383400.0
2011-05-13 12:30:00,27.71,27.75,27.61,27.68,219900.0,20.6302,20.66,20.5558,20.6079,219900.0
2011-05-13 13:00:00,27.69,27.76,27.65,27.66,172400.0,20.6153,20.6675,20.5856,20.593,172400.0
2011-05-13 13:30:00,27.66,27.69,27.56,27.6,172400.0,20.593,20.6153,20.5185,20.5483,172400.0
2011-05-13 14:00:00,27.61,27.75,27.57,27.73,138500.0,20.5558,20.66,20.526,20.6451,138500.0
2011-05-13 14:30:00,27.73,27.77,27.63,27.65,169600.0,20.6451,20.6749,20.5707,20.5856,169600.0
2011-05-13 15:00:00,27.65,27.69,27.57,27.58,192100.0,20.5856,20.6153,20.526,20.5334,192100.0
2011-05-13 15:30:00,27.58,27.69,27.55,27.58,426400.0,20.5334,20.6153,20.5111,20.5334,426400.0
2011-05-16 09:30:00,27.4,27.79,27.4,27.78,184000.0,20.3994,20.6898,20.3994,20.6823,184000.0
2011-05-16 10:00:00,27.77,28.01,27.75,27.85,396100.0,20.6749,20.8536,20.66,20.7345,396100.0
2011-05-16 10:30:00,27.86,28.0,27.84,28.0,165200.0,20.7419,20.8461,20.727,20.8461,165200.0
2011-05-16 11:00:00,27.99,28.05,27.94,27.97,180400.0,20.8387,20.8834,20.8015,20.8238,180400.0
2011-05-16 11:30:00,27.97,28.02,27.9,27.98,127300.0,20.8238,20.861,20.7717,20.8312,127300.0
2011-05-16 12:00:00,27.97,27.98,27.85,27.89,133200.0,20.8238,20.8312,20.7345,20.7642,133200.0
2011-05-16 12:30:00,27.9,27.95,27.78,27.8,145500.0,20.7717,20.8089,20.6823,20.6972,145500.0
2011-05-16 13:00:00,27.79,27.86,27.74,27.8,132100.0,20.6898,20.7419,20.6526,20.6972,132100.0
2011-05-16 13:30:00,27.81,27.84,27.74,27.75,132300.0,20.7047,20.727,20.6526,20.66,132300.0
2011-05-16 14:00:00,27.74,27.87,27.73,27.73,136600.0,20.6526,20.7493,20.6451,20.6451,136600.0
2011-05-16 14:30:00,27.73,27.79,27.68,27.76,221300.0,20.6451,20.6898,20.6079,20.6675,221300.0
2011-05-16 15:00:00,27.77,27.85,27.73,27.73,363700.0,20.6749,20.7345,20.6451,20.6451,363700.0
2011-05-16 15:30:00,27.74,27.76,27.55,27.64,608500.0,20.6526,20.6675,20.5111,20.5781,608500.0
2011-05-17 09:30:00,27.47,27.53,27.29,27.34,339700.0,20.4515,20.4962,20.3175,20.3548,339700.0
2011-05-17 10:00:00,27.35,27.36,27.23,27.33,366900.0,20.3622,20.3696,20.2729,20.3473,366900.0
2011-05-17 10:30:00,27.32,27.34,27.18,27.24,205700.0,20.3399,20.3548,20.2356,20.2803,205700.0
2011-05-17 11:00:00,27.24,27.25,27.07,27.2,292300.0,20.2803,20.2878,20.1537,20.2505,292300.0
2011-05-17 11:30:00,27.21,27.25,26.98,26.99,295200.0,20.258,20.2878,20.0867,20.0942,295200.0
2011-05-17 12:00:00,26.99,27.07,26.94,27.01,222000.0,20.0942,20.1537,20.057,20.1091,222000.0
2011-05-17 12:30:00,27.01,27.12,26.93,26.99,263400.0,20.1091,20.191,20.0495,20.0942,263400.0
2011-05-17 13:00:00,26.98,27.04,26.94,27.03,127200.0,20.0867,20.1314,20.057,20.124,127200.0
2011-05-17 13:30:00,27.02,27.16,26.99,27.1,256000.0,20.1165,20.2207,20.0942,20.1761,256000.0
2011-05-17 14:00:00,27.11,27.2,27.06,27.12,123000.0,20.1835,20.2505,20.1463,20.191,123000.0
2011-05-17 14:30:00,27.11,27.31,27.05,27.31,167900.0,20.1835,20.3324,20.1389,20.3324,167900.0
2011-05-17 15:00:00,27.3,27.31,27.16,27.23,272300.0,20.325,20.3324,20.2207,20.2729,272300.0
2011-05-17 15:30:00,27.22,27.4,27.22,27.39,575700.0,20.2654,20.3994,20.2654,20.392,575700.0
2011-05-18 09:30:00,27.4,27.47,27.25,27.34,171600.0,20.3994,20.4515,20.2878,20.3548,171600.0
2011-05-18 10:00:00,27.34,27.45,27.3,27.32,228300.0,20.3548,20.4367,20.325,20.3399,228300.0
2011-05-18 10:30:00,27.31,27.38,27.28,27.33,503900.0,20.3324,20.3845,20.3101,20.3473,503900.0
2011-05-18 11:00:00,27.33,27.42,27.33,27.37,381000.0,20.3473,20.4143,20.3473,20.3771,381000.0
2011-05-18 11:30:00,27.37,27.41,27.29,27.31,191800.0,20.3771,20.4069,20.3175,20.3324,191800.0
2011-05-18 12:00:00,27.31,27.38,27.29,27.34,209800.0,20.3324,20.3845,20.3175,20.3548,209800.0
2011-05-18 12:30:00,27.34,27.35,27.31,27.32,81800.0,20.3548,20.3622,20.3324,20.3399,81800.0
2011-05-18 13:00:00,27.32,27.41,27.32,27.38,128900.0,20.3399,20.4069,20.3399,20.3845,128900.0
2011-05-18 13:30:00,27.38,27.48,27.37,27.48,108200.0,20.3845,20.459,20.3771,20.459,108200.0
2011-05-18 14:00:00,27.47,27.49,27.32,27.37,193600.0,20.4515,20.4664,20.3399,20.3771,193600.0
2011-05-18 14:30:00,27.38,27.42,27.3,27.33,203700.0,20.3845,20.4143,20.325,20.3473,203700.0
2011-05-18 15:00:00,27.34,27.49,27.33,27.43,278900.0,20.3548,20.4664,20.3473,20.4218,278900.0
2011-05-18 15:30:00,27.43,27.59,27.39,27.53,507800.0,20.4218,20.5409,20.392,20.4962,507800.0
2011-05-19 09:30:00,27.56,27.61,27.44,27.57,240900.0,20.5185,20.5558,20.4292,20.526,240900.0
2011-05-19 10:00:00,27.55,27.55,27.38,27.45,149000.0,20.5111,20.5111,20.3845,20.4367,149000.0
2011-05-19 10:30:00,27.44,27.49,27.27,27.33,169800.0,20.4292,20.4664,20.3026,20.3473,169800.0
2011-05-19 11:00:00,27.33,27.4,27.28,27.38,227500.0,20.3473,20.3994,20.3101,20.3845,227500.0
2011-05-19 11:30:00,27.38,27.41,27.32,27.35,124900.0,20.3845,20.4069,20.3399,20.3622,124900.0
2011-05-19 12:00:00,27.36,27.42,27.33,27.39,177900.0,20.3696,20.4143,20.3473,20.392,177900.0
2011-05-19 12:30:00,27.39,27.44,27.36,27.41,197700.0,20.392,20.4292,20.3696,20.4069,197700.0
2011-05-19 13:00:00,27.41,27.51,27.4,27.45,194200.0,20.4069,20.4813,20.3994,20.4367,194200.0
2011-05-19 13:30:00,27.46,27.46,27.26,27.36,349300.0,20.4441,20.4441,20.2952,20.3696,349300.0
2011-05-19 14:00:00,27.36,27.39,27.25,27.26,288200.0,20.3696,20.392,20.2878,20.2952,288200.0
2011-05-19 14:30:00,27.26,27.34,27.15,27.34,377000.0,20.2952,20.3548,20.2133,20.3548,377000.0
2011-05-19 15:00:00,27.34,27.43,27.33,27.4,169400.0,20.3548,20.4218,20.3473,20.3994,169400.0
2011-05-19 15:30:00,27.41,27.5,27.4,27.46,475700.0,20.4069,20.4739,20.3994,20.4441,475700.0
2011-05-20 09:30:00,27.28,27.41,27.2,27.21,402800.0,20.3101,20.4069,20.2505,20.258,402800.0
2011-05-20 10:00:00,27.21,27.35,27.18,27.31,298200.0,20.258,20.3622,20.2356,20.3324,298200.0
2011-05-20 10:30:00,27.3,27.3,27.1,27.18,336600.0,20.325,20.325,20.1761,20.2356,336600.0
2011-05-20 11:00:00,27.18,27.3,27.16,27.24,308000.0,20.2356,20.325,20.2207,20.2803,308000.0
2011-05-20 11:30:00,27.24,27.3,27.21,27.22,234700.0,20.2803,20.325,20.258,20.2654,234700.0
2011-05-20 12:00:00,27.22,27.29,27.19,27.27,172400.0,20.2654,20.3175,20.2431,20.3026,172400.0
2011-05-20 12:30:00,27.28,27.3,27.23,27.25,132400.0,20.3101,20.325,20.2729,20.2878,132400.0
2011-05-20 13:00:00,27.25,27.31,27.19,27.23,119200.0,20.2878,20.3324,20.2431,20.2729,119200.0
2011-05-20 13:30:00,27.24,27.33,27.24,27.27,149900.0,20.2803,20.3473,20.2803,20.3026,149900.0
2011-05-20 14:00:00,27.27,27.3,27.24,27.29,207300.0,20.3026,20.325,20.2803,20.3175,207300.0
2011-05-20 14:30:00,27.28,27.32,27.11,27.11,298100.0,20.3101,20.3399,20.1835,20.1835,298100.0
2011-05-20 15:00:00,27.12,27.21,27.09,27.19,344300.0,20.191,20.258,20.1686,20.2431,344300.0
2011-05-20 15:30:00,27.2,27.24,26.93,27.08,1088700.0,20.2505,20.2803,20.0495,20.1612,1088700.0
2011-05-23 09:30:00,26.78,26.86,26.59,26.85,464700.0,19.9378,19.9974,19.7964,19.99,464700.0
2011-05-23 10:00:00,26.85,26.85,26.7,26.77,173300.0,19.99,19.99,19.8783,19.9304,173300.0
2011-05-23 10:30:00,26.78,26.89,26.75,26.8,192500.0,19.9378,20.0197,19.9155,19.9527,192500.0
2011-05-23 11:00:00,26.8,26.86,26.72,26.79,176900.0,19.9527,19.9974,19.8932,19.9453,176900.0
2011-05-23 11:30:00,26.79,26.79,26.59,26.66,260600.0,19.9453,19.9453,19.7964,19.8485,260600.0
2011-05-23 12:00:00,26.66,26.67,26.53,26.65,232600.0,19.8485,19.8559,19.7517,19.8411,232600.0
2011-05-23 12:30:00,26.66,26.67,26.57,26.6,225100.0,19.8485,19.8559,19.7815,19.8038,225100.0
2011-05-23 13:00:00,26.6,26.61,26.53,26.54,151500.0,19.8038,19.8113,19.7517,19.7592,151500.0
2011-05-23 13:30:00,26.54,26.62,26.52,26.6,105200.0,19.7592,19.8187,19.7443,19.8038,105200.0
2011-05-23 14:00:00,26.6,26.73,26.6,26.67,124800.0,19.8038,19.9006,19.8038,19.8559,124800.0
2011-05-23 14:30:00,26.67,26.77,26.62,26.65,158700.0,19.8559,19.9304,19.8187,19.8411,158700.0
2011-05-23 15:00:00,26.66,26.71,26.59,26.61,211600.0,19.8485,19.8857,19.7964,19.8113,211600.0
2011-05-23 15:30:00,26.61,26.62,26.47,26.52,587700.0,19.8113,19.8187,19.707,19.7443,587700.0
2011-05-24 09:30:00,26.68,26.78,26.42,26.53,218100.0,19.8634,19.9378,19.6698,19.7517,218100.0
2011-05-24 10:00:00,26.51,26.65,26.49,26.56,192100.0,19.7368,19.8411,19.7219,19.774,192100.0
2011-05-24 10:30:00,26.56,26.59,26.48,26.54,182600.0,19.774,19.7964,19.7145,19.7592,182600.0
2011-05-24 11:00:00,26.54,26.61,26.47,26.47,185900.0,19.7592,19.8113,19.707,19.707,185900.0
2011-05-24 11:30:00,26.46,26.53,26.37,26.41,114900.0,19.6996,19.7517,19.6326,19.6624,114900.0
2011-05-24 12:00:00,26.41,26.48,26.36,26.45,82100.0,19.6624,19.7145,19.6251,19.6921,82100.0
2011-05-24 12:30:00,26.45,26.45,26.36,26.36,120600.0,19.6921,19.6921,19.6251,19.6251,120600.0
2011-05-24 13:00:00,26.36,26.4,26.23,26.28,116500.0,19.6251,19.6549,19.5284,19.5656,116500.0
2011-05-24 13:30:00,26.28,26.3,26.24,26.27,127500.0,19.5656,19.5805,19.5358,19.5581,127500.0
2011-05-24 14:00:00,26.27,26.36,26.25,26.31,126300.0,19.5581,19.6251,19.5432,19.5879,126300.0
2011-05-24 14:30:00,26.31,26.35,26.27,26.3,124100.0,19.5879,19.6177,19.5581,19.5805,124100.0
2011-05-24 15:00:00,26.3,26.36,26.27,26.35,223200.0,19.5805,19.6251,19.5581,19.6177,223200.0
2011-05-24 15:30:00,26.34,26.4,26.31,26.38,827200.0,19.6103,19.6549,19.5879,19.64,827200.0
2011-05-25 09:30:00,26.25,26.39,26.14,26.2,225000.0,19.5432,19.6475,19.4614,19.506,225000.0
2011-05-25 10:00:00,26.2,26.27,26.11,26.14,329100.0,19.506,19.5581,19.439,19.4614,329100.0
2011-05-25 10:30:00,26.13,26.4,26.12,26.32,408000.0,19.4539,19.6549,19.4465,19.5954,408000.0
2011-05-25 11:00:00,26.32,26.5,26.3,26.44,358600.0,19.5954,19.7294,19.5805,19.6847,358600.0
2011-05-25 11:30:00,26.44,26.6,26.41,26.56,203600.0,19.6847,19.8038,19.6624,19.774,203600.0
2011-05-25 12:00:00,26.56,26.58,26.46,26.46,125100.0,19.774,19.7889,19.6996,19.6996,125100.0
2011-05-25 12:30:00,26.46,26.49,26.38,26.45,235700.0,19.6996,19.7219,19.64,19.6921,235700.0
2011-05-25 13:00:00,26.43,26.44,26.28,26.28,109100.0,19.6773,19.6847,19.5656,19.5656,109100.0
2011-05-25 13:30:00,26.29,26.4,26.28,26.36,107800.0,19.573,19.6549,19.5656,19.6251,107800.0
2011-05-25 14:00:00,26.36,26.38,26.31,26.36,238400.0,19.6251,19.64,19.5879,19.6251,238400.0
2011-05-25 14:30:00,26.35,26.42,26.31,26.4,170600.0,19.6177,19.6698,19.5879,19.6549,170600.0
2011-05-25 15:00:00,26.39,26.61,26.39,26.51,214500.0,19.6475,19.8113,19.6475,19.7368,214500.0
2011-05-25 15:30:00,26.51,26.52,26.34,26.39,579800.0,19.7368,19.7443,19.6103,19.6475,579800.0
2011-05-26 09:30:00,26.16,26.5,26.16,26.2,315300.0,19.4762,19.7294,19.4762,19.506,315300.0
2011-05-26 10:00:00,26.21,26.26,26.1,26.2,213400.0,19.5135,19.5507,19.4316,19.506,213400.0
2011-05-26 10:30:00,26.2,26.31,26.17,26.18,180700.0,19.506,19.5879,19.4837,19.4911,180700.0
2011-05-26 11:00:00,26.17,26.21,26.09,26.18,297800.0,19.4837,19.5135,19.4241,19.4911,297800.0
2011-05-26 11:30:00,26.18,26.25,26.14,26.24,133300.0,19.4911,19.5432,19.4614,19.5358,133300.0
2011-05-26 12:00:00,26.24,26.32,26.2,26.32,85700.0,19.5358,19.5954,19.506,19.5954,85700.0
2011-05-26 12:30:00,26.32,26.46,26.29,26.43,104700.0,19.5954,19.6996,19.573,19.6773,104700.0
2011-05-26 13:00:00,26.43,26.53,26.41,26.5,120900.0,19.6773,19.7517,19.6624,19.7294,120900.0
2011-05-26 13:30:00,26.49,26.51,26.42,26.44,143900.0,19.7219,19.7368,19.6698,19.6847,143900.0
2011-05-26 14:00:00,26.44,26.56,26.43,26.55,137100.0,19.6847,19.774,19.6773,19.7666,137100.0
2011-05-26 14:30:00,26.55,26.59,26.46,26.48,229200.0,19.7666,19.7964,19.6996,19.7145,229200.0
2011-05-26 15:00:00,26.48,26.49,26.37,26.46,183100.0,19.7145,19.7219,19.6326,19.6996,183100.0
2011-05-26 15:30:00,26.46,26.48,26.32,26.4,543200.0,19.6996,19.7145,19.5954,19.6549,543200.0
2011-05-27 09:30:00,26.48,26.56,26.4,26.5,226800.0,19.7888,19.8486,19.729,19.8037,226800.0
2011-05-27 10:00:00,26.5,26.5,26.38,26.45,185700.0,19.8037,19.8037,19.7141,19.7664,185700.0
2011-05-27 10:30:00,26.46,26.63,26.43,26.63,166000.0,19.7738,19.9009,19.7514,19.9009,166000.0
2011-05-27 11:00:00,26.63,26.71,26.55,26.57,226000.0,19.9009,19.9607,19.8411,19.8561,226000.0
2011-05-27 11:30:00,26.56,26.58,26.53,26.57,70400.0,19.8486,19.8635,19.8262,19.8561,70400.0
2011-05-27 12:00:00,26.57,26.57,26.5,26.54,57300.0,19.8561,19.8561,19.8037,19.8336,57300.0
2011-05-27 12:30:00,26.54,26.54,26.45,26.45,104300.0,19.8336,19.8336,19.7664,19.7664,104300.0
2011-05-27 13:00:00,26.46,26.5,26.45,26.48,71000.0,19.7738,19.8037,19.7664,19.7888,71000.0
2011-05-27 13:30:00,26.48,26.52,26.48,26.52,228900.0,19.7888,19.8187,19.7888,19.8187,228900.0
2011-05-27 14:00:00,26.52,26.52,26.47,26.5,180400.0,19.8187,19.8187,19.7813,19.8037,180400.0
2011-05-27 14:30:00,26.5,26.5,26.38,26.4,150000.0,19.8037,19.8037,19.7141,19.729,150000.0
2011-05-27 15:00:00,26.4,26.51,26.36,26.51,146800.0,19.729,19.8112,19.6991,19.8112,146800.0
2011-05-27 15:30:00,26.5,26.54,26.47,26.51,480500.0,19.8037,19.8336,19.7813,19.8112,480500.0
2011-05-31 09:30:00,26.89,26.93,26.53,26.53,304700.0,20.0952,20.1251,19.8262,19.8262,304700.0
2011-05-31 10:00:00,26.53,26.61,26.46,26.52,234900.0,19.8262,19.8859,19.7738,19.8187,234900.0
2011-05-31 10:30:00,26.52,26.64,26.44,26.62,240200.0,19.8187,19.9084,19.7589,19.8934,240200.0
2011-05-31 11:00:00,26.61,26.66,26.58,26.64,185000.0,19.8859,19.9233,19.8635,19.9084,185000.0
2011-05-31 11:30:00,26.64,26.68,26.6,26.61,95300.0,19.9084,19.9383,19.8785,19.8859,95300.0
2011-05-31 12:00:00,26.6,26.66,26.57,26.6,210300.0,19.8785,19.9233,19.8561,19.8785,210300.0
2011-05-31 12:30:00,26.59,26.61,26.53,26.59,109700.0,19.871,19.8859,19.8262,19.871,109700.0
2011-05-31 13:00:00,26.59,26.67,26.58,26.58,204500.0,19.871,19.9308,19.8635,19.8635,204500.0
2011-05-31 13:30:00,26.58,26.67,26.58,26.62,134700.0,19.8635,19.9308,19.8635,19.8934,134700.0
2011-05-31 14:00:00,26.61,26.66,26.59,26.6,224600.0,19.8859,19.9233,19.871,19.8785,224600.0
2011-05-31 14:30:00,26.59,26.62,26.57,26.61,154200.0,19.871,19.8934,19.8561,19.8859,154200.0
2011-05-31 15:00:00,26.6,26.64,26.57,26.6,227600.0,19.8785,19.9084,19.8561,19.8785,227600.0
2011-05-31 15:30:00,26.59,26.68,26.54,26.67,554900.0,19.871,19.9383,19.8336,19.9308,554900.0
2011-06-01 09:30:00,26.45,26.52,26.29,26.43,324200.0,19.7664,19.8187,19.6468,19.7514,324200.0
2011-06-01 10:00:00,26.42,26.44,26.17,26.21,492500.0,19.744,19.7589,19.5571,19.587,492500.0
2011-06-01 10:30:00,26.21,26.21,25.96,26.11,351700.0,19.587,19.587,19.4002,19.5123,351700.0
2011-06-01 11:00:00,26.11,26.21,26.09,26.21,216000.0,19.5123,19.587,19.4973,19.587,216000.0
2011-06-01 11:30:00,26.2,26.23,26.11,26.13,229800.0,19.5795,19.602,19.5123,19.5272,229800.0
2011-06-01 12:00:00,26.13,26.17,25.99,26.15,556500.0,19.5272,19.5571,19.4226,19.5422,556500.0
2011-06-01 12:30:00,26.15,26.18,26.03,26.04,205500.0,19.5422,19.5646,19.4525,19.46,205500.0
2011-06-01 13:00:00,26.04,26.09,25.9,25.96,370300.0,19.46,19.4973,19.3554,19.4002,370300.0
2011-06-01 13:30:00,25.96,25.98,25.9,25.95,199600.0,19.4002,19.4151,19.3554,19.3927,199600.0
2011-06-01 14:00:00,25.94,25.94,25.8,25.85,222300.0,19.3852,19.3852,19.2806,19.318,222300.0
2011-06-01 14:30:00,25.86,25.9,25.8,25.89,254700.0,19.3255,19.3554,19.2806,19.3479,254700.0
2011-06-01 15:00:00,25.9,25.9,25.76,25.79,371300.0,19.3554,19.3554,19.2507,19.2732,371300.0
2011-06-01 15:30:00,25.79,25.82,25.59,25.62,789900.0,19.2732,19.2956,19.1237,19.1461,789900.0
2011-06-02 09:30:00,25.7,25.89,25.53,25.82,385700.0,19.2059,19.3479,19.0788,19.2956,385700.0
2011-06-02 10:00:00,25.83,25.92,25.68,25.78,248100.0,19.303,19.3703,19.1909,19.2657,248100.0
2011-06-02 10:30:00,25.79,25.89,25.75,25.81,176300.0,19.2732,19.3479,19.2433,19.2881,176300.0
2011-06-02 11:00:00,25.81,25.88,25.76,25.77,235900.0,19.2881,19.3404,19.2507,19.2582,235900.0
2011-06-02 11:30:00,25.76,25.8,25.64,25.71,263000.0,19.2507,19.2806,19.1611,19.2134,263000.0
2011-06-02 12:00:00,25.72,25.74,25.55,25.74,248500.0,19.2208,19.2358,19.0938,19.2358,248500.0
2011-06-02 12:30:00,25.73,25.94,25.67,25.92,100400.0,19.2283,19.3852,19.1835,19.3703,100400.0
2011-06-02 13:00:00,25.92,26.02,25.89,25.98,103800.0,19.3703,19.445,19.3479,19.4151,103800.0
2011-06-02 13:30:00,25.97,25.97,25.81,25.95,109700.0,19.4077,19.4077,19.2881,19.3927,109700.0
2011-06-02 14:00:00,25.95,25.99,25.83,25.87,137700.0,19.3927,19.4226,19.303,19.3329,137700.0
2011-06-02 14:30:00,25.87,25.98,25.87,25.96,86300.0,19.3329,19.4151,19.3329,19.4002,86300.0
2011-06-02 15:00:00,25.97,25.98,25.85,25.87,137600.0,19.4077,19.4151,19.318,19.3329,137600.0
2011-06-02 15:30:00,25.87,25.89,25.79,25.84,356500.0,19.3329,19.3479,19.2732,19.3105,356500.0
2011-06-03 09:30:00,25.32,25.46,25.26,25.46,390800.0,18.9219,19.0265,18.8771,19.0265,390800.0
2011-06-03 10:00:00,25.46,25.71,25.41,25.69,320100.0,19.0265,19.2134,18.9892,19.1984,320100.0
2011-06-03 10:30:00,25.68,25.82,25.68,25.74,318100.0,19.1909,19.2956,19.1909,19.2358,318100.0
2011-06-03 11:00:00,25.73,25.77,25.6,25.62,214600.0,19.2283,19.2582,19.1312,19.1461,214600.0
2011-06-03 11:30:00,25.63,25.66,25.54,25.63,141400.0,19.1536,19.176,19.0863,19.1536,141400.0
2011-06-03 12:00:00,25.63,25.72,25.61,25.7,107100.0,19.1536,19.2208,19.1386,19.2059,107100.0
2011-06-03 12:30:00,25.7,25.8,25.65,25.7,169100.0,19.2059,19.2806,19.1685,19.2059,169100.0
2011-06-03 13:00:00,25.71,25.75,25.69,25.71,99100.0,19.2134,19.2433,19.1984,19.2134,99100.0
2011-06-03 13:30:00,25.7,25.73,25.61,25.62,99900.0,19.2059,19.2283,19.1386,19.1461,99900.0
2011-06-03 14:00:00,25.61,25.64,25.56,25.56,281800.0,19.1386,19.1611,19.1013,19.1013,281800.0
2011-06-03 14:30:00,25.57,25.61,25.51,25.54,276800.0,19.1087,19.1386,19.0639,19.0863,276800.0
2011-06-03 15:00:00,25.53,25.54,25.44,25.49,281900.0,19.0788,19.0863,19.0116,19.049,281900.0
2011-06-03 15:30:00,25.48,25.6,25.4,25.44,697400.0,19.0415,19.1312,18.9817,19.0116,697400.0
2011-06-06 09:30:00,25.36,25.55,25.02,25.11,393700.0,18.9518,19.0938,18.6977,18.765,393700.0
2011-06-06 10:00:00,25.12,25.19,24.97,25.15,370400.0,18.7725,18.8248,18.6604,18.7949,370400.0
2011-06-06 10:30:00,25.15,25.17,25.0,25.03,292700.0,18.7949,18.8098,18.6828,18.7052,292700.0
2011-06-06 11:00:00,25.02,25.14,25.01,25.09,154400.0,18.6977,18.7874,18.6902,18.75,154400.0
2011-06-06 11:30:00,25.08,25.2,25.07,25.19,269000.0,18.7426,18.8322,18.7351,18.8248,269000.0
2011-06-06 12:00:00,25.18,25.21,25.15,25.17,124000.0,18.8173,18.8397,18.7949,18.8098,124000.0
2011-06-06 12:30:00,25.18,25.18,25.05,25.07,125900.0,18.8173,18.8173,18.7201,18.7351,125900.0
2011-06-06 13:00:00,25.07,25.13,25.03,25.06,104100.0,18.7351,18.7799,18.7052,18.7276,104100.0
2011-06-06 13:30:00,25.06,25.07,24.93,25.0,405000.0,18.7276,18.7351,18.6305,18.6828,405000.0
2011-06-06 14:00:00,24.99,25.05,24.97,25.0,147500.0,18.6753,18.7201,18.6604,18.6828,147500.0
2011-06-06 14:30:00,25.0,25.02,24.91,24.96,227600.0,18.6828,18.6977,18.6155,18.6529,227600.0
2011-06-06 15:00:00,24.96,24.99,24.84,24.92,333200.0,18.6529,18.6753,18.5632,18.623,333200.0
2011-06-06 15:30:00,24.92,25.02,24.83,24.91,843500.0,18.623,18.6977,18.5557,18.6155,843500.0
2011-06-07 09:30:00,25.08,25.21,25.03,25.16,231100.0,18.7426,18.8397,18.7052,18.8023,231100.0
2011-06-07 10:00:00,25.15,25.17,25.01,25.08,141600.0,18.7949,18.8098,18.6902,18.7426,141600.0
2011-06-07 10:30:00,25.07,25.18,25.01,25.02,145400.0,18.7351,18.8173,18.6902,18.6977,145400.0
2011-06-07 11:00:00,25.02,25.03,24.92,24.92,165400.0,18.6977,18.7052,18.623,18.623,165400.0
2011-06-07 11:30:00,24.92,24.96,24.87,24.93,119000.0,18.623,18.6529,18.5856,18.6305,119000.0
2011-06-07 12:00:00,24.93,24.94,24.87,24.88,148200.0,18.6305,18.6379,18.5856,18.5931,148200.0
2011-06-07 12:30:00,24.88,24.89,24.81,24.87,133700.0,18.5931,18.6006,18.5408,18.5856,133700.0
2011-06-07 13:00:00,24.86,24.9,24.81,24.85,149900.0,18.5782,18.608,18.5408,18.5707,149900.0
2011-06-07 13:30:00,24.85,24.95,24.85,24.95,123200.0,18.5707,18.6454,18.5707,18.6454,123200.0
2011-06-07 14:00:00,24.95,25.03,24.93,24.99,111400.0,18.6454,18.7052,18.6305,18.6753,111400.0
2011-06-07 14:30:00,24.99,24.99,24.84,24.89,163400.0,18.6753,18.6753,18.5632,18.6006,163400.0
2011-06-07 15:00:00,24.9,24.91,24.8,24.85,146800.0,18.608,18.6155,18.5333,18.5707,146800.0
2011-06-07 15:30:00,24.85,24.86,24.74,24.76,884800.0,18.5707,18.5782,18.4885,18.5034,884800.0
2011-06-08 09:30:00,24.68,24.74,24.44,24.46,375600.0,18.4436,18.4885,18.2643,18.2792,375600.0
2011-06-08 10:00:00,24.46,24.62,24.46,24.46,238100.0,18.2792,18.3988,18.2792,18.2792,238100.0
2011-06-08 10:30:00,24.46,24.67,24.42,24.6,389600.0,18.2792,18.4362,18.2493,18.3839,389600.0
2011-06-08 11:00:00,24.61,24.71,24.56,24.57,151400.0,18.3913,18.4661,18.354,18.3614,151400.0
2011-06-08 11:30:00,24.58,24.7,24.57,24.69,78800.0,18.3689,18.4586,18.3614,18.4511,78800.0
2011-06-08 12:00:00,24.7,24.71,24.54,24.58,104500.0,18.4586,18.4661,18.339,18.3689,104500.0
2011-06-08 12:30:00,24.59,24.66,24.53,24.64,165900.0,18.3764,18.4287,18.3315,18.4137,165900.0
2011-06-08 13:00:00,24.65,24.68,24.55,24.6,103000.0,18.4212,18.4436,18.3465,18.3839,103000.0
2011-06-08 13:30:00,24.6,24.64,24.52,24.58,236800.0,18.3839,18.4137,18.3241,18.3689,236800.0
2011-06-08 14:00:00,24.58,24.63,24.46,24.47,180300.0,18.3689,18.4063,18.2792,18.2867,180300.0
2011-06-08 14:30:00,24.47,24.66,24.47,24.58,212300.0,18.2867,18.4287,18.2867,18.3689,212300.0
2011-06-08 15:00:00,24.59,24.6,24.39,24.44,235600.0,18.3764,18.3839,18.2269,18.2643,235600.0
2011-06-08 15:30:00,24.44,24.47,24.36,24.41,839300.0,18.2643,18.2867,18.2045,18.2419,839300.0
2011-06-09 09:30:00,24.51,24.63,24.25,24.62,303300.0,18.3166,18.4063,18.1223,18.3988,303300.0
2011-06-09 10:00:00,24.62,24.72,24.6,24.69,268300.0,18.3988,18.4735,18.3839,18.4511,268300.0
2011-06-09 10:30:00,24.68,24.83,24.68,24.69,269500.0,18.4436,18.5557,18.4436,18.4511,269500.0
2011-06-09 11:00:00,24.69,24.71,24.55,24.61,144000.0,18.4511,18.4661,18.3465,18.3913,144000.0
2011-06-09 11:30:00,24.61,24.78,24.58,24.72,149800.0,18.3913,18.5184,18.3689,18.4735,149800.0
2011-06-09 12:00:00,24.72,24.79,24.67,24.68,113600.0,18.4735,18.5258,18.4362,18.4436,113600.0
2011-06-09 12:30:00,24.68,24.75,24.67,24.68,89200.0,18.4436,18.4959,18.4362,18.4436,89200.0
2011-06-09 13:00:00,24.68,24.75,24.68,24.7,72000.0,18.4436,18.4959,18.4436,18.4586,72000.0
2011-06-09 13:30:00,24.7,24.76,24.69,24.71,66600.0,18.4586,18.5034,18.4511,18.4661,66600.0
2011-06-09 14:00:00,24.71,24.74,24.67,24.7,137600.0,18.4661,18.4885,18.4362,18.4586,137600.0
2011-06-09 14:30:00,24.7,24.73,24.65,24.71,99900.0,18.4586,18.481,18.4212,18.4661,99900.0
2011-06-09 15:00:00,24.72,24.72,24.65,24.67,156500.0,18.4735,18.4735,18.4212,18.4362,156500.0
2011-06-09 15:30:00,24.68,24.7,24.62,24.65,574700.0,18.4436,18.4586,18.3988,18.4212,574700.0
2011-06-10 09:30:00,24.44,24.55,24.16,24.22,224400.0,18.2643,18.3465,18.055,18.0999,224400.0
2011-06-10 10:00:00,24.22,24.23,24.08,24.2,319600.0,18.0999,18.1073,17.9952,18.0849,319600.0
2011-06-10 10:30:00,24.2,24.2,24.01,24.08,202900.0,18.0849,18.0849,17.9429,17.9952,202900.0
2011-06-10 11:00:00,24.09,24.12,23.99,24.06,244800.0,18.0027,18.0251,17.928,17.9803,244800.0
2011-06-10 11:30:00,24.06,24.18,24.0,24.18,126200.0,17.9803,18.07,17.9355,18.07,126200.0
2011-06-10 12:00:00,24.18,24.25,24.1,24.17,114900.0,18.07,18.1223,18.0102,18.0625,114900.0
2011-06-10 12:30:00,24.17,24.26,24.17,24.18,96100.0,18.0625,18.1298,18.0625,18.07,96100.0
2011-06-10 13:00:00,24.18,24.18,24.0,24.04,174200.0,18.07,18.07,17.9355,17.9654,174200.0
2011-06-10 13:30:00,24.04,24.1,23.96,24.04,260400.0,17.9654,18.0102,17.9056,17.9654,260400.0
2011-06-10 14:00:00,24.04,24.39,24.04,24.29,313500.0,17.9654,18.2269,17.9654,18.1522,313500.0
2011-06-10 14:30:00,24.28,24.46,24.22,24.45,173300.0,18.1447,18.2792,18.0999,18.2718,173300.0
2011-06-10 15:00:00,24.46,24.56,24.38,24.42,379000.0,18.2792,18.354,18.2194,18.2493,379000.0
2011-06-10 15:30:00,24.42,24.46,24.24,24.27,593300.0,18.2493,18.2792,18.1148,18.1372,593300.0
2011-06-13 09:30:00,24.42,24.72,24.4,24.66,535700.0,18.2493,18.4735,18.2344,18.4287,535700.0
2011-06-13 10:00:00,24.66,24.66,24.43,24.46,438900.0,18.4287,18.4287,18.2568,18.2792,438900.0
2011-06-13 10:30:00,24.45,24.46,24.26,24.27,355700.0,18.2718,18.2792,18.1298,18.1372,355700.0
2011-06-13 11:00:00,24.27,24.47,24.26,24.42,231100.0,18.1372,18.2867,18.1298,18.2493,231100.0
2011-06-13 11:30:00,24.43,24.48,24.37,24.41,214600.0,18.2568,18.2942,18.212,18.2419,214600.0
2011-06-13 12:00:00,24.41,24.45,24.3,24.32,195100.0,18.2419,18.2718,18.1597,18.1746,195100.0
2011-06-13 12:30:00,24.33,24.39,24.21,24.24,173400.0,18.1821,18.2269,18.0924,18.1148,173400.0
2011-06-13 13:00:00,24.23,24.33,24.14,24.31,136500.0,18.1073,18.1821,18.0401,18.1671,136500.0
2011-06-13 13:30:00,24.31,24.52,24.29,24.52,135400.0,18.1671,18.3241,18.1522,18.3241,135400.0
2011-06-13 14:00:00,24.52,24.63,24.5,24.56,230300.0,18.3241,18.4063,18.3091,18.354,230300.0
2011-06-13 14:30:00,24.55,24.61,24.47,24.48,140800.0,18.3465,18.3913,18.2867,18.2942,140800.0
2011-06-13 15:00:00,24.48,24.56,24.44,24.52,186100.0,18.2942,18.354,18.2643,18.3241,186100.0
2011-06-13 15:30:00,24.52,24.56,24.46,24.49,603600.0,18.3241,18.354,18.2792,18.3016,603600.0
2011-06-14 09:30:00,24.82,25.08,24.75,25.0,411400.0,18.5483,18.7426,18.4959,18.6828,411400.0
2011-06-14 10:00:00,25.0,25.0,24.77,24.99,257300.0,18.6828,18.6828,18.5109,18.6753,257300.0
2011-06-14 10:30:00,24.98,25.09,24.97,25.08,265600.0,18.6678,18.75,18.6604,18.7426,265600.0
2011-06-14 11:00:00,25.08,25.09,24.94,24.95,170300.0,18.7426,18.75,18.6379,18.6454,170300.0
2011-06-14 11:30:00,24.95,25.08,24.95,25.06,145500.0,18.6454,18.7426,18.6454,18.7276,145500.0
2011-06-14 12:00:00,25.07,25.1,25.0,25.09,151300.0,18.7351,18.7575,18.6828,18.75,151300.0
2011-06-14 12:30:00,25.1,25.17,25.09,25.15,213800.0,18.7575,18.8098,18.75,18.7949,213800.0
2011-06-14 13:00:00,25.15,25.18,25.11,25.17,190300.0,18.7949,18.8173,18.765,18.8098,190300.0
2011-06-14 13:30:00,25.16,25.17,25.03,25.04,268400.0,18.8023,18.8098,18.7052,18.7127,268400.0
2011-06-14 14:00:00,25.04,25.15,25.0,25.13,201000.0,18.7127,18.7949,18.6828,18.7799,201000.0
2011-06-14 14:30:00,25.13,25.17,25.05,25.17,271400.0,18.7799,18.8098,18.7201,18.8098,271400.0
2011-06-14 15:00:00,25.17,25.21,25.1,25.15,302600.0,18.8098,18.8397,18.7575,18.7949,302600.0
2011-06-14 15:30:00,25.15,25.15,24.95,25.02,650000.0,18.7949,18.7949,18.6454,18.6977,650000.0
2011-06-15 09:30:00,24.66,24.66,24.4,24.47,362400.0,18.4287,18.4287,18.2344,18.2867,362400.0
2011-06-15 10:00:00,24.47,24.62,24.38,24.51,374800.0,18.2867,18.3988,18.2194,18.3166,374800.0
2011-06-15 10:30:00,24.51,24.53,24.38,24.49,371000.0,18.3166,18.3315,18.2194,18.3016,371000.0
2011-06-15 11:00:00,24.49,24.5,24.33,24.35,223000.0,18.3016,18.3091,18.1821,18.197,223000.0
2011-06-15 11:30:00,24.35,24.35,23.97,24.13,552300.0,18.197,18.197,17.913,18.0326,552300.0
2011-06-15 12:00:00,24.13,24.16,23.69,23.75,707700.0,18.0326,18.055,17.7038,17.7486,707700.0
2011-06-15 12:30:00,23.75,23.92,23.73,23.84,308100.0,17.7486,17.8757,17.7337,17.8159,308100.0
2011-06-15 13:00:00,23.85,23.88,23.72,23.77,254500.0,17.8234,17.8458,17.7262,17.7636,254500.0
2011-06-15 13:30:00,23.77,23.91,23.74,23.91,224700.0,17.7636,17.8682,17.7412,17.8682,224700.0
2011-06-15 14:00:00,23.9,24.11,23.88,23.88,370800.0,17.8607,18.0177,17.8458,17.8458,370800.0
2011-06-15 14:30:00,23.89,24.07,23.88,23.96,395500.0,17.8533,17.9878,17.8458,17.9056,395500.0
2011-06-15 15:00:00,23.96,24.01,23.77,23.88,522500.0,17.9056,17.9429,17.7636,17.8458,522500.0
2011-06-15 15:30:00,23.88,23.94,23.81,23.82,817900.0,17.8458,17.8906,17.7935,17.8009,817900.0
2011-06-16 09:30:00,23.77,24.28,23.76,24.19,442700.0,17.7636,18.1447,17.7561,18.0775,442700.0
2011-06-16 10:00:00,24.16,24.31,23.99,24.19,339500.0,18.055,18.1671,17.928,18.0775,339500.0
2011-06-16 10:30:00,24.2,24.27,24.14,24.15,415300.0,18.0849,18.1372,18.0401,18.0476,415300.0
2011-06-16 11:00:00,24.15,24.26,24.02,24.2,244700.0,18.0476,18.1298,17.9504,18.0849,244700.0
2011-06-16 11:30:00,24.2,24.24,24.14,24.18,142700.0,18.0849,18.1148,18.0401,18.07,142700.0
2011-06-16 12:00:00,24.18,24.25,24.15,24.24,137000.0,18.07,18.1223,18.0476,18.1148,137000.0
2011-06-16 12:30:00,24.23,24.26,24.13,24.13,187800.0,18.1073,18.1298,18.0326,18.0326,187800.0
2011-06-16 13:00:00,24.13,24.19,24.08,24.1,144300.0,18.0326,18.0775,17.9952,18.0102,144300.0
2011-06-16 13:30:00,24.1,24.12,23.93,23.93,274700.0,18.0102,18.0251,17.8832,17.8832,274700.0
2011-06-16 14:00:00,23.92,23.97,23.85,23.88,177000.0,17.8757,17.913,17.8234,17.8458,177000.0
2011-06-16 14:30:00,23.89,23.91,23.77,23.9,260600.0,17.8533,17.8682,17.7636,17.8607,260600.0
2011-06-16 15:00:00,23.9,23.99,23.89,23.92,185400.0,17.8607,17.928,17.8533,17.8757,185400.0
2011-06-16 15:30:00,23.91,24.16,23.9,24.13,804500.0,17.8682,18.055,17.8607,18.0326,804500.0
2011-06-17 09:30:00,24.44,24.6,24.4,24.5,844700.0,18.2643,18.3839,18.2344,18.3091,844700.0
2011-06-17 10:00:00,24.5,24.79,24.5,24.68,707100.0,18.3091,18.5258,18.3091,18.4436,707100.0
2011-06-17 10:30:00,24.68,24.85,24.64,24.65,303100.0,18.4436,18.5707,18.4137,18.4212,303100.0
2011-06-17 11:00:00,24.63,24.69,24.55,24.66,141800.0,18.4063,18.4511,18.3465,18.4287,141800.0
2011-06-17 11:30:00,24.67,24.69,24.5,24.56,212100.0,18.4362,18.4511,18.3091,18.354,212100.0
2011-06-17 12:00:00,24.56,24.56,24.39,24.48,153500.0,18.354,18.354,18.2269,18.2942,153500.0
2011-06-17 12:30:00,24.47,24.49,24.34,24.4,167300.0,18.2867,18.3016,18.1895,18.2344,167300.0
2011-06-17 13:00:00,24.4,24.4,24.29,24.33,122800.0,18.2344,18.2344,18.1522,18.1821,122800.0
2011-06-17 13:30:00,24.32,24.39,24.29,24.3,162200.0,18.1746,18.2269,18.1522,18.1597,162200.0
2011-06-17 14:00:00,24.29,24.44,24.27,24.43,188600.0,18.1522,18.2643,18.1372,18.2568,188600.0
2011-06-17 14:30:00,24.43,24.44,24.37,24.4,159700.0,18.2568,18.2643,18.212,18.2344,159700.0
2011-06-17 15:00:00,24.4,24.43,24.22,24.32,337700.0,18.2344,18.2568,18.0999,18.1746,337700.0
2011-06-17 15:30:00,24.32,24.47,24.27,24.45,1043100.0,18.1746,18.2867,18.1372,18.2718,1043100.0
2011-06-20 09:30:00,24.36,24.41,24.22,24.31,203600.0,18.2045,18.2419,18.0999,18.1671,203600.0
2011-06-20 10:00:00,24.31,24.42,24.25,24.41,228700.0,18.1671,18.2493,18.1223,18.2419,228700.0
2011-06-20 10:30:00,24.42,24.54,24.42,24.44,360000.0,18.2493,18.339,18.2493,18.2643,360000.0
2011-06-20 11:00:00,24.44,24.58,24.42,24.56,321400.0,18.2643,18.3689,18.2493,18.354,321400.0
2011-06-20 11:30:00,24.56,24.63,24.49,24.55,237400.0,18.354,18.4063,18.3016,18.3465,237400.0
2011-06-20 12:00:00,24.55,24.56,24.44,24.52,277300.0,18.3465,18.354,18.2643,18.3241,277300.0
2011-06-20 12:30:00,24.53,24.55,24.4,24.43,213300.0,18.3315,18.3465,18.2344,18.2568,213300.0
2011-06-20 13:00:00,24.42,24.47,24.36,24.43,166000.0,18.2493,18.2867,18.2045,18.2568,166000.0
2011-06-20 13:30:00,24.43,24.44,24.29,24.3,131400.0,18.2568,18.2643,18.1522,18.1597,131400.0
2011-06-20 14:00:00,24.31,24.35,24.25,24.27,138700.0,18.1671,18.197,18.1223,18.1372,138700.0
2011-06-20 14:30:00,24.27,24.35,24.23,24.28,285200.0,18.1372,18.197,18.1073,18.1447,285200.0
2011-06-20 15:00:00,24.27,24.29,24.2,24.25,198600.0,18.1372,18.1522,18.0849,18.1223,198600.0
2011-06-20 15:30:00,24.25,24.33,24.21,24.26,772100.0,18.1223,18.1821,18.0924,18.1298,772100.0
2011-06-21 09:30:00,24.45,24.69,24.42,24.63,398500.0,18.2718,18.4511,18.2493,18.4063,398500.0
2011-06-21 10:00:00,24.64,24.67,24.52,24.65,323400.0,18.4137,18.4362,18.3241,18.4212,323400.0
2011-06-21 10:30:00,24.65,24.78,24.64,24.74,678800.0,18.4212,18.5184,18.4137,18.4885,678800.0
2011-06-21 11:00:00,24.74,24.89,24.73,24.84,501000.0,18.4885,18.6006,18.481,18.5632,501000.0
2011-06-21 11:30:00,24.84,24.92,24.82,24.92,352000.0,18.5632,18.623,18.5483,18.623,352000.0
2011-06-21 12:00:00,24.92,24.95,24.84,24.87,280200.0,18.623,18.6454,18.5632,18.5856,280200.0
2011-06-21 12:30:00,24.87,24.89,24.83,24.89,215600.0,18.5856,18.6006,18.5557,18.6006,215600.0
2011-06-21 13:00:00,24.89,24.89,24.8,24.83,177200.0,18.6006,18.6006,18.5333,18.5557,177200.0
2011-06-21 13:30:00,24.82,24.89,24.81,24.86,178900.0,18.5483,18.6006,18.5408,18.5782,178900.0
2011-06-21 14:00:00,24.85,24.93,24.84,24.89,377500.0,18.5707,18.6305,18.5632,18.6006,377500.0
2011-06-21 14:30:00,24.9,25.02,24.88,24.98,289100.0,18.608,18.6977,18.5931,18.6678,289100.0
2011-06-21 15:00:00,24.97,25.0,24.93,24.95,228700.0,18.6604,18.6828,18.6305,18.6454,228700.0
2011-06-21 15:30:00,24.95,24.98,24.88,24.89,908300.0,18.6454,18.6678,18.5931,18.6006,908300.0
2011-06-22 09:30:00,24.76,24.89,24.72,24.84,209900.0,18.5034,18.6006,18.4735,18.5632,209900.0
2011-06-22 10:00:00,24.85,24.96,24.77,24.78,182300.0,18.5707,18.6529,18.5109,18.5184,182300.0
2011-06-22 10:30:00,24.78,25.03,24.78,25.02,158100.0,18.5184,18.7052,18.5184,18.6977,158100.0
2011-06-22 11:00:00,25.02,25.05,24.97,24.99,272700.0,18.6977,18.7201,18.6604,18.6753,272700.0
2011-06-22 11:30:00,24.99,25.01,24.86,24.9,330000.0,18.6753,18.6902,18.5782,18.608,330000.0
2011-06-22 12:00:00,24.9,24.93,24.83,24.88,103900.0,18.608,18.6305,18.5557,18.5931,103900.0
2011-06-22 12:30:00,24.88,25.02,24.8,25.02,180900.0,18.5931,18.6977,18.5333,18.6977,180900.0
2011-06-22 13:00:00,25.01,25.04,24.98,25.01,186400.0,18.6902,18.7127,18.6678,18.6902,186400.0
2011-06-22 13:30:00,25.01,25.06,25.01,25.05,132900.0,18.6902,18.7276,18.6902,18.7201,132900.0
2011-06-22 14:00:00,25.04,25.05,24.95,24.99,353200.0,18.7127,18.7201,18.6454,18.6753,353200.0
2011-06-22 14:30:00,24.99,25.0,24.86,24.87,468900.0,18.6753,18.6828,18.5782,18.5856,468900.0
2011-06-22 15:00:00,24.87,24.88,24.73,24.77,399000.0,18.5856,18.5931,18.481,18.5109,399000.0
2011-06-22 15:30:00,24.77,24.79,24.61,24.62,599600.0,18.5109,18.5258,18.3913,18.3988,599600.0
2011-06-23 09:30:00,24.16,24.27,23.8,24.02,689700.0,18.055,18.1372,17.786,17.9504,689700.0
2011-06-23 10:00:00,24.03,24.13,23.92,23.99,464900.0,17.9579,18.0326,17.8757,17.928,464900.0
2011-06-23 10:30:00,23.98,24.04,23.87,24.0,434100.0,17.9205,17.9654,17.8383,17.9355,434100.0
2011-06-23 11:00:00,24.0,24.07,23.96,24.06,248200.0,17.9355,17.9878,17.9056,17.9803,248200.0
2011-06-23 11:30:00,24.05,24.14,24.04,24.1,213700.0,17.9728,18.0401,17.9654,18.0102,213700.0
2011-06-23 12:00:00,24.1,24.14,23.97,23.97,219400.0,18.0102,18.0401,17.913,17.913,219400.0
2011-06-23 12:30:00,23.97,24.14,23.96,24.09,179100.0,17.913,18.0401,17.9056,18.0027,179100.0
2011-06-23 13:00:00,24.1,24.24,24.08,24.23,151700.0,18.0102,18.1148,17.9952,18.1073,151700.0
2011-06-23 13:30:00,24.23,24.3,24.13,24.2,155200.0,18.1073,18.1597,18.0326,18.0849,155200.0
2011-06-23 14:00:00,24.2,24.23,24.07,24.09,143500.0,18.0849,18.1073,17.9878,18.0027,143500.0
2011-06-23 14:30:00,24.09,24.37,23.99,24.31,241900.0,18.0027,18.212,17.928,18.1671,241900.0
2011-06-23 15:00:00,24.37,24.48,24.21,24.23,616300.0,18.212,18.2942,18.0924,18.1073,616300.0
2011-06-23 15:30:00,24.24,24.39,24.13,24.37,890700.0,18.1148,18.2269,18.0326,18.212,890700.0
2011-06-24 09:30:00,24.4,24.44,24.27,24.35,187100.0,18.2344,18.2643,18.1372,18.197,187100.0
2011-06-24 10:00:00,24.35,24.35,23.95,23.98,333600.0,18.197,18.197,17.8981,17.9205,333600.0
2011-06-24 10:30:00,23.97,24.1,23.95,24.01,256600.0,17.913,18.0102,17.8981,17.9429,256600.0
2011-06-24 11:00:00,24.01,24.08,23.98,24.03,193400.0,17.9429,17.9952,17.9205,17.9579,193400.0
2011-06-24 11:30:00,24.03,24.13,24.0,24.05,152000.0,17.9579,18.0326,17.9355,17.9728,152000.0
2011-06-24 12:00:00,24.05,24.13,24.0,24.03,228500.0,17.9728,18.0326,17.9355,17.9579,228500.0
2011-06-24 12:30:00,24.03,24.09,23.94,24.02,245800.0,17.9579,18.0027,17.8906,17.9504,245800.0
2011-06-24 13:00:00,24.02,24.11,23.94,24.1,436300.0,17.9504,18.0177,17.8906,18.0102,436300.0
2011-06-24 13:30:00,24.1,24.23,24.04,24.14,455600.0,18.0102,18.1073,17.9654,18.0401,455600.0
2011-06-24 14:00:00,24.14,24.2,24.1,24.14,363000.0,18.0401,18.0849,18.0102,18.0401,363000.0
2011-06-24 14:30:00,24.15,24.29,24.13,24.22,412900.0,18.0476,18.1522,18.0326,18.0999,412900.0
2011-06-24 15:00:00,24.22,24.3,24.14,24.29,571900.0,18.0999,18.1597,18.0401,18.1522,571900.0
2011-06-24 15:30:00,24.29,24.56,24.28,24.53,2595800.0,18.1522,18.354,18.1447,18.3315,2595800.0
2011-06-27 09:30:00,24.72,24.76,24.5,24.68,1223700.0,18.4735,18.5034,18.3091,18.4436,1223700.0
2011-06-27 10:00:00,24.68,24.91,24.65,24.85,761700.0,18.4436,18.6155,18.4212,18.5707,761700.0
2011-06-27 10:30:00,24.84,24.87,24.76,24.81,509800.0,18.5632,18.5856,18.5034,18.5408,509800.0
2011-06-27 11:00:00,24.82,24.83,24.7,24.75,338300.0,18.5483,18.5557,18.4586,18.4959,338300.0
2011-06-27 11:30:00,24.75,24.76,24.64,24.66,334400.0,18.4959,18.5034,18.4137,18.4287,334400.0
2011-06-27 12:00:00,24.66,24.7,24.59,24.7,252900.0,18.4287,18.4586,18.3764,18.4586,252900.0
2011-06-27 12:30:00,24.69,24.79,24.68,24.74,272100.0,18.4511,18.5258,18.4436,18.4885,272100.0
2011-06-27 13:00:00,24.74,24.74,24.59,24.59,279600.0,18.4885,18.4885,18.3764,18.3764,279600.0
2011-06-27 13:30:00,24.59,24.68,24.52,24.65,252600.0,18.3764,18.4436,18.3241,18.4212,252600.0
2011-06-27 14:00:00,24.65,24.78,24.64,24.73,423200.0,18.4212,18.5184,18.4137,18.481,423200.0
2011-06-27 14:30:00,24.74,24.79,24.71,24.75,395900.0,18.4885,18.5258,18.4661,18.4959,395900.0
2011-06-27 15:00:00,24.76,24.8,24.73,24.76,490700.0,18.5034,18.5333,18.481,18.5034,490700.0
2011-06-27 15:30:00,24.75,24.81,24.71,24.74,1012400.0,18.4959,18.5408,18.4661,18.4885,1012400.0
2011-06-28 09:30:00,24.94,25.3,24.94,25.24,575600.0,18.6379,18.907,18.6379,18.8621,575600.0
2011-06-28 10:00:00,25.23,25.29,25.19,25.29,442700.0,18.8547,18.8995,18.8248,18.8995,442700.0
2011-06-28 10:30:00,25.29,25.37,25.28,25.29,249500.0,18.8995,18.9593,18.892,18.8995,249500.0
2011-06-28 11:00:00,25.29,25.34,25.23,25.33,235800.0,18.8995,18.9369,18.8547,18.9294,235800.0
2011-06-28 11:30:00,25.33,25.45,25.33,25.42,269000.0,18.9294,19.0191,18.9294,18.9966,269000.0
2011-06-28 12:00:00,25.42,25.49,25.41,25.41,158400.0,18.9966,19.049,18.9892,18.9892,158400.0
2011-06-28 12:30:00,25.42,25.44,25.28,25.34,288500.0,18.9966,19.0116,18.892,18.9369,288500.0
2011-06-28 13:00:00,25.34,25.41,25.32,25.35,154500.0,18.9369,18.9892,18.9219,18.9443,154500.0
2011-06-28 13:30:00,25.34,25.36,25.31,25.33,173600.0,18.9369,18.9518,18.9144,18.9294,173600.0
2011-06-28 14:00:00,25.33,25.35,25.29,25.35,210400.0,18.9294,18.9443,18.8995,18.9443,210400.0
2011-06-28 14:30:00,25.34,25.38,25.32,25.35,259600.0,18.9369,18.9668,18.9219,18.9443,259600.0
2011-06-28 15:00:00,25.35,25.42,25.34,25.37,258900.0,18.9443,18.9966,18.9369,18.9593,258900.0
2011-06-28 15:30:00,25.37,25.39,25.31,25.37,722700.0,18.9593,18.9742,18.9144,18.9593,722700.0
2011-06-29 09:30:00,25.63,25.89,25.6,25.74,790600.0,19.1536,19.3479,19.1312,19.2358,790600.0
2011-06-29 10:00:00,25.76,25.79,25.58,25.63,380500.0,19.2507,19.2732,19.1162,19.1536,380500.0
2011-06-29 10:30:00,25.63,25.85,25.56,25.85,383800.0,19.1536,19.318,19.1013,19.318,383800.0
2011-06-29 11:00:00,25.84,26.03,25.83,26.0,664400.0,19.3105,19.4525,19.303,19.4301,664400.0
2011-06-29 11:30:00,26.0,26.02,25.87,26.01,239600.0,19.4301,19.445,19.3329,19.4376,239600.0
2011-06-29 12:00:00,26.02,26.08,25.95,26.01,192000.0,19.445,19.4899,19.3927,19.4376,192000.0
2011-06-29 12:30:00,26.0,26.0,25.9,25.92,166100.0,19.4301,19.4301,19.3554,19.3703,166100.0
2011-06-29 13:00:00,25.91,25.99,25.89,25.92,176200.0,19.3628,19.4226,19.3479,19.3703,176200.0
2011-06-29 13:30:00,25.92,26.01,25.89,25.97,283000.0,19.3703,19.4376,19.3479,19.4077,283000.0
2011-06-29 14:00:00,25.97,25.99,25.84,25.87,267900.0,19.4077,19.4226,19.3105,19.3329,267900.0
2011-06-29 14:30:00,25.87,25.9,25.8,25.89,358800.0,19.3329,19.3554,19.2806,19.3479,358800.0
2011-06-29 15:00:00,25.9,26.0,25.87,25.98,415600.0,19.3554,19.4301,19.3329,19.4151,415600.0
2011-06-29 15:30:00,25.98,26.07,25.96,26.03,1650300.0,19.4151,19.4824,19.4002,19.4525,1650300.0
2011-06-30 09:30:00,26.12,26.38,25.9,26.21,440600.0,19.5198,19.7141,19.3554,19.587,440600.0
2011-06-30 10:00:00,26.21,26.27,26.11,26.24,349000.0,19.587,19.6319,19.5123,19.6094,349000.0
2011-06-30 10:30:00,26.24,26.35,26.19,26.31,267200.0,19.6094,19.6916,19.5721,19.6618,267200.0
2011-06-30 11:00:00,26.32,26.36,26.2,26.24,296600.0,19.6692,19.6991,19.5795,19.6094,296600.0
2011-06-30 11:30:00,26.24,26.34,26.24,26.32,148200.0,19.6094,19.6842,19.6094,19.6692,148200.0
2011-06-30 12:00:00,26.32,26.37,26.25,26.37,155700.0,19.6692,19.7066,19.6169,19.7066,155700.0
2011-06-30 12:30:00,26.37,26.39,26.32,26.37,148500.0,19.7066,19.7215,19.6692,19.7066,148500.0
2011-06-30 13:00:00,26.38,26.43,26.34,26.36,163700.0,19.7141,19.7514,19.6842,19.6991,163700.0
2011-06-30 13:30:00,26.36,26.4,26.34,26.39,119900.0,19.6991,19.729,19.6842,19.7215,119900.0
2011-06-30 14:00:00,26.39,26.43,26.37,26.41,203800.0,19.7215,19.7514,19.7066,19.7365,203800.0
2011-06-30 14:30:00,26.42,26.46,26.31,26.36,311300.0,19.744,19.7738,19.6618,19.6991,311300.0
2011-06-30 15:00:00,26.36,26.39,26.3,26.37,284800.0,19.6991,19.7215,19.6543,19.7066,284800.0
2011-06-30 15:30:00,26.38,26.41,26.31,26.36,974200.0,19.7141,19.7365,19.6618,19.6991,974200.0
2011-07-01 09:30:00,26.4,26.5,26.32,26.46,283100.0,19.729,19.8037,19.6692,19.7738,283100.0
2011-07-01 10:00:00,26.47,26.93,26.46,26.83,731500.0,19.7813,20.1251,19.7738,20.0504,731500.0
2011-07-01 10:30:00,26.83,26.96,26.77,26.78,460800.0,20.0504,20.1475,20.0055,20.013,460800.0
2011-07-01 11:00:00,26.78,26.85,26.74,26.84,228700.0,20.013,20.0653,19.9831,20.0578,228700.0
2011-07-01 11:30:00,26.85,26.87,26.81,26.81,161700.0,20.0653,20.0802,20.0354,20.0354,161700.0
2011-07-01 12:00:00,26.82,26.89,26.78,26.89,245000.0,20.0429,20.0952,20.013,20.0952,245000.0
2011-07-01 12:30:00,26.89,27.05,26.88,27.05,419700.0,20.0952,20.2148,20.0877,20.2148,419700.0
2011-07-01 13:00:00,27.04,27.05,26.97,27.01,225200.0,20.2073,20.2148,20.155,20.1849,225200.0
2011-07-01 13:30:00,27.01,27.08,26.95,26.96,204400.0,20.1849,20.2372,20.14,20.1475,204400.0
2011-07-01 14:00:00,26.97,26.98,26.9,26.91,124500.0,20.155,20.1625,20.1027,20.1101,124500.0
2011-07-01 14:30:00,26.92,27.05,26.91,27.03,229500.0,20.1176,20.2148,20.1101,20.1998,229500.0
2011-07-01 15:00:00,27.03,27.08,26.96,27.0,283200.0,20.1998,20.2372,20.1475,20.1774,283200.0
2011-07-01 15:30:00,27.0,27.12,26.98,27.04,658300.0,20.1774,20.2671,20.1625,20.2073,658300.0
2011-07-05 09:30:00,26.93,27.03,26.53,26.59,481300.0,20.1251,20.1998,19.8262,19.871,481300.0
2011-07-05 10:00:00,26.59,26.73,26.54,26.61,429200.0,19.871,19.9756,19.8336,19.8859,429200.0
2011-07-05 10:30:00,26.61,26.62,26.39,26.41,321800.0,19.8859,19.8934,19.7215,19.7365,321800.0
2011-07-05 11:00:00,26.41,26.42,26.27,26.29,298200.0,19.7365,19.744,19.6319,19.6468,298200.0
2011-07-05 11:30:00,26.29,26.45,26.27,26.44,231600.0,19.6468,19.7664,19.6319,19.7589,231600.0
2011-07-05 12:00:00,26.45,26.59,26.41,26.58,246200.0,19.7664,19.871,19.7365,19.8635,246200.0
2011-07-05 12:30:00,26.58,26.59,26.51,26.53,120000.0,19.8635,19.871,19.8112,19.8262,120000.0
2011-07-05 13:00:00,26.52,26.62,26.5,26.58,163800.0,19.8187,19.8934,19.8037,19.8635,163800.0
2011-07-05 13:30:00,26.57,26.63,26.54,26.63,122000.0,19.8561,19.9009,19.8336,19.9009,122000.0
2011-07-05 14:00:00,26.62,26.63,26.39,26.41,302300.0,19.8934,19.9009,19.7215,19.7365,302300.0
2011-07-05 14:30:00,26.42,26.54,26.41,26.53,224900.0,19.744,19.8336,19.7365,19.8262,224900.0
2011-07-05 15:00:00,26.53,26.63,26.45,26.61,294800.0,19.8262,19.9009,19.7664,19.8859,294800.0
2011-07-05 15:30:00,26.61,26.63,26.49,26.52,698300.0,19.8859,19.9009,19.7963,19.8187,698300.0
2011-07-06 09:30:00,26.34,26.43,26.07,26.23,321500.0,19.6842,19.7514,19.4824,19.602,321500.0
2011-07-06 10:00:00,26.22,26.27,26.13,26.22,320900.0,19.5945,19.6319,19.5272,19.5945,320900.0
2011-07-06 10:30:00,26.21,26.29,26.18,26.26,167400.0,19.587,19.6468,19.5646,19.6244,167400.0
2011-07-06 11:00:00,26.26,26.33,26.2,26.33,138300.0,19.6244,19.6767,19.5795,19.6767,138300.0
2011-07-06 11:30:00,26.33,26.46,26.29,26.4,129100.0,19.6767,19.7738,19.6468,19.729,129100.0
2011-07-06 12:00:00,26.4,26.43,26.28,26.28,120300.0,19.729,19.7514,19.6393,19.6393,120300.0
2011-07-06 12:30:00,26.29,26.36,26.28,26.34,109500.0,19.6468,19.6991,19.6393,19.6842,109500.0
2011-07-06 13:00:00,26.34,26.35,26.3,26.33,136000.0,19.6842,19.6916,19.6543,19.6767,136000.0
2011-07-06 13:30:00,26.34,26.45,26.32,26.45,151000.0,19.6842,19.7664,19.6692,19.7664,151000.0
2011-07-06 14:00:00,26.44,26.49,26.42,26.49,545800.0,19.7589,19.7963,19.744,19.7963,545800.0
2011-07-06 14:30:00,26.49,26.55,26.41,26.41,565300.0,19.7963,19.8411,19.7365,19.7365,565300.0
2011-07-06 15:00:00,26.41,26.46,26.33,26.45,607600.0,19.7365,19.7738,19.6767,19.7664,607600.0
2011-07-06 15:30:00,26.46,26.5,26.43,26.48,825800.0,19.7738,19.8037,19.7514,19.7888,825800.0
2011-07-07 09:30:00,26.88,26.94,26.7,26.86,357400.0,20.0877,20.1326,19.9532,20.0728,357400.0
2011-07-07 10:00:00,26.86,26.94,26.72,26.76,309600.0,20.0728,20.1326,19.9681,19.998,309600.0
2011-07-07 10:30:00,26.77,26.86,26.74,26.82,197300.0,20.0055,20.0728,19.9831,20.0429,197300.0
2011-07-07 11:00:00,26.81,26.82,26.69,26.74,248000.0,20.0354,20.0429,19.9457,19.9831,248000.0
2011-07-07 11:30:00,26.74,26.75,26.68,26.73,163300.0,19.9831,19.9906,19.9383,19.9756,163300.0
2011-07-07 12:00:00,26.74,26.85,26.71,26.82,104900.0,19.9831,20.0653,19.9607,20.0429,104900.0
2011-07-07 12:30:00,26.82,26.83,26.77,26.77,73000.0,20.0429,20.0504,20.0055,20.0055,73000.0
2011-07-07 13:00:00,26.77,26.84,26.75,26.83,153000.0,20.0055,20.0578,19.9906,20.0504,153000.0
2011-07-07 13:30:00,26.83,26.85,26.79,26.84,206700.0,20.0504,20.0653,20.0205,20.0578,206700.0
2011-07-07 14:00:00,26.84,26.9,26.84,26.88,255400.0,20.0578,20.1027,20.0578,20.0877,255400.0
2011-07-07 14:30:00,26.87,26.97,26.87,26.95,213700.0,20.0802,20.155,20.0802,20.14,213700.0
2011-07-07 15:00:00,26.94,27.03,26.93,27.01,264000.0,20.1326,20.1998,20.1251,20.1849,264000.0
2011-07-07 15:30:00,27.01,27.05,26.95,27.05,1135500.0,20.1849,20.2148,20.14,20.2148,1135500.0
2011-07-08 09:30:00,26.51,26.66,26.21,26.34,513200.0,19.8112,19.9233,19.587,19.6842,513200.0
2011-07-08 10:00:00,26.33,26.33,26.11,26.14,368300.0,19.6767,19.6767,19.5123,19.5347,368300.0
2011-07-08 10:30:00,26.14,26.29,26.11,26.27,456400.0,19.5347,19.6468,19.5123,19.6319,456400.0
2011-07-08 11:00:00,26.26,26.27,26.1,26.1,250100.0,19.6244,19.6319,19.5048,19.5048,250100.0
2011-07-08 11:30:00,26.11,26.19,26.05,26.14,219100.0,19.5123,19.5721,19.4675,19.5347,219100.0
2011-07-08 12:00:00,26.15,26.19,26.12,26.17,111100.0,19.5422,19.5721,19.5198,19.5571,111100.0
2011-07-08 12:30:00,26.17,26.29,26.17,26.25,84300.0,19.5571,19.6468,19.5571,19.6169,84300.0
2011-07-08 13:00:00,26.24,26.31,26.21,26.31,110400.0,19.6094,19.6618,19.587,19.6618,110400.0
2011-07-08 13:30:00,26.31,26.37,26.21,26.21,138600.0,19.6618,19.7066,19.587,19.587,138600.0
2011-07-08 14:00:00,26.21,26.23,26.12,26.14,211600.0,19.587,19.602,19.5198,19.5347,211600.0
2011-07-08 14:30:00,26.15,26.19,26.11,26.12,295500.0,19.5422,19.5721,19.5123,19.5198,295500.0
2011-07-08 15:00:00,26.13,26.18,26.1,26.16,316500.0,19.5272,19.5646,19.5048,19.5497,316500.0
2011-07-08 15:30:00,26.15,26.3,26.14,26.28,903500.0,19.5422,19.6543,19.5347,19.6393,903500.0
2011-07-11 09:30:00,25.84,25.91,25.53,25.53,646000.0,19.3105,19.3628,19.0788,19.0788,646000.0
2011-07-11 10:00:00,25.52,25.53,25.26,25.38,419900.0,19.0714,19.0788,18.8771,18.9668,419900.0
2011-07-11 10:30:00,25.39,25.42,25.14,25.14,355900.0,18.9742,18.9966,18.7874,18.7874,355900.0
2011-07-11 11:00:00,25.14,25.34,25.14,25.32,306700.0,18.7874,18.9369,18.7874,18.9219,306700.0
2011-07-11 11:30:00,25.32,25.36,25.23,25.31,213900.0,18.9219,18.9518,18.8547,18.9144,213900.0
2011-07-11 12:00:00,25.31,25.34,25.26,25.32,250500.0,18.9144,18.9369,18.8771,18.9219,250500.0
2011-07-11 12:30:00,25.33,25.34,25.24,25.24,218000.0,18.9294,18.9369,18.8621,18.8621,218000.0
2011-07-11 13:00:00,25.24,25.26,25.19,25.23,167700.0,18.8621,18.8771,18.8248,18.8547,167700.0
2011-07-11 13:30:00,25.23,25.28,25.2,25.22,149500.0,18.8547,18.892,18.8322,18.8472,149500.0
2011-07-11 14:00:00,25.22,25.22,25.09,25.14,226600.0,18.8472,18.8472,18.75,18.7874,226600.0
2011-07-11 14:30:00,25.13,25.15,25.06,25.1,286900.0,18.7799,18.7949,18.7276,18.7575,286900.0
2011-07-11 15:00:00,25.1,25.12,25.03,25.12,368000.0,18.7575,18.7725,18.7052,18.7725,368000.0
2011-07-11 15:30:00,25.12,25.15,25.02,25.11,1140700.0,18.7725,18.7949,18.6977,18.765,1140700.0
2011-07-12 09:30:00,24.98,25.38,24.88,25.37,371900.0,18.6678,18.9668,18.5931,18.9593,371900.0
2011-07-12 10:00:00,25.38,25.55,25.32,25.51,412700.0,18.9668,19.0938,18.9219,19.0639,412700.0
2011-07-12 10:30:00,25.51,25.57,25.42,25.53,364900.0,19.0639,19.1087,18.9966,19.0788,364900.0
2011-07-12 11:00:00,25.53,25.72,25.52,25.66,407300.0,19.0788,19.2208,19.0714,19.176,407300.0
2011-07-12 11:30:00,25.65,25.8,25.65,25.69,297100.0,19.1685,19.2806,19.1685,19.1984,297100.0
2011-07-12 12:00:00,25.69,25.73,25.59,25.63,198600.0,19.1984,19.2283,19.1237,19.1536,198600.0
2011-07-12 12:30:00,25.62,25.64,25.55,25.6,182200.0,19.1461,19.1611,19.0938,19.1312,182200.0
2011-07-12 13:00:00,25.59,25.71,25.54,25.65,300000.0,19.1237,19.2134,19.0863,19.1685,300000.0
2011-07-12 13:30:00,25.64,25.67,25.54,25.55,166600.0,19.1611,19.1835,19.0863,19.0938,166600.0
2011-07-12 14:00:00,25.54,25.8,25.52,25.75,374000.0,19.0863,19.2806,19.0714,19.2433,374000.0
2011-07-12 14:30:00,25.75,25.83,25.71,25.78,462000.0,19.2433,19.303,19.2134,19.2657,462000.0
2011-07-12 15:00:00,25.78,25.8,25.55,25.61,457200.0,19.2657,19.2806,19.0938,19.1386,457200.0
2011-07-12 15:30:00,25.61,25.61,25.48,25.57,2008800.0,19.1386,19.1386,19.0415,19.1087,2008800.0
2011-07-13 09:30:00,25.74,25.88,25.45,25.48,270000.0,19.2358,19.3404,19.0191,19.0415,270000.0
2011-07-13 10:00:00,25.49,25.66,25.47,25.6,727700.0,19.049,19.176,19.034,19.1312,727700.0
2011-07-13 10:30:00,25.6,25.9,25.6,25.89,470100.0,19.1312,19.3554,19.1312,19.3479,470100.0
2011-07-13 11:00:00,25.88,26.09,25.87,26.04,342100.0,19.3404,19.4973,19.3329,19.46,342100.0
2011-07-13 11:30:00,26.05,26.05,25.87,25.87,363400.0,19.4675,19.4675,19.3329,19.3329,363400.0
2011-07-13 12:00:00,25.87,26.06,25.84,26.0,281300.0,19.3329,19.4749,19.3105,19.4301,281300.0
2011-07-13 12:30:00,26.01,26.01,25.78,25.91,217000.0,19.4376,19.4376,19.2657,19.3628,217000.0
2011-07-13 13:00:00,25.92,25.92,25.81,25.91,109400.0,19.3703,19.3703,19.2881,19.3628,109400.0
2011-07-13 13:30:00,25.92,25.98,25.83,25.83,239300.0,19.3703,19.4151,19.303,19.303,239300.0
2011-07-13 14:00:00,25.83,25.86,25.72,25.78,212800.0,19.303,19.3255,19.2208,19.2657,212800.0
2011-07-13 14:30:00,25.78,25.86,25.75,25.8,220300.0,19.2657,19.3255,19.2433,19.2806,220300.0
2011-07-13 15:00:00,25.81,25.89,25.64,25.67,389000.0,19.2881,19.3479,19.1611,19.1835,389000.0
2011-07-13 15:30:00,25.67,25.68,25.51,25.63,751900.0,19.1835,19.1909,19.0639,19.1536,751900.0
2011-07-14 09:30:00,25.1,25.71,25.05,25.54,1648600.0,18.7575,19.2134,18.7201,19.0863,1648600.0
2011-07-14 10:00:00,25.55,25.59,25.45,25.5,581800.0,19.0938,19.1237,19.0191,19.0564,581800.0
2011-07-14 10:30:00,25.5,25.54,25.25,25.31,1046500.0,19.0564,19.0863,18.8696,18.9144,1046500.0
2011-07-14 11:00:00,25.3,25.4,25.26,25.32,383000.0,18.907,18.9817,18.8771,18.9219,383000.0
2011-07-14 11:30:00,25.31,25.31,25.14,25.18,438800.0,18.9144,18.9144,18.7874,18.8173,438800.0
2011-07-14 12:00:00,25.18,25.19,24.94,25.02,559700.0,18.8173,18.8248,18.6379,18.6977,559700.0
2011-07-14 12:30:00,25.03,25.21,25.0,25.06,256000.0,18.7052,18.8397,18.6828,18.7276,256000.0
2011-07-14 13:00:00,25.06,25.11,24.88,25.06,360800.0,18.7276,18.765,18.5931,18.7276,360800.0
2011-07-14 13:30:00,25.06,25.27,25.0,25.14,358300.0,18.7276,18.8845,18.6828,18.7874,358300.0
2011-07-14 14:00:00,25.15,25.23,25.05,25.11,236500.0,18.7949,18.8547,18.7201,18.765,236500.0
2011-07-14 14:30:00,25.1,25.14,24.98,25.05,282200.0,18.7575,18.7874,18.6678,18.7201,282200.0
2011-07-14 15:00:00,25.06,25.1,24.94,24.99,416900.0,18.7276,18.7575,18.6379,18.6753,416900.0
2011-07-14 15:30:00,24.99,25.02,24.88,24.9,1372100.0,18.6753,18.6977,18.5931,18.608,1372100.0
2011-07-15 09:30:00,25.06,25.07,24.75,24.86,799600.0,18.7276,18.7351,18.4959,18.5782,799600.0
2011-07-15 10:00:00,24.87,24.97,24.56,24.62,628700.0,18.5856,18.6604,18.354,18.3988,628700.0
2011-07-15 10:30:00,24.62,24.64,24.47,24.5,629300.0,18.3988,18.4137,18.2867,18.3091,629300.0
2011-07-15 11:00:00,24.49,24.63,24.48,24.58,547100.0,18.3016,18.4063,18.2942,18.3689,547100.0
2011-07-15 11:30:00,24.57,24.57,24.42,24.42,434700.0,18.3614,18.3614,18.2493,18.2493,434700.0
2011-07-15 12:00:00,24.42,24.61,24.42,24.53,557400.0,18.2493,18.3913,18.2493,18.3315,557400.0
2011-07-15 12:30:00,24.53,24.55,24.42,24.44,362600.0,18.3315,18.3465,18.2493,18.2643,362600.0
2011-07-15 13:00:00,24.43,24.48,24.39,24.43,228600.0,18.2568,18.2942,18.2269,18.2568,228600.0
2011-07-15 13:30:00,24.44,24.47,24.17,24.24,555200.0,18.2643,18.2867,18.0625,18.1148,555200.0
2011-07-15 14:00:00,24.24,24.3,24.18,24.2,267300.0,18.1148,18.1597,18.07,18.0849,267300.0
2011-07-15 14:30:00,24.2,24.32,24.17,24.26,365100.0,18.0849,18.1746,18.0625,18.1298,365100.0
2011-07-15 15:00:00,24.26,24.37,24.19,24.37,393900.0,18.1298,18.212,18.0775,18.212,393900.0
2011-07-15 15:30:00,24.37,24.42,24.31,24.36,1256100.0,18.212,18.2493,18.1671,18.2045,1256100.0
2011-07-18 09:30:00,24.28,24.28,23.95,24.03,524800.0,18.1447,18.1447,17.8981,17.9579,524800.0
2011-07-18 10:00:00,24.01,24.04,23.75,23.83,447200.0,17.9429,17.9654,17.7486,17.8084,447200.0
2011-07-18 10:30:00,23.83,23.83,23.58,23.62,503900.0,17.8084,17.8084,17.6216,17.6515,503900.0
2011-07-18 11:00:00,23.61,23.64,23.44,23.54,754800.0,17.644,17.6664,17.517,17.5917,754800.0
2011-07-18 11:30:00,23.53,23.54,23.42,23.46,436800.0,17.5842,17.5917,17.502,17.5319,436800.0
2011-07-18 12:00:00,23.46,23.54,23.37,23.39,527300.0,17.5319,17.5917,17.4647,17.4796,527300.0
2011-07-18 12:30:00,23.4,23.44,23.38,23.42,407900.0,17.4871,17.517,17.4721,17.502,407900.0
2011-07-18 13:00:00,23.43,23.45,23.35,23.37,398800.0,17.5095,17.5244,17.4497,17.4647,398800.0
2011-07-18 13:30:00,23.37,23.5,23.37,23.49,395200.0,17.4647,17.5618,17.4647,17.5543,395200.0
2011-07-18 14:00:00,23.49,23.51,23.4,23.49,309900.0,17.5543,17.5693,17.4871,17.5543,309900.0
2011-07-18 14:30:00,23.49,23.56,23.41,23.56,366200.0,17.5543,17.6066,17.4946,17.6066,366200.0
2011-07-18 15:00:00,23.56,23.6,23.48,23.5,660500.0,17.6066,17.6365,17.5469,17.5618,660500.0
2011-07-18 15:30:00,23.5,23.51,23.37,23.5,1876600.0,17.5618,17.5693,17.4647,17.5618,1876600.0
2011-07-19 09:30:00,23.74,23.75,23.5,23.65,658400.0,17.7412,17.7486,17.5618,17.6739,658400.0
2011-07-19 10:00:00,23.65,23.73,23.6,23.68,306100.0,17.6739,17.7337,17.6365,17.6963,306100.0
2011-07-19 10:30:00,23.68,23.72,23.6,23.68,239800.0,17.6963,17.7262,17.6365,17.6963,239800.0
2011-07-19 11:00:00,23.69,23.72,23.61,23.64,272100.0,17.7038,17.7262,17.644,17.6664,272100.0
2011-07-19 11:30:00,23.65,23.68,23.53,23.55,184700.0,17.6739,17.6963,17.5842,17.5992,184700.0
2011-07-19 12:00:00,23.54,23.66,23.53,23.55,149500.0,17.5917,17.6814,17.5842,17.5992,149500.0
2011-07-19 12:30:00,23.56,23.66,23.56,23.64,104900.0,17.6066,17.6814,17.6066,17.6664,104900.0
2011-07-19 13:00:00,23.64,23.66,23.53,23.65,166100.0,17.6664,17.6814,17.5842,17.6739,166100.0
2011-07-19 13:30:00,23.66,23.81,23.59,23.7,452900.0,17.6814,17.7935,17.6291,17.7113,452900.0
2011-07-19 14:00:00,23.7,23.79,23.67,23.79,297600.0,17.7113,17.7785,17.6889,17.7785,297600.0
2011-07-19 14:30:00,23.79,23.9,23.77,23.83,428100.0,17.7785,17.8607,17.7636,17.8084,428100.0
2011-07-19 15:00:00,23.83,23.86,23.71,23.73,522200.0,17.8084,17.8308,17.7187,17.7337,522200.0
2011-07-19 15:30:00,23.73,23.78,23.69,23.75,674200.0,17.7337,17.7711,17.7038,17.7486,674200.0
2011-07-20 09:30:00,23.83,23.94,23.76,23.82,363200.0,17.8084,17.8906,17.7561,17.8009,363200.0
2011-07-20 10:00:00,23.81,24.04,23.77,24.01,341000.0,17.7935,17.9654,17.7636,17.9429,341000.0
2011-07-20 10:30:00,24.01,24.11,23.96,24.11,318000.0,17.9429,18.0177,17.9056,18.0177,318000.0
2011-07-20 11:00:00,24.12,24.17,24.07,24.08,205900.0,18.0251,18.0625,17.9878,17.9952,205900.0
2011-07-20 11:30:00,24.08,24.13,24.04,24.07,213400.0,17.9952,18.0326,17.9654,17.9878,213400.0
2011-07-20 12:00:00,24.06,24.08,23.98,24.03,195000.0,17.9803,17.9952,17.9205,17.9579,195000.0
2011-07-20 12:30:00,24.04,24.08,24.0,24.06,290300.0,17.9654,17.9952,17.9355,17.9803,290300.0
2011-07-20 13:00:00,24.05,24.08,24.01,24.08,137500.0,17.9728,17.9952,17.9429,17.9952,137500.0
2011-07-20 13:30:00,24.08,24.12,24.05,24.12,179300.0,17.9952,18.0251,17.9728,18.0251,179300.0
2011-07-20 14:00:00,24.12,24.15,24.11,24.15,274900.0,18.0251,18.0476,18.0177,18.0476,274900.0
2011-07-20 14:30:00,24.15,24.15,24.05,24.09,288600.0,18.0476,18.0476,17.9728,18.0027,288600.0
2011-07-20 15:00:00,24.09,24.09,24.0,24.03,465400.0,18.0027,18.0027,17.9355,17.9579,465400.0
2011-07-20 15:30:00,24.03,24.04,23.87,23.89,1121500.0,17.9579,17.9654,17.8383,17.8533,1121500.0
2011-07-21 09:30:00,24.12,24.39,24.08,24.2,532600.0,18.0251,18.2269,17.9952,18.0849,532600.0
2011-07-21 10:00:00,24.2,24.34,24.14,24.25,553000.0,18.0849,18.1895,18.0401,18.1223,553000.0
2011-07-21 10:30:00,24.24,24.35,24.21,24.27,319300.0,18.1148,18.197,18.0924,18.1372,319300.0
2011-07-21 11:00:00,24.27,24.32,24.23,24.26,449800.0,18.1372,18.1746,18.1073,18.1298,449800.0
2011-07-21 11:30:00,24.25,24.28,24.14,24.2,407300.0,18.1223,18.1447,18.0401,18.0849,407300.0
2011-07-21 12:00:00,24.2,24.3,24.2,24.28,299400.0,18.0849,18.1597,18.0849,18.1447,299400.0
2011-07-21 12:30:00,24.28,24.49,24.19,24.32,679800.0,18.1447,18.3016,18.0775,18.1746,679800.0
2011-07-21 13:00:00,24.32,24.36,24.22,24.33,409800.0,18.1746,18.2045,18.0999,18.1821,409800.0
2011-07-21 13:30:00,24.32,24.34,24.25,24.33,354800.0,18.1746,18.1895,18.1223,18.1821,354800.0
2011-07-21 14:00:00,24.33,24.35,24.29,24.34,293100.0,18.1821,18.197,18.1522,18.1895,293100.0
2011-07-21 14:30:00,24.35,24.39,24.3,24.36,456000.0,18.197,18.2269,18.1597,18.2045,456000.0
2011-07-21 15:00:00,24.36,24.38,24.15,24.18,708400.0,18.2045,18.2194,18.0476,18.07,708400.0
2011-07-21 15:30:00,24.18,24.22,24.11,24.16,1451000.0,18.07,18.0999,18.0177,18.055,1451000.0
2011-07-22 09:30:00,24.24,24.3,23.76,23.88,602500.0,18.1148,18.1597,17.7561,17.8458,602500.0
2011-07-22 10:00:00,23.87,23.94,23.81,23.87,381500.0,17.8383,17.8906,17.7935,17.8383,381500.0
2011-07-22 10:30:00,23.86,23.99,23.81,23.89,404800.0,17.8308,17.928,17.7935,17.8533,404800.0
2011-07-22 11:00:00,23.9,23.94,23.83,23.92,281200.0,17.8607,17.8906,17.8084,17.8757,281200.0
2011-07-22 11:30:00,23.92,23.96,23.9,23.91,307300.0,17.8757,17.9056,17.8607,17.8682,307300.0
2011-07-22 12:00:00,23.92,24.08,23.9,24.01,299700.0,17.8757,17.9952,17.8607,17.9429,299700.0
2011-07-22 12:30:00,24.02,24.07,23.99,24.05,141000.0,17.9504,17.9878,17.928,17.9728,141000.0
2011-07-22 13:00:00,24.05,24.07,24.01,24.03,223200.0,17.9728,17.9878,17.9429,17.9579,223200.0
2011-07-22 13:30:00,24.03,24.06,24.02,24.04,193500.0,17.9579,17.9803,17.9504,17.9654,193500.0
2011-07-22 14:00:00,24.04,24.04,23.86,23.88,328600.0,17.9654,17.9654,17.8308,17.8458,328600.0
2011-07-22 14:30:00,23.88,23.92,23.88,23.92,162100.0,17.8458,17.8757,17.8458,17.8757,162100.0
2011-07-22 15:00:00,23.92,23.94,23.86,23.87,368500.0,17.8757,17.8906,17.8308,17.8383,368500.0
2011-07-22 15:30:00,23.87,23.89,23.82,23.88,933300.0,17.8383,17.8533,17.8009,17.8458,933300.0
2011-07-25 09:30:00,23.49,23.62,23.4,23.43,737800.0,17.5543,17.6515,17.4871,17.5095,737800.0
2011-07-25 10:00:00,23.44,23.52,23.38,23.49,445400.0,17.517,17.5768,17.4721,17.5543,445400.0
2011-07-25 10:30:00,23.49,23.61,23.42,23.5,431000.0,17.5543,17.644,17.502,17.5618,431000.0
2011-07-25 11:00:00,23.52,23.62,23.47,23.59,263900.0,17.5768,17.6515,17.5394,17.6291,263900.0
2011-07-25 11:30:00,23.59,23.6,23.5,23.55,176500.0,17.6291,17.6365,17.5618,17.5992,176500.0
2011-07-25 12:00:00,23.55,23.6,23.55,23.6,152500.0,17.5992,17.6365,17.5992,17.6365,152500.0
2011-07-25 12:30:00,23.59,23.74,23.59,23.72,226200.0,17.6291,17.7412,17.6291,17.7262,226200.0
2011-07-25 13:00:00,23.73,23.82,23.72,23.77,259200.0,17.7337,17.8009,17.7262,17.7636,259200.0
2011-07-25 13:30:00,23.76,23.86,23.76,23.77,374800.0,17.7561,17.8308,17.7561,17.7636,374800.0
2011-07-25 14:00:00,23.77,23.84,23.76,23.77,196800.0,17.7636,17.8159,17.7561,17.7636,196800.0
2011-07-25 14:30:00,23.77,23.78,23.68,23.75,390000.0,17.7636,17.7711,17.6963,17.7486,390000.0
2011-07-25 15:00:00,23.76,23.78,23.7,23.75,385000.0,17.7561,17.7711,17.7113,17.7486,385000.0
2011-07-25 15:30:00,23.76,23.76,23.65,23.66,1261900.0,17.7561,17.7561,17.6739,17.6814,1261900.0
2011-07-26 09:30:00,23.72,23.78,23.57,23.62,304600.0,17.7262,17.7711,17.6141,17.6515,304600.0
2011-07-26 10:00:00,23.62,23.67,23.55,23.62,213600.0,17.6515,17.6889,17.5992,17.6515,213600.0
2011-07-26 10:30:00,23.61,23.77,23.6,23.68,271000.0,17.644,17.7636,17.6365,17.6963,271000.0
2011-07-26 11:00:00,23.69,23.82,23.68,23.78,308900.0,17.7038,17.8009,17.6963,17.7711,308900.0
2011-07-26 11:30:00,23.77,23.89,23.77,23.89,244100.0,17.7636,17.8533,17.7636,17.8533,244100.0
2011-07-26 12:00:00,23.89,23.95,23.83,23.84,194300.0,17.8533,17.8981,17.8084,17.8159,194300.0
2011-07-26 12:30:00,23.84,23.85,23.76,23.8,208800.0,17.8159,17.8234,17.7561,17.786,208800.0
2011-07-26 13:00:00,23.8,23.83,23.71,23.74,183200.0,17.786,17.8084,17.7187,17.7412,183200.0
2011-07-26 13:30:00,23.74,23.8,23.71,23.79,157900.0,17.7412,17.786,17.7187,17.7785,157900.0
2011-07-26 14:00:00,23.78,23.96,23.77,23.91,305500.0,17.7711,17.9056,17.7636,17.8682,305500.0
2011-07-26 14:30:00,23.92,23.96,23.87,23.88,217000.0,17.8757,17.9056,17.8383,17.8458,217000.0
2011-07-26 15:00:00,23.88,23.88,23.79,23.8,266700.0,17.8458,17.8458,17.7785,17.786,266700.0
2011-07-26 15:30:00,23.8,23.81,23.57,23.62,1170300.0,17.786,17.7935,17.6141,17.6515,1170300.0
2011-07-27 09:30:00,23.45,23.62,23.42,23.51,399300.0,17.5244,17.6515,17.502,17.5693,399300.0
2011-07-27 10:00:00,23.51,23.56,23.29,23.3,402500.0,17.5693,17.6066,17.4049,17.4123,402500.0
2011-07-27 10:30:00,23.3,23.46,23.26,23.41,374200.0,17.4123,17.5319,17.3825,17.4946,374200.0
2011-07-27 11:00:00,23.41,23.42,23.33,23.42,326400.0,17.4946,17.502,17.4348,17.502,326400.0
2011-07-27 11:30:00,23.42,23.48,23.29,23.3,298300.0,17.502,17.5469,17.4049,17.4123,298300.0
2011-07-27 12:00:00,23.31,23.36,23.25,23.3,315300.0,17.4198,17.4572,17.375,17.4123,315300.0
2011-07-27 12:30:00,23.3,23.35,23.24,23.24,249900.0,17.4123,17.4497,17.3675,17.3675,249900.0
2011-07-27 13:00:00,23.25,23.29,23.17,23.22,283500.0,17.375,17.4049,17.3152,17.3526,283500.0
2011-07-27 13:30:00,23.23,23.31,23.21,23.28,155100.0,17.36,17.4198,17.3451,17.3974,155100.0
2011-07-27 14:00:00,23.27,23.27,23.18,23.2,248800.0,17.3899,17.3899,17.3227,17.3376,248800.0
2011-07-27 14:30:00,23.19,23.2,23.1,23.17,391300.0,17.3301,17.3376,17.2629,17.3152,391300.0
2011-07-27 15:00:00,23.17,23.2,23.09,23.2,441400.0,17.3152,17.3376,17.2554,17.3376,441400.0
2011-07-27 15:30:00,23.2,23.26,23.07,23.1,1073000.0,17.3376,17.3825,17.2405,17.2629,1073000.0
2011-07-28 09:30:00,23.06,23.43,23.06,23.35,359100.0,17.233,17.5095,17.233,17.4497,359100.0
2011-07-28 10:00:00,23.36,23.37,23.22,23.3,319300.0,17.4572,17.4647,17.3526,17.4123,319300.0
2011-07-28 10:30:00,23.31,23.38,23.28,23.38,259600.0,17.4198,17.4721,17.3974,17.4721,259600.0
2011-07-28 11:00:00,23.37,23.59,23.33,23.5,285500.0,17.4647,17.6291,17.4348,17.5618,285500.0
2011-07-28 11:30:00,23.5,23.52,23.46,23.51,140400.0,17.5618,17.5768,17.5319,17.5693,140400.0
2011-07-28 12:00:00,23.51,23.66,23.48,23.52,401400.0,17.5693,17.6814,17.5469,17.5768,401400.0
2011-07-28 12:30:00,23.53,23.59,23.48,23.58,227600.0,17.5842,17.6291,17.5469,17.6216,227600.0
2011-07-28 13:00:00,23.58,23.6,23.48,23.54,263800.0,17.6216,17.6365,17.5469,17.5917,263800.0
2011-07-28 13:30:00,23.54,23.63,23.53,23.59,247200.0,17.5917,17.659,17.5842,17.6291,247200.0
2011-07-28 14:00:00,23.6,23.6,23.48,23.55,542500.0,17.6365,17.6365,17.5469,17.5992,542500.0
2011-07-28 14:30:00,23.55,23.67,23.46,23.6,489500.0,17.5992,17.6889,17.5319,17.6365,489500.0
2011-07-28 15:00:00,23.6,23.61,23.44,23.45,616200.0,17.6365,17.644,17.517,17.5244,616200.0
2011-07-28 15:30:00,23.45,23.47,23.29,23.39,1208000.0,17.5244,17.5394,17.4049,17.4796,1208000.0
2011-07-29 09:30:00,23.11,23.5,23.05,23.28,546200.0,17.2704,17.5618,17.2255,17.3974,546200.0
2011-07-29 10:00:00,23.28,23.33,23.22,23.27,409100.0,17.3974,17.4348,17.3526,17.3899,409100.0
2011-07-29 10:30:00,23.27,23.49,23.15,23.4,693800.0,17.3899,17.5543,17.3002,17.4871,693800.0
2011-07-29 11:00:00,23.4,23.6,23.35,23.45,437100.0,17.4871,17.6365,17.4497,17.5244,437100.0
2011-07-29 11:30:00,23.44,23.57,23.43,23.55,146200.0,17.517,17.6141,17.5095,17.5992,146200.0
2011-07-29 12:00:00,23.55,23.57,23.4,23.45,257400.0,17.5992,17.6141,17.4871,17.5244,257400.0
2011-07-29 12:30:00,23.45,23.5,23.36,23.38,171900.0,17.5244,17.5618,17.4572,17.4721,171900.0
2011-07-29 13:00:00,23.37,23.46,23.31,23.46,187500.0,17.4647,17.5319,17.4198,17.5319,187500.0
2011-07-29 13:30:00,23.45,23.55,23.4,23.49,240900.0,17.5244,17.5992,17.4871,17.5543,240900.0
2011-07-29 14:00:00,23.48,23.57,23.42,23.46,161800.0,17.5469,17.6141,17.502,17.5319,161800.0
2011-07-29 14:30:00,23.45,23.56,23.45,23.45,230400.0,17.5244,17.6066,17.5244,17.5244,230400.0
2011-07-29 15:00:00,23.45,23.51,23.38,23.42,335700.0,17.5244,17.5693,17.4721,17.502,335700.0
2011-07-29 15:30:00,23.43,23.49,23.35,23.41,824300.0,17.5095,17.5543,17.4497,17.4946,824300.0
2011-08-01 09:30:00,23.76,23.81,23.31,23.32,593300.0,17.7561,17.7935,17.4198,17.4273,593300.0
2011-08-01 10:00:00,23.32,23.32,22.91,23.12,655500.0,17.4273,17.4273,17.1209,17.2778,655500.0
2011-08-01 10:30:00,23.13,23.3,23.12,23.17,313900.0,17.2853,17.4123,17.2778,17.3152,313900.0
2011-08-01 11:00:00,23.16,23.16,23.06,23.14,286000.0,17.3077,17.3077,17.233,17.2928,286000.0
2011-08-01 11:30:00,23.13,23.14,22.89,22.92,541000.0,17.2853,17.2928,17.1059,17.1284,541000.0
2011-08-01 12:00:00,22.92,22.97,22.88,22.94,346000.0,17.1284,17.1657,17.0985,17.1433,346000.0
2011-08-01 12:30:00,22.93,22.96,22.9,22.93,152300.0,17.1358,17.1583,17.1134,17.1358,152300.0
2011-08-01 13:00:00,22.92,22.96,22.85,22.88,202000.0,17.1284,17.1583,17.0761,17.0985,202000.0
2011-08-01 13:30:00,22.88,22.95,22.88,22.94,115500.0,17.0985,17.1508,17.0985,17.1433,115500.0
2011-08-01 14:00:00,22.94,22.96,22.84,22.89,240700.0,17.1433,17.1583,17.0686,17.1059,240700.0
2011-08-01 14:30:00,22.89,23.03,22.87,23.02,220500.0,17.1059,17.2106,17.091,17.2031,220500.0
2011-08-01 15:00:00,23.02,23.07,22.92,22.99,469300.0,17.2031,17.2405,17.1284,17.1807,469300.0
2011-08-01 15:30:00,22.99,23.06,22.88,23.01,909800.0,17.1807,17.233,17.0985,17.1956,909800.0
2011-08-02 09:30:00,22.85,22.92,22.66,22.78,270300.0,17.0761,17.1284,16.9341,17.0237,270300.0
2011-08-02 10:00:00,22.79,22.84,22.53,22.54,675600.0,17.0312,17.0686,16.8369,16.8444,675600.0
2011-08-02 10:30:00,22.53,22.57,22.37,22.37,590000.0,16.8369,16.8668,16.7173,16.7173,590000.0
2011-08-02 11:00:00,22.38,22.5,22.27,22.42,510900.0,16.7248,16.8145,16.6426,16.7547,510900.0
2011-08-02 11:30:00,22.41,22.54,22.41,22.5,340100.0,16.7472,16.8444,16.7472,16.8145,340100.0
2011-08-02 12:00:00,22.5,22.53,22.41,22.42,291700.0,16.8145,16.8369,16.7472,16.7547,291700.0
2011-08-02 12:30:00,22.42,22.44,22.15,22.22,592200.0,16.7547,16.7697,16.5529,16.6053,592200.0
2011-08-02 13:00:00,22.22,22.39,22.21,22.33,288400.0,16.6053,16.7323,16.5978,16.6875,288400.0
2011-08-02 13:30:00,22.34,22.36,22.15,22.18,302900.0,16.6949,16.7099,16.5529,16.5754,302900.0
2011-08-02 14:00:00,22.19,22.3,22.18,22.21,290100.0,16.5828,16.665,16.5754,16.5978,290100.0
2011-08-02 14:30:00,22.21,22.24,22.09,22.23,349200.0,16.5978,16.6202,16.5081,16.6127,349200.0
2011-08-02 15:00:00,22.23,22.26,22.1,22.15,709400.0,16.6127,16.6351,16.5156,16.5529,709400.0
2011-08-02 15:30:00,22.15,22.18,21.85,21.86,1659200.0,16.5529,16.5754,16.3287,16.3362,1659200.0
2011-08-03 09:30:00,22.14,22.3,21.96,22.23,1260200.0,16.5455,16.665,16.4109,16.6127,1260200.0
2011-08-03 10:00:00,22.23,22.33,21.81,21.92,854300.0,16.6127,16.6875,16.2989,16.3811,854300.0
2011-08-03 10:30:00,21.92,21.97,21.57,21.95,729300.0,16.3811,16.4184,16.1195,16.4035,729300.0
2011-08-03 11:00:00,21.95,22.05,21.85,21.87,596700.0,16.4035,16.4782,16.3287,16.3437,596700.0
2011-08-03 11:30:00,21.87,21.92,21.78,21.83,410100.0,16.3437,16.3811,16.2764,16.3138,410100.0
2011-08-03 12:00:00,21.83,21.89,21.71,21.88,434500.0,16.3138,16.3586,16.2241,16.3512,434500.0
2011-08-03 12:30:00,21.88,22.05,21.86,22.01,473800.0,16.3512,16.4782,16.3362,16.4483,473800.0
2011-08-03 13:00:00,22.01,22.05,21.92,21.95,293000.0,16.4483,16.4782,16.3811,16.4035,293000.0
2011-08-03 13:30:00,21.94,22.19,21.93,22.17,527500.0,16.396,16.5828,16.3885,16.5679,527500.0
2011-08-03 14:00:00,22.18,22.28,22.0,22.09,568400.0,16.5754,16.6501,16.4408,16.5081,568400.0
2011-08-03 14:30:00,22.11,22.22,22.05,22.2,495700.0,16.523,16.6053,16.4782,16.5903,495700.0
2011-08-03 15:00:00,22.2,22.33,22.11,22.25,728200.0,16.5903,16.6875,16.523,16.6277,728200.0
2011-08-03 15:30:00,22.25,22.39,22.22,22.35,1273900.0,16.6277,16.7323,16.6053,16.7024,1273900.0
2011-08-04 09:30:00,21.9,22.19,21.52,21.72,1145600.0,16.3661,16.5828,16.0821,16.2316,1145600.0
2011-08-04 10:00:00,21.72,21.87,21.56,21.76,779200.0,16.2316,16.3437,16.112,16.2615,779200.0
2011-08-04 10:30:00,21.76,21.87,21.47,21.53,722700.0,16.2615,16.3437,16.0448,16.0896,722700.0
2011-08-04 11:00:00,21.52,21.62,21.37,21.4,511700.0,16.0821,16.1569,15.97,15.9925,511700.0
2011-08-04 11:30:00,21.4,21.52,21.12,21.38,519100.0,15.9925,16.0821,15.7832,15.9775,519100.0
2011-08-04 12:00:00,21.39,21.64,21.31,21.64,574900.0,15.985,16.1718,15.9252,16.1718,574900.0
2011-08-04 12:30:00,21.64,21.67,21.56,21.57,383800.0,16.1718,16.1942,16.112,16.1195,383800.0
2011-08-04 13:00:00,21.58,21.76,21.58,21.75,727500.0,16.127,16.2615,16.127,16.254,727500.0
2011-08-04 13:30:00,21.76,21.76,21.63,21.66,475800.0,16.2615,16.2615,16.1643,16.1868,475800.0
2011-08-04 14:00:00,21.66,21.66,21.3,21.37,705300.0,16.1868,16.1868,15.9177,15.97,705300.0
2011-08-04 14:30:00,21.37,21.5,21.33,21.38,698200.0,15.97,16.0672,15.9401,15.9775,698200.0
2011-08-04 15:00:00,21.38,21.47,21.2,21.22,717500.0,15.9775,16.0448,15.843,15.8579,717500.0
2011-08-04 15:30:00,21.21,21.35,20.83,20.93,2296100.0,15.8505,15.9551,15.5665,15.6412,2296100.0
2011-08-05 09:30:00,21.22,21.41,20.45,20.47,1374700.0,15.8579,15.9999,15.2825,15.2975,1374700.0
2011-08-05 10:00:00,20.47,20.88,20.4,20.75,1621600.0,15.2975,15.6039,15.2451,15.5067,1621600.0
2011-08-05 10:30:00,20.74,20.74,20.46,20.57,932800.0,15.4992,15.4992,15.29,15.3722,932800.0
2011-08-05 11:00:00,20.57,20.58,20.2,20.36,812700.0,15.3722,15.3797,15.0957,15.2153,812700.0
2011-08-05 11:30:00,20.35,20.43,19.88,19.95,694700.0,15.2078,15.2676,14.8565,14.9089,694700.0
2011-08-05 12:00:00,19.95,20.5,19.91,20.27,1039500.0,14.9089,15.3199,14.879,15.148,1039500.0
2011-08-05 12:30:00,20.28,20.91,20.22,20.77,816500.0,15.1555,15.6263,15.1106,15.5216,816500.0
2011-08-05 13:00:00,20.76,20.92,20.51,20.85,483200.0,15.5142,15.6337,15.3273,15.5814,483200.0
2011-08-05 13:30:00,20.85,21.08,20.69,20.95,494900.0,15.5814,15.7533,15.4619,15.6562,494900.0
2011-08-05 14:00:00,20.94,20.97,20.71,20.76,402900.0,15.6487,15.6711,15.4768,15.5142,402900.0
2011-08-05 14:30:00,20.76,20.8,20.55,20.58,360900.0,15.5142,15.5441,15.3572,15.3797,360900.0
2011-08-05 15:00:00,20.58,20.62,20.24,20.33,709800.0,15.3797,15.4096,15.1256,15.1928,709800.0
2011-08-05 15:30:00,20.33,20.73,20.33,20.55,1640400.0,15.1928,15.4918,15.1928,15.3572,1640400.0
2011-08-08 09:30:00,19.87,20.31,19.58,19.67,1488800.0,14.8491,15.1779,14.6323,14.6996,1488800.0
2011-08-08 10:00:00,19.67,19.76,19.18,19.21,928900.0,14.6996,14.7669,14.3334,14.3558,928900.0
2011-08-08 10:30:00,19.21,19.49,19.03,19.21,1820700.0,14.3558,14.5651,14.2213,14.3558,1820700.0
2011-08-08 11:00:00,19.21,19.6,19.14,19.29,1073700.0,14.3558,14.6473,14.3035,14.4156,1073700.0
2011-08-08 11:30:00,19.29,19.29,19.05,19.07,683500.0,14.4156,14.4156,14.2363,14.2512,683500.0
2011-08-08 12:00:00,19.06,19.07,18.79,18.84,1005500.0,14.2437,14.2512,14.042,14.0793,1005500.0
2011-08-08 12:30:00,18.84,18.88,18.67,18.68,983100.0,14.0793,14.1092,13.9523,13.9598,983100.0
2011-08-08 13:00:00,18.68,18.76,18.45,18.49,783500.0,13.9598,14.0196,13.7879,13.8178,783500.0
2011-08-08 13:30:00,18.48,18.49,18.16,18.16,887300.0,13.8103,13.8178,13.5712,13.5712,887300.0
2011-08-08 14:00:00,18.16,18.34,17.3,17.74,1604200.0,13.5712,13.7057,12.9285,13.2573,1604200.0
2011-08-08 14:30:00,17.73,18.08,17.47,17.53,1580800.0,13.2498,13.5114,13.0555,13.1004,1580800.0
2011-08-08 15:00:00,17.53,18.41,17.53,18.12,1255400.0,13.1004,13.758,13.1004,13.5413,1255400.0
2011-08-08 15:30:00,18.12,18.14,17.62,17.69,2735000.0,13.5413,13.5562,13.1676,13.2199,2735000.0
2011-08-09 09:30:00,18.22,18.62,17.98,18.57,2197300.0,13.616,13.9149,13.4367,13.8776,2197300.0
2011-08-09 10:00:00,18.57,19.07,18.57,19.07,1445200.0,13.8776,14.2512,13.8776,14.2512,1445200.0
2011-08-09 10:30:00,19.07,19.75,19.05,19.69,1344400.0,14.2512,14.7594,14.2363,14.7146,1344400.0
2011-08-09 11:00:00,19.69,19.69,19.23,19.35,1025700.0,14.7146,14.7146,14.3708,14.4605,1025700.0
2011-08-09 11:30:00,19.36,19.49,19.31,19.44,619700.0,14.4679,14.5651,14.4306,14.5277,619700.0
2011-08-09 12:00:00,19.44,19.48,19.32,19.43,443300.0,14.5277,14.5576,14.438,14.5203,443300.0
2011-08-09 12:30:00,19.43,19.51,19.39,19.49,504700.0,14.5203,14.58,14.4904,14.5651,504700.0
2011-08-09 13:00:00,19.49,19.51,19.43,19.45,627000.0,14.5651,14.58,14.5203,14.5352,627000.0
2011-08-09 13:30:00,19.45,19.47,19.29,19.29,862000.0,14.5352,14.5501,14.4156,14.4156,862000.0
2011-08-09 14:00:00,19.29,19.44,18.75,19.19,1340600.0,14.4156,14.5277,14.0121,14.3409,1340600.0
2011-08-09 14:30:00,19.19,19.2,18.12,18.85,1908500.0,14.3409,14.3484,13.5413,14.0868,1908500.0
2011-08-09 15:00:00,18.85,19.65,18.8,19.42,1141100.0,14.0868,14.6847,14.0494,14.5128,1141100.0
2011-08-09 15:30:00,19.43,20.38,19.39,20.38,2017300.0,14.5203,15.2302,14.4904,15.2302,2017300.0
2011-08-10 09:30:00,19.66,19.77,19.0,19.0,1398400.0,14.6921,14.7743,14.1989,14.1989,1398400.0
2011-08-10 10:00:00,19.0,19.11,18.7,18.88,1905000.0,14.1989,14.2811,13.9747,14.1092,1905000.0
2011-08-10 10:30:00,18.89,19.18,18.65,18.89,1594000.0,14.1167,14.3334,13.9373,14.1167,1594000.0
2011-08-10 11:00:00,18.89,18.9,18.54,18.56,1485900.0,14.1167,14.1242,13.8551,13.8701,1485900.0
2011-08-10 11:30:00,18.57,18.94,18.52,18.84,1010900.0,13.8776,14.1541,13.8402,14.0793,1010900.0
2011-08-10 12:00:00,18.82,18.98,18.68,18.68,719600.0,14.0644,14.184,13.9598,13.9598,719600.0
2011-08-10 12:30:00,18.68,18.93,18.57,18.91,447800.0,13.9598,14.1466,13.8776,14.1317,447800.0
2011-08-10 13:00:00,18.91,18.99,18.68,18.92,777500.0,14.1317,14.1914,13.9598,14.1391,777500.0
2011-08-10 13:30:00,18.91,19.24,18.77,19.24,923400.0,14.1317,14.3783,14.027,14.3783,923400.0
2011-08-10 14:00:00,19.25,19.44,19.09,19.23,1297500.0,14.3857,14.5277,14.2662,14.3708,1297500.0
2011-08-10 14:30:00,19.22,19.32,18.94,18.94,720400.0,14.3633,14.438,14.1541,14.1541,720400.0
2011-08-10 15:00:00,18.94,19.07,18.55,18.59,1146900.0,14.1541,14.2512,13.8626,13.8925,1146900.0
2011-08-10 15:30:00,18.59,18.61,18.1,18.12,1583800.0,13.8925,13.9075,13.5263,13.5413,1583800.0
2011-08-11 09:30:00,18.55,18.78,18.24,18.46,1080200.0,13.8626,14.0345,13.631,13.7954,1080200.0
2011-08-11 10:00:00,18.47,18.97,18.46,18.84,941500.0,13.8028,14.1765,13.7954,14.0793,941500.0
2011-08-11 10:30:00,18.85,19.18,18.85,19.05,745200.0,14.0868,14.3334,14.0868,14.2363,745200.0
2011-08-11 11:00:00,19.05,19.24,18.96,19.08,586000.0,14.2363,14.3783,14.169,14.2587,586000.0
2011-08-11 11:30:00,19.08,19.37,19.04,19.26,455100.0,14.2587,14.4754,14.2288,14.3932,455100.0
2011-08-11 12:00:00,19.27,19.35,19.14,19.16,263200.0,14.4007,14.4605,14.3035,14.3185,263200.0
2011-08-11 12:30:00,19.16,19.64,19.16,19.6,440600.0,14.3185,14.6772,14.3185,14.6473,440600.0
2011-08-11 13:00:00,19.6,19.7,19.49,19.67,589800.0,14.6473,14.722,14.5651,14.6996,589800.0
2011-08-11 13:30:00,19.68,19.77,19.49,19.73,385000.0,14.7071,14.7743,14.5651,14.7444,385000.0
2011-08-11 14:00:00,19.73,20.05,19.71,20.02,458500.0,14.7444,14.9836,14.7295,14.9612,458500.0
2011-08-11 14:30:00,20.02,20.14,19.91,20.1,840900.0,14.9612,15.0508,14.879,15.021,840900.0
2011-08-11 15:00:00,20.11,20.5,20.07,20.38,664500.0,15.0284,15.3199,14.9985,15.2302,664500.0
2011-08-11 15:30:00,20.38,20.5,20.13,20.15,2209200.0,15.2302,15.3199,15.0434,15.0583,2209200.0
2011-08-12 09:30:00,20.6,20.79,20.05,20.3,981700.0,15.3946,15.5366,14.9836,15.1704,981700.0
2011-08-12 10:00:00,20.3,20.31,19.87,20.11,844400.0,15.1704,15.1779,14.8491,15.0284,844400.0
2011-08-12 10:30:00,20.1,20.14,19.67,19.83,550600.0,15.021,15.0508,14.6996,14.8192,550600.0
2011-08-12 11:00:00,19.82,19.98,19.73,19.92,308900.0,14.8117,14.9313,14.7444,14.8864,308900.0
2011-08-12 11:30:00,19.92,20.36,19.9,20.28,449300.0,14.8864,15.2153,14.8715,15.1555,449300.0
2011-08-12 12:00:00,20.29,20.35,20.19,20.29,258900.0,15.1629,15.2078,15.0882,15.1629,258900.0
2011-08-12 12:30:00,20.3,20.32,20.14,20.28,352400.0,15.1704,15.1854,15.0508,15.1555,352400.0
2011-08-12 13:00:00,20.29,20.31,20.07,20.13,268100.0,15.1629,15.1779,14.9985,15.0434,268100.0
2011-08-12 13:30:00,20.13,20.25,20.09,20.21,345700.0,15.0434,15.133,15.0135,15.1032,345700.0
2011-08-12 14:00:00,20.2,20.28,19.94,19.97,371300.0,15.0957,15.1555,14.9014,14.9238,371300.0
2011-08-12 14:30:00,19.96,20.05,19.87,20.01,380200.0,14.9163,14.9836,14.8491,14.9537,380200.0
2011-08-12 15:00:00,20.01,20.11,19.92,19.92,400100.0,14.9537,15.0284,14.8864,14.8864,400100.0
2011-08-12 15:30:00,19.92,19.93,19.8,19.88,1022500.0,14.8864,14.8939,14.7968,14.8565,1022500.0
2011-08-15 09:30:00,20.2,20.36,20.16,20.18,512400.0,15.0957,15.2153,15.0658,15.0807,512400.0
2011-08-15 10:00:00,20.19,20.55,20.16,20.45,463900.0,15.0882,15.3572,15.0658,15.2825,463900.0
2011-08-15 10:30:00,20.45,20.46,20.31,20.35,325200.0,15.2825,15.29,15.1779,15.2078,325200.0
2011-08-15 11:00:00,20.34,20.44,20.28,20.36,227700.0,15.2003,15.275,15.1555,15.2153,227700.0
2011-08-15 11:30:00,20.35,20.49,20.29,20.46,243000.0,15.2078,15.3124,15.1629,15.29,243000.0
2011-08-15 12:00:00,20.46,20.54,20.41,20.53,201600.0,15.29,15.3498,15.2526,15.3423,201600.0
2011-08-15 12:30:00,20.53,20.55,20.45,20.53,143900.0,15.3423,15.3572,15.2825,15.3423,143900.0
2011-08-15 13:00:00,20.53,20.55,20.43,20.52,179600.0,15.3423,15.3572,15.2676,15.3348,179600.0
2011-08-15 13:30:00,20.52,20.59,20.46,20.57,199700.0,15.3348,15.3871,15.29,15.3722,199700.0
2011-08-15 14:00:00,20.57,20.73,20.57,20.73,236100.0,15.3722,15.4918,15.3722,15.4918,236100.0
2011-08-15 14:30:00,20.72,20.76,20.65,20.76,301100.0,15.4843,15.5142,15.432,15.5142,301100.0
2011-08-15 15:00:00,20.75,20.8,20.6,20.63,618000.0,15.5067,15.5441,15.3946,15.417,618000.0
2011-08-15 15:30:00,20.63,20.7,20.6,20.69,1180900.0,15.417,15.4693,15.3946,15.4619,1180900.0
2011-08-16 09:30:00,20.33,20.41,20.19,20.32,546000.0,15.1928,15.2526,15.0882,15.1854,546000.0
2011-08-16 10:00:00,20.31,20.39,20.25,20.38,351700.0,15.1779,15.2377,15.133,15.2302,351700.0
2011-08-16 10:30:00,20.38,20.41,20.22,20.41,322400.0,15.2302,15.2526,15.1106,15.2526,322400.0
2011-08-16 11:00:00,20.4,20.52,20.32,20.49,283300.0,15.2451,15.3348,15.1854,15.3124,283300.0
2011-08-16 11:30:00,20.49,20.62,20.45,20.56,224700.0,15.3124,15.4096,15.2825,15.3647,224700.0
2011-08-16 12:00:00,20.55,20.75,20.22,20.27,584600.0,15.3572,15.5067,15.1106,15.148,584600.0
2011-08-16 12:30:00,20.27,20.37,20.13,20.18,364700.0,15.148,15.2227,15.0434,15.0807,364700.0
2011-08-16 13:00:00,20.19,20.19,19.96,20.13,299500.0,15.0882,15.0882,14.9163,15.0434,299500.0
2011-08-16 13:30:00,20.12,20.24,20.1,20.2,196500.0,15.0359,15.1256,15.021,15.0957,196500.0
2011-08-16 14:00:00,20.2,20.37,20.2,20.24,203000.0,15.0957,15.2227,15.0957,15.1256,203000.0
2011-08-16 14:30:00,20.24,20.26,20.11,20.13,260600.0,15.1256,15.1405,15.0284,15.0434,260600.0
2011-08-16 15:00:00,20.14,20.34,20.13,20.32,455600.0,15.0508,15.2003,15.0434,15.1854,455600.0
2011-08-16 15:30:00,20.33,20.36,20.22,20.25,900600.0,15.1928,15.2153,15.1106,15.133,900600.0
2011-08-17 09:30:00,20.33,20.59,20.31,20.49,331400.0,15.1928,15.3871,15.1779,15.3124,331400.0
2011-08-17 10:00:00,20.51,20.61,20.42,20.61,184500.0,15.3273,15.4021,15.2601,15.4021,184500.0
2011-08-17 10:30:00,20.6,20.64,20.44,20.45,274500.0,15.3946,15.4245,15.275,15.2825,274500.0
2011-08-17 11:00:00,20.45,20.52,20.32,20.35,223300.0,15.2825,15.3348,15.1854,15.2078,223300.0
2011-08-17 11:30:00,20.35,20.39,20.18,20.22,204900.0,15.2078,15.2377,15.0807,15.1106,204900.0
2011-08-17 12:00:00,20.23,20.26,20.06,20.1,233900.0,15.1181,15.1405,14.9911,15.021,233900.0
2011-08-17 12:30:00,20.11,20.24,20.03,20.06,168900.0,15.0284,15.1256,14.9686,14.9911,168900.0
2011-08-17 13:00:00,20.07,20.16,19.97,20.02,316000.0,14.9985,15.0658,14.9238,14.9612,316000.0
2011-08-17 13:30:00,20.02,20.05,19.89,19.96,452100.0,14.9612,14.9836,14.864,14.9163,452100.0
2011-08-17 14:00:00,19.97,20.18,19.97,20.08,307500.0,14.9238,15.0807,14.9238,15.006,307500.0
2011-08-17 14:30:00,20.08,20.19,20.01,20.19,323500.0,15.006,15.0882,14.9537,15.0882,323500.0
2011-08-17 15:00:00,20.18,20.24,20.13,20.16,521900.0,15.0807,15.1256,15.0434,15.0658,521900.0
2011-08-17 15:30:00,20.15,20.2,20.1,20.19,667900.0,15.0583,15.0957,15.021,15.0882,667900.0
2011-08-18 09:30:00,19.26,19.34,18.62,18.7,1412900.0,14.3932,14.453,13.9149,13.9747,1412900.0
2011-08-18 10:00:00,18.69,18.72,18.3,18.64,1558200.0,13.9672,13.9897,13.6758,13.9299,1558200.0
2011-08-18 10:30:00,18.65,18.66,18.41,18.59,789400.0,13.9373,13.9448,13.758,13.8925,789400.0
2011-08-18 11:00:00,18.6,18.63,18.44,18.51,548300.0,13.9,13.9224,13.7804,13.8327,548300.0
2011-08-18 11:30:00,18.5,18.72,18.5,18.67,570500.0,13.8253,13.9897,13.8253,13.9523,570500.0
2011-08-18 12:00:00,18.68,18.71,18.5,18.5,520900.0,13.9598,13.9822,13.8253,13.8253,520900.0
2011-08-18 12:30:00,18.5,18.57,18.45,18.46,514200.0,13.8253,13.8776,13.7879,13.7954,514200.0
2011-08-18 13:00:00,18.46,18.54,18.25,18.25,533200.0,13.7954,13.8551,13.6384,13.6384,533200.0
2011-08-18 13:30:00,18.26,18.28,18.15,18.19,653700.0,13.6459,13.6608,13.5637,13.5936,653700.0
2011-08-18 14:00:00,18.19,18.42,18.17,18.39,649800.0,13.5936,13.7655,13.5786,13.743,649800.0
2011-08-18 14:30:00,18.39,18.45,18.2,18.21,566200.0,13.743,13.7879,13.6011,13.6085,566200.0
2011-08-18 15:00:00,18.2,18.22,18.1,18.21,780100.0,13.6011,13.616,13.5263,13.6085,780100.0
2011-08-18 15:30:00,18.21,18.34,18.1,18.25,1925500.0,13.6085,13.7057,13.5263,13.6384,1925500.0
2011-08-19 09:30:00,17.97,18.38,17.93,18.36,984700.0,13.4292,13.7356,13.3993,13.7206,984700.0
2011-08-19 10:00:00,18.35,18.85,18.33,18.75,783100.0,13.7132,14.0868,13.6982,14.0121,783100.0
2011-08-19 10:30:00,18.74,18.76,18.49,18.52,324400.0,14.0046,14.0196,13.8178,13.8402,324400.0
2011-08-19 11:00:00,18.51,18.54,18.22,18.25,442000.0,13.8327,13.8551,13.616,13.6384,442000.0
2011-08-19 11:30:00,18.25,18.3,18.1,18.28,372100.0,13.6384,13.6758,13.5263,13.6608,372100.0
2011-08-19 12:00:00,18.28,18.28,18.12,18.2,250900.0,13.6608,13.6608,13.5413,13.6011,250900.0
2011-08-19 12:30:00,18.21,18.29,18.08,18.09,395500.0,13.6085,13.6683,13.5114,13.5189,395500.0
2011-08-19 13:00:00,18.08,18.17,18.0,18.02,423500.0,13.5114,13.5786,13.4516,13.4665,423500.0
2011-08-19 13:30:00,18.02,18.03,17.83,17.98,480700.0,13.4665,13.474,13.3246,13.4367,480700.0
2011-08-19 14:00:00,17.98,18.03,17.78,17.84,476000.0,13.4367,13.474,13.2872,13.332,476000.0
2011-08-19 14:30:00,17.85,17.93,17.78,17.82,458200.0,13.3395,13.3993,13.2872,13.3171,458200.0
2011-08-19 15:00:00,17.82,17.89,17.71,17.86,630700.0,13.3171,13.3694,13.2349,13.347,630700.0
2011-08-19 15:30:00,17.86,17.9,17.71,17.71,952300.0,13.347,13.3769,13.2349,13.2349,952300.0
2011-08-22 09:30:00,18.34,18.35,18.01,18.09,827700.0,13.7057,13.7132,13.4591,13.5189,827700.0
2011-08-22 10:00:00,18.08,18.15,17.86,17.89,651100.0,13.5114,13.5637,13.347,13.3694,651100.0
2011-08-22 10:30:00,17.9,17.91,17.66,17.67,722800.0,13.3769,13.3843,13.1975,13.205,722800.0
2011-08-22 11:00:00,17.66,17.71,17.51,17.57,569900.0,13.1975,13.2349,13.0854,13.1303,569900.0
2011-08-22 11:30:00,17.56,17.59,17.12,17.16,1014800.0,13.1228,13.1452,12.794,12.8239,1014800.0
2011-08-22 12:00:00,17.15,17.32,17.12,17.25,848900.0,12.8164,12.9434,12.794,12.8911,848900.0
2011-08-22 12:30:00,17.25,17.58,17.21,17.56,555400.0,12.8911,13.1377,12.8612,13.1228,555400.0
2011-08-22 13:00:00,17.55,17.63,17.44,17.46,400700.0,13.1153,13.1751,13.0331,13.048,400700.0
2011-08-22 13:30:00,17.46,17.52,17.34,17.43,461600.0,13.048,13.0929,12.9584,13.0256,461600.0
2011-08-22 14:00:00,17.44,17.49,17.31,17.36,465300.0,13.0331,13.0705,12.936,12.9733,465300.0
2011-08-22 14:30:00,17.35,17.35,17.21,17.22,523100.0,12.9658,12.9658,12.8612,12.8687,523100.0
2011-08-22 15:00:00,17.22,17.31,17.19,17.23,603900.0,12.8687,12.936,12.8463,12.8762,603900.0
2011-08-22 15:30:00,17.24,17.27,16.96,17.05,2288800.0,12.8836,12.9061,12.6744,12.7417,2288800.0
2011-08-23 09:30:00,17.16,17.3,16.65,16.76,1252000.0,12.8239,12.9285,12.4427,12.5249,1252000.0
2011-08-23 10:00:00,16.76,17.13,16.73,17.09,1744200.0,12.5249,12.8014,12.5025,12.7715,1744200.0
2011-08-23 10:30:00,17.08,17.09,16.86,16.87,1139700.0,12.7641,12.7715,12.5997,12.6071,1139700.0
2011-08-23 11:00:00,16.87,16.94,16.76,16.81,816900.0,12.6071,12.6594,12.5249,12.5623,816900.0
2011-08-23 11:30:00,16.82,17.04,16.74,17.0,1042500.0,12.5698,12.7342,12.51,12.7043,1042500.0
2011-08-23 12:00:00,16.99,17.0,16.8,16.87,517800.0,12.6968,12.7043,12.5548,12.6071,517800.0
2011-08-23 12:30:00,16.87,16.94,16.82,16.86,868700.0,12.6071,12.6594,12.5698,12.5997,868700.0
2011-08-23 13:00:00,16.87,16.92,16.65,16.66,799600.0,12.6071,12.6445,12.4427,12.4502,799600.0
2011-08-23 13:30:00,16.66,16.72,16.29,16.44,1251700.0,12.4502,12.495,12.1737,12.2858,1251700.0
2011-08-23 14:00:00,16.44,16.54,16.26,16.54,1391500.0,12.2858,12.3605,12.1513,12.3605,1391500.0
2011-08-23 14:30:00,16.54,16.7,16.47,16.7,831900.0,12.3605,12.4801,12.3082,12.4801,831900.0
2011-08-23 15:00:00,16.7,16.91,16.7,16.75,1399700.0,12.4801,12.637,12.4801,12.5175,1399700.0
2011-08-23 15:30:00,16.74,16.9,16.69,16.85,4088000.0,12.51,12.6296,12.4726,12.5922,4088000.0
2011-08-24 09:30:00,16.86,17.23,16.68,17.18,1357300.0,12.5997,12.8762,12.4651,12.8388,1357300.0
2011-08-24 10:00:00,17.17,17.39,17.06,17.1,1398000.0,12.8313,12.9957,12.7491,12.779,1398000.0
2011-08-24 10:30:00,17.1,17.16,16.85,16.85,967900.0,12.779,12.8239,12.5922,12.5922,967900.0
2011-08-24 11:00:00,16.86,17.02,16.8,16.93,710100.0,12.5997,12.7192,12.5548,12.652,710100.0
2011-08-24 11:30:00,16.93,16.94,16.68,16.7,620800.0,12.652,12.6594,12.4651,12.4801,620800.0
2011-08-24 12:00:00,16.69,16.77,16.59,16.73,692300.0,12.4726,12.5324,12.3979,12.5025,692300.0
2011-08-24 12:30:00,16.73,16.85,16.68,16.84,484000.0,12.5025,12.5922,12.4651,12.5847,484000.0
2011-08-24 13:00:00,16.85,16.98,16.79,16.96,647000.0,12.5922,12.6893,12.5474,12.6744,647000.0
2011-08-24 13:30:00,16.97,17.01,16.86,17.0,501700.0,12.6819,12.7118,12.5997,12.7043,501700.0
2011-08-24 14:00:00,17.01,17.01,16.87,16.92,552000.0,12.7118,12.7118,12.6071,12.6445,552000.0
2011-08-24 14:30:00,16.92,17.03,16.9,17.02,616300.0,12.6445,12.7267,12.6296,12.7192,616300.0
2011-08-24 15:00:00,17.02,17.27,16.98,17.24,1015000.0,12.7192,12.9061,12.6893,12.8836,1015000.0
2011-08-24 15:30:00,17.24,17.49,17.24,17.45,2030900.0,12.8836,13.0705,12.8836,13.0406,2030900.0
2011-08-25 09:30:00,17.96,18.08,17.62,17.69,1353700.0,13.4217,13.5114,13.1676,13.2199,1353700.0
2011-08-25 10:00:00,17.69,17.69,17.26,17.29,818300.0,13.2199,13.2199,12.8986,12.921,818300.0
2011-08-25 10:30:00,17.27,17.34,17.06,17.26,737200.0,12.9061,12.9584,12.7491,12.8986,737200.0
2011-08-25 11:00:00,17.25,17.32,17.1,17.15,836800.0,12.8911,12.9434,12.779,12.8164,836800.0
2011-08-25 11:30:00,17.14,17.16,16.92,17.09,629600.0,12.8089,12.8239,12.6445,12.7715,629600.0
2011-08-25 12:00:00,17.1,17.12,16.88,16.94,371100.0,12.779,12.794,12.6146,12.6594,371100.0
2011-08-25 12:30:00,16.95,16.95,16.7,16.89,619800.0,12.6669,12.6669,12.4801,12.6221,619800.0
2011-08-25 13:00:00,16.89,17.06,16.84,17.06,664900.0,12.6221,12.7491,12.5847,12.7491,664900.0
2011-08-25 13:30:00,17.06,17.1,16.97,17.1,441700.0,12.7491,12.779,12.6819,12.779,441700.0
2011-08-25 14:00:00,17.09,17.15,17.01,17.1,418800.0,12.7715,12.8164,12.7118,12.779,418800.0
2011-08-25 14:30:00,17.1,17.15,16.94,16.94,451400.0,12.779,12.8164,12.6594,12.6594,451400.0
2011-08-25 15:00:00,16.93,17.18,16.9,17.07,725600.0,12.652,12.8388,12.6296,12.7566,725600.0
2011-08-25 15:30:00,17.08,17.1,16.88,16.94,1440300.0,12.7641,12.779,12.6146,12.6594,1440300.0
2011-08-26 09:30:00,17.05,17.05,16.5,16.68,614100.0,12.7417,12.7417,12.3306,12.4651,614100.0
2011-08-26 10:00:00,16.68,16.84,16.43,16.69,1148400.0,12.4651,12.5847,12.2783,12.4726,1148400.0
2011-08-26 10:30:00,16.69,17.02,16.55,16.79,764500.0,12.4726,12.7192,12.368,12.5474,764500.0
2011-08-26 11:00:00,16.78,17.07,16.73,16.98,823000.0,12.5399,12.7566,12.5025,12.6893,823000.0
2011-08-26 11:30:00,16.98,17.15,16.95,17.1,437600.0,12.6893,12.8164,12.6669,12.779,437600.0
2011-08-26 12:00:00,17.11,17.36,17.11,17.3,474500.0,12.7865,12.9733,12.7865,12.9285,474500.0
2011-08-26 12:30:00,17.3,17.31,17.14,17.25,359900.0,12.9285,12.936,12.8089,12.8911,359900.0
2011-08-26 13:00:00,17.24,17.32,17.18,17.32,299700.0,12.8836,12.9434,12.8388,12.9434,299700.0
2011-08-26 13:30:00,17.31,17.39,17.3,17.36,391900.0,12.936,12.9957,12.9285,12.9733,391900.0
2011-08-26 14:00:00,17.36,17.39,17.16,17.17,522000.0,12.9733,12.9957,12.8239,12.8313,522000.0
2011-08-26 14:30:00,17.17,17.25,17.13,17.18,475800.0,12.8313,12.8911,12.8014,12.8388,475800.0
2011-08-26 15:00:00,17.18,17.18,16.97,17.0,648300.0,12.8388,12.8388,12.6819,12.7043,648300.0
2011-08-26 15:30:00,16.99,17.2,16.96,17.19,1343400.0,12.6968,12.8537,12.6744,12.8463,1343400.0
2011-08-29 09:30:00,17.76,18.09,17.72,18.05,1157900.0,13.2722,13.5189,13.2424,13.489,1157900.0
2011-08-29 10:00:00,18.07,18.4,18.03,18.38,956400.0,13.5039,13.7505,13.474,13.7356,956400.0
2011-08-29 10:30:00,18.38,18.54,18.35,18.51,772400.0,13.7356,13.8551,13.7132,13.8327,772400.0
2011-08-29 11:00:00,18.51,18.65,18.49,18.6,828100.0,13.8327,13.9373,13.8178,13.9,828100.0
2011-08-29 11:30:00,18.6,18.82,18.59,18.8,603200.0,13.9,14.0644,13.8925,14.0494,603200.0
2011-08-29 12:00:00,18.8,19.05,18.79,19.01,617600.0,14.0494,14.2363,14.042,14.2064,617600.0
2011-08-29 12:30:00,19.01,19.29,19.0,19.25,828900.0,14.2064,14.4156,14.1989,14.3857,828900.0
2011-08-29 13:00:00,19.25,19.33,19.17,19.24,761000.0,14.3857,14.4455,14.326,14.3783,761000.0
2011-08-29 13:30:00,19.23,19.3,19.19,19.28,413000.0,14.3708,14.4231,14.3409,14.4082,413000.0
2011-08-29 14:00:00,19.28,19.35,19.25,19.31,450700.0,14.4082,14.4605,14.3857,14.4306,450700.0
2011-08-29 14:30:00,19.3,19.36,19.26,19.3,586100.0,14.4231,14.4679,14.3932,14.4231,586100.0
2011-08-29 15:00:00,19.31,19.35,19.28,19.34,750300.0,14.4306,14.4605,14.4082,14.453,750300.0
2011-08-29 15:30:00,19.35,19.42,19.33,19.41,2306300.0,14.4605,14.5128,14.4455,14.5053,2306300.0
2011-08-30 09:30:00,18.91,19.04,18.67,18.82,1032800.0,14.205,14.3027,14.0247,14.1374,1032800.0
2011-08-30 10:00:00,18.81,18.87,18.6,18.87,1152900.0,14.1299,14.175,13.9722,14.175,1152900.0
2011-08-30 10:30:00,18.87,19.0,18.8,18.82,606200.0,14.175,14.2726,14.1224,14.1374,606200.0
2011-08-30 11:00:00,18.82,19.25,18.8,19.22,528800.0,14.1374,14.4604,14.1224,14.4379,528800.0
2011-08-30 11:30:00,19.21,19.45,19.18,19.34,731900.0,14.4304,14.6107,14.4078,14.528,731900.0
2011-08-30 12:00:00,19.34,19.34,19.12,19.12,634000.0,14.528,14.528,14.3628,14.3628,634000.0
2011-08-30 12:30:00,19.13,19.13,18.97,19.02,605000.0,14.3703,14.3703,14.2501,14.2877,605000.0
2011-08-30 13:00:00,19.02,19.23,18.99,19.14,562900.0,14.2877,14.4454,14.2651,14.3778,562900.0
2011-08-30 13:30:00,19.14,19.2,19.07,19.14,638100.0,14.3778,14.4229,14.3252,14.3778,638100.0
2011-08-30 14:00:00,19.14,19.29,19.14,19.25,1294500.0,14.3778,14.4905,14.3778,14.4604,1294500.0
2011-08-30 14:30:00,19.25,19.3,19.11,19.22,743400.0,14.4604,14.498,14.3553,14.4379,743400.0
2011-08-30 15:00:00,19.2,19.23,19.1,19.16,659600.0,14.4229,14.4454,14.3478,14.3928,659600.0
2011-08-30 15:30:00,19.16,19.44,19.15,19.24,2440300.0,14.3928,14.6032,14.3853,14.4529,2440300.0
2011-08-31 09:30:00,19.4,19.53,19.22,19.5,698800.0,14.5731,14.6708,14.4379,14.6482,698800.0
2011-08-31 10:00:00,19.51,19.61,19.41,19.49,760600.0,14.6557,14.7309,14.5806,14.6407,760600.0
2011-08-31 10:30:00,19.49,19.54,19.36,19.38,333000.0,14.6407,14.6783,14.5431,14.5581,333000.0
2011-08-31 11:00:00,19.37,19.41,19.17,19.22,399400.0,14.5506,14.5806,14.4003,14.4379,399400.0
2011-08-31 11:30:00,19.22,19.3,19.15,19.22,480000.0,14.4379,14.498,14.3853,14.4379,480000.0
2011-08-31 12:00:00,19.21,19.45,19.21,19.41,385500.0,14.4304,14.6107,14.4304,14.5806,385500.0
2011-08-31 12:30:00,19.41,19.47,19.37,19.43,272500.0,14.5806,14.6257,14.5506,14.5956,272500.0
2011-08-31 13:00:00,19.43,19.45,19.27,19.3,298700.0,14.5956,14.6107,14.4755,14.498,298700.0
2011-08-31 13:30:00,19.31,19.35,19.18,19.19,340300.0,14.5055,14.5355,14.4078,14.4154,340300.0
2011-08-31 14:00:00,19.2,19.22,19.08,19.12,322300.0,14.4229,14.4379,14.3327,14.3628,322300.0
2011-08-31 14:30:00,19.11,19.12,18.86,18.96,531100.0,14.3553,14.3628,14.1675,14.2426,531100.0
2011-08-31 15:00:00,18.95,19.04,18.82,19.01,658400.0,14.2351,14.3027,14.1374,14.2801,658400.0
2011-08-31 15:30:00,19.01,19.26,18.97,19.13,1361800.0,14.2801,14.4679,14.2501,14.3703,1361800.0
2011-09-01 09:30:00,19.15,19.18,18.69,18.74,428100.0,14.3853,14.4078,14.0398,14.0773,428100.0
2011-09-01 10:00:00,18.73,19.21,18.7,19.07,726800.0,14.0698,14.4304,14.0473,14.3252,726800.0
2011-09-01 10:30:00,19.06,19.07,18.86,18.87,360400.0,14.3177,14.3252,14.1675,14.175,360400.0
2011-09-01 11:00:00,18.87,18.89,18.66,18.84,413300.0,14.175,14.19,14.0172,14.1524,413300.0
2011-09-01 11:30:00,18.84,18.89,18.74,18.89,261100.0,14.1524,14.19,14.0773,14.19,261100.0
2011-09-01 12:00:00,18.89,18.92,18.77,18.92,184600.0,14.19,14.2125,14.0999,14.2125,184600.0
2011-09-01 12:30:00,18.92,18.93,18.79,18.79,318000.0,14.2125,14.22,14.1149,14.1149,318000.0
2011-09-01 13:00:00,18.79,18.79,18.64,18.71,366100.0,14.1149,14.1149,14.0022,14.0548,366100.0
2011-09-01 13:30:00,18.71,18.71,18.5,18.5,406900.0,14.0548,14.0548,13.897,13.897,406900.0
2011-09-01 14:00:00,18.51,18.51,18.35,18.41,785600.0,13.9045,13.9045,13.7844,13.8294,785600.0
2011-09-01 14:30:00,18.41,18.45,18.33,18.36,525900.0,13.8294,13.8595,13.7693,13.7919,525900.0
2011-09-01 15:00:00,18.36,18.36,18.21,18.3,896400.0,13.7919,13.7919,13.6792,13.7468,896400.0
2011-09-01 15:30:00,18.3,18.39,18.23,18.33,1647700.0,13.7468,13.8144,13.6942,13.7693,1647700.0
2011-09-02 09:30:00,17.66,18.03,17.55,17.7,652200.0,13.266,13.544,13.1834,13.2961,652200.0
2011-09-02 10:00:00,17.7,17.8,17.59,17.62,590300.0,13.2961,13.3712,13.2135,13.236,590300.0
2011-09-02 10:30:00,17.61,17.68,17.48,17.68,484200.0,13.2285,13.2811,13.1308,13.2811,484200.0
2011-09-02 11:00:00,17.68,17.78,17.64,17.69,389000.0,13.2811,13.3562,13.251,13.2886,389000.0
2011-09-02 11:30:00,17.68,17.72,17.6,17.66,565900.0,13.2811,13.3111,13.221,13.266,565900.0
2011-09-02 12:00:00,17.68,17.78,17.63,17.64,315300.0,13.2811,13.3562,13.2435,13.251,315300.0
2011-09-02 12:30:00,17.63,17.64,17.55,17.56,320200.0,13.2435,13.251,13.1834,13.1909,320200.0
2011-09-02 13:00:00,17.57,17.6,17.5,17.5,221200.0,13.1984,13.221,13.1458,13.1458,221200.0
2011-09-02 13:30:00,17.5,17.54,17.44,17.45,249200.0,13.1458,13.1759,13.1008,13.1083,249200.0
2011-09-02 14:00:00,17.46,17.46,17.29,17.32,475700.0,13.1158,13.1158,12.9881,13.0106,475700.0
2011-09-02 14:30:00,17.32,17.33,17.25,17.26,359000.0,13.0106,13.0181,12.958,12.9656,359000.0
2011-09-02 15:00:00,17.27,17.3,17.18,17.21,769100.0,12.9731,12.9956,12.9055,12.928,769100.0
2011-09-02 15:30:00,17.2,17.43,17.2,17.25,2083700.0,12.9205,13.0933,12.9205,12.958,2083700.0
2011-09-06 09:30:00,16.47,16.68,16.4,16.6,825800.0,12.3721,12.5299,12.3195,12.4698,825800.0
2011-09-06 10:00:00,16.61,16.76,16.46,16.48,943200.0,12.4773,12.59,12.3646,12.3796,943200.0
2011-09-06 10:30:00,16.48,16.51,16.3,16.43,609300.0,12.3796,12.4022,12.2444,12.3421,609300.0
2011-09-06 11:00:00,16.42,16.61,16.37,16.6,562200.0,12.3346,12.4773,12.297,12.4698,562200.0
2011-09-06 11:30:00,16.6,16.75,16.56,16.71,401400.0,12.4698,12.5825,12.4397,12.5524,401400.0
2011-09-06 12:00:00,16.71,16.81,16.65,16.8,513300.0,12.5524,12.6275,12.5073,12.62,513300.0
2011-09-06 12:30:00,16.79,16.8,16.63,16.67,299100.0,12.6125,12.62,12.4923,12.5224,299100.0
2011-09-06 13:00:00,16.68,16.76,16.63,16.63,301600.0,12.5299,12.59,12.4923,12.4923,301600.0
2011-09-06 13:30:00,16.62,16.75,16.56,16.69,353900.0,12.4848,12.5825,12.4397,12.5374,353900.0
2011-09-06 14:00:00,16.68,16.76,16.64,16.71,522200.0,12.5299,12.59,12.4998,12.5524,522200.0
2011-09-06 14:30:00,16.72,16.73,16.57,16.59,538600.0,12.5599,12.5674,12.4472,12.4623,538600.0
2011-09-06 15:00:00,16.6,16.6,16.48,16.49,766800.0,12.4698,12.4698,12.3796,12.3871,766800.0
2011-09-06 15:30:00,16.5,16.77,16.46,16.72,2346000.0,12.3947,12.5975,12.3646,12.5599,2346000.0
2011-09-07 09:30:00,17.24,17.54,17.01,17.53,822600.0,12.9505,13.1759,12.7778,13.1684,822600.0
2011-09-07 10:00:00,17.54,17.65,17.46,17.5,685100.0,13.1759,13.2585,13.1158,13.1458,685100.0
2011-09-07 10:30:00,17.49,17.6,17.44,17.5,402100.0,13.1383,13.221,13.1008,13.1458,402100.0
2011-09-07 11:00:00,17.51,17.7,17.46,17.67,440500.0,13.1534,13.2961,13.1158,13.2735,440500.0
2011-09-07 11:30:00,17.67,17.68,17.58,17.64,442000.0,13.2735,13.2811,13.2059,13.251,442000.0
2011-09-07 12:00:00,17.63,17.66,17.6,17.64,229100.0,13.2435,13.266,13.221,13.251,229100.0
2011-09-07 12:30:00,17.64,17.75,17.62,17.74,256100.0,13.251,13.3336,13.236,13.3261,256100.0
2011-09-07 13:00:00,17.73,17.79,17.69,17.78,355000.0,13.3186,13.3637,13.2886,13.3562,355000.0
2011-09-07 13:30:00,17.79,17.81,17.7,17.78,266400.0,13.3637,13.3787,13.2961,13.3562,266400.0
2011-09-07 14:00:00,17.78,17.86,17.76,17.84,283100.0,13.3562,13.4163,13.3412,13.4012,283100.0
2011-09-07 14:30:00,17.85,17.95,17.84,17.95,383100.0,13.4088,13.4839,13.4012,13.4839,383100.0
2011-09-07 15:00:00,17.95,17.95,17.65,17.69,521700.0,13.4839,13.4839,13.2585,13.2886,521700.0
2011-09-07 15:30:00,17.69,17.84,17.54,17.82,1570700.0,13.2886,13.4012,13.1759,13.3862,1570700.0
2011-09-08 09:30:00,17.54,17.7,17.27,17.37,724500.0,13.1759,13.2961,12.9731,13.0482,724500.0
2011-09-08 10:00:00,17.38,17.55,17.27,17.41,360200.0,13.0557,13.1834,12.9731,13.0782,360200.0
2011-09-08 10:30:00,17.41,17.66,17.41,17.66,215400.0,13.0782,13.266,13.0782,13.266,215400.0
2011-09-08 11:00:00,17.66,17.72,17.57,17.69,307900.0,13.266,13.3111,13.1984,13.2886,307900.0
2011-09-08 11:30:00,17.68,17.83,17.58,17.62,353600.0,13.2811,13.3937,13.2059,13.236,353600.0
2011-09-08 12:00:00,17.61,17.67,17.54,17.57,174800.0,13.2285,13.2735,13.1759,13.1984,174800.0
2011-09-08 12:30:00,17.58,17.66,17.52,17.66,166600.0,13.2059,13.266,13.1609,13.266,166600.0
2011-09-08 13:00:00,17.65,17.68,17.58,17.62,134200.0,13.2585,13.2811,13.2059,13.236,134200.0
2011-09-08 13:30:00,17.62,17.68,17.31,17.34,392900.0,13.236,13.2811,13.0031,13.0257,392900.0
2011-09-08 14:00:00,17.33,17.41,17.22,17.26,358500.0,13.0181,13.0782,12.9355,12.9656,358500.0
2011-09-08 14:30:00,17.26,17.34,17.21,17.32,354100.0,12.9656,13.0257,12.928,13.0106,354100.0
2011-09-08 15:00:00,17.32,17.35,17.2,17.35,483600.0,13.0106,13.0332,12.9205,13.0332,483600.0
2011-09-08 15:30:00,17.34,17.45,17.31,17.32,1219100.0,13.0257,13.1083,13.0031,13.0106,1219100.0
2011-09-09 09:30:00,16.97,17.02,16.75,16.84,808800.0,12.7477,12.7853,12.5825,12.6501,808800.0
2011-09-09 10:00:00,16.84,17.0,16.8,16.96,606400.0,12.6501,12.7702,12.62,12.7402,606400.0
2011-09-09 10:30:00,16.96,17.12,16.87,16.95,457300.0,12.7402,12.8604,12.6726,12.7327,457300.0
2011-09-09 11:00:00,16.94,17.1,16.66,16.69,567500.0,12.7252,12.8454,12.5148,12.5374,567500.0
2011-09-09 11:30:00,16.68,16.78,16.52,16.6,526000.0,12.5299,12.605,12.4097,12.4698,526000.0
2011-09-09 12:00:00,16.61,16.64,16.48,16.61,517500.0,12.4773,12.4998,12.3796,12.4773,517500.0
2011-09-09 12:30:00,16.61,16.76,16.48,16.75,710200.0,12.4773,12.59,12.3796,12.5825,710200.0
2011-09-09 13:00:00,16.74,16.89,16.63,16.78,415800.0,12.5749,12.6876,12.4923,12.605,415800.0
2011-09-09 13:30:00,16.79,16.8,16.65,16.72,266500.0,12.6125,12.62,12.5073,12.5599,266500.0
2011-09-09 14:00:00,16.72,16.79,16.63,16.69,341200.0,12.5599,12.6125,12.4923,12.5374,341200.0
2011-09-09 14:30:00,16.68,16.8,16.59,16.6,519300.0,12.5299,12.62,12.4623,12.4698,519300.0
2011-09-09 15:00:00,16.6,16.64,16.55,16.6,921200.0,12.4698,12.4998,12.4322,12.4698,921200.0
2011-09-09 15:30:00,16.61,16.77,16.57,16.65,2233200.0,12.4773,12.5975,12.4472,12.5073,2233200.0
2011-09-12 09:30:00,16.28,16.92,16.26,16.81,922200.0,12.2294,12.7102,12.2144,12.6275,922200.0
2011-09-12 10:00:00,16.82,16.98,16.61,16.62,741000.0,12.635,12.7552,12.4773,12.4848,741000.0
2011-09-12 10:30:00,16.62,16.67,16.4,16.41,331100.0,12.4848,12.5224,12.3195,12.327,331100.0
2011-09-12 11:00:00,16.41,16.74,16.4,16.71,341400.0,12.327,12.5749,12.3195,12.5524,341400.0
2011-09-12 11:30:00,16.71,16.79,16.57,16.58,278200.0,12.5524,12.6125,12.4472,12.4547,278200.0
2011-09-12 12:00:00,16.59,16.65,16.45,16.59,346800.0,12.4623,12.5073,12.3571,12.4623,346800.0
2011-09-12 12:30:00,16.59,16.59,16.43,16.52,283400.0,12.4623,12.4623,12.3421,12.4097,283400.0
2011-09-12 13:00:00,16.52,16.6,16.5,16.54,429500.0,12.4097,12.4698,12.3947,12.4247,429500.0
2011-09-12 13:30:00,16.55,16.64,16.47,16.6,482800.0,12.4322,12.4998,12.3721,12.4698,482800.0
2011-09-12 14:00:00,16.61,16.63,16.5,16.59,721400.0,12.4773,12.4923,12.3947,12.4623,721400.0
2011-09-12 14:30:00,16.6,16.98,16.57,16.72,795400.0,12.4698,12.7552,12.4472,12.5599,795400.0
2011-09-12 15:00:00,16.72,16.77,16.58,16.74,647200.0,12.5599,12.5975,12.4547,12.5749,647200.0
2011-09-12 15:30:00,16.73,17.26,16.73,17.2,2086800.0,12.5674,12.9656,12.5674,12.9205,2086800.0
2011-09-13 09:30:00,17.21,17.54,16.88,17.51,755700.0,12.928,13.1759,12.6801,13.1534,755700.0
2011-09-13 10:00:00,17.51,17.59,17.44,17.52,657900.0,13.1534,13.2135,13.1008,13.1609,657900.0
2011-09-13 10:30:00,17.53,17.56,17.38,17.4,676500.0,13.1684,13.1909,13.0557,13.0707,676500.0
2011-09-13 11:00:00,17.39,17.43,17.15,17.21,430300.0,13.0632,13.0933,12.8829,12.928,430300.0
2011-09-13 11:30:00,17.22,17.43,17.22,17.33,415900.0,12.9355,13.0933,12.9355,13.0181,415900.0
2011-09-13 12:00:00,17.33,17.43,17.24,17.34,404800.0,13.0181,13.0933,12.9505,13.0257,404800.0
2011-09-13 12:30:00,17.35,17.39,17.27,17.36,292300.0,13.0332,13.0632,12.9731,13.0407,292300.0
2011-09-13 13:00:00,17.36,17.41,17.33,17.37,288800.0,13.0407,13.0782,13.0181,13.0482,288800.0
2011-09-13 13:30:00,17.36,17.47,17.3,17.38,308400.0,13.0407,13.1233,12.9956,13.0557,308400.0
2011-09-13 14:00:00,17.37,17.46,17.28,17.45,406700.0,13.0482,13.1158,12.9806,13.1083,406700.0
2011-09-13 14:30:00,17.47,17.49,17.23,17.28,513600.0,13.1233,13.1383,12.943,12.9806,513600.0
2011-09-13 15:00:00,17.29,17.33,17.07,17.27,705100.0,12.9881,13.0181,12.8228,12.9731,705100.0
2011-09-13 15:30:00,17.27,17.39,17.25,17.34,1079200.0,12.9731,13.0632,12.958,13.0257,1079200.0
2011-09-14 09:30:00,18.07,18.29,17.92,17.97,1828800.0,13.574,13.7393,13.4613,13.4989,1828800.0
2011-09-14 10:00:00,17.98,17.98,17.58,17.73,1703800.0,13.5064,13.5064,13.2059,13.3186,1703800.0
2011-09-14 10:30:00,17.73,17.84,17.57,17.8,911300.0,13.3186,13.4012,13.1984,13.3712,911300.0
2011-09-14 11:00:00,17.79,18.3,17.72,18.3,1016600.0,13.3637,13.7468,13.3111,13.7468,1016600.0
2011-09-14 11:30:00,18.29,18.3,18.02,18.18,523900.0,13.7393,13.7468,13.5365,13.6567,523900.0
2011-09-14 12:00:00,18.18,18.27,17.99,18.05,461200.0,13.6567,13.7243,13.5139,13.559,461200.0
2011-09-14 12:30:00,18.05,18.27,18.05,18.12,393000.0,13.559,13.7243,13.559,13.6116,393000.0
2011-09-14 13:00:00,18.13,18.16,18.0,18.05,370600.0,13.6191,13.6416,13.5214,13.559,370600.0
2011-09-14 13:30:00,18.04,18.25,17.99,18.01,488200.0,13.5515,13.7092,13.5139,13.529,488200.0
2011-09-14 14:00:00,18.01,18.26,18.01,18.17,392400.0,13.529,13.7167,13.529,13.6491,392400.0
2011-09-14 14:30:00,18.16,18.3,18.13,18.29,463700.0,13.6416,13.7468,13.6191,13.7393,463700.0
2011-09-14 15:00:00,18.3,18.53,18.29,18.52,878900.0,13.7468,13.9196,13.7393,13.9121,878900.0
2011-09-14 15:30:00,18.52,18.58,18.16,18.18,1985000.0,13.9121,13.9571,13.6416,13.6567,1985000.0
2011-09-15 09:30:00,18.59,18.74,18.33,18.42,1045100.0,13.9646,14.0773,13.7693,13.8369,1045100.0
2011-09-15 10:00:00,18.44,18.65,18.41,18.46,667500.0,13.852,14.0097,13.8294,13.867,667500.0
2011-09-15 10:30:00,18.46,18.53,18.35,18.41,706700.0,13.867,13.9196,13.7844,13.8294,706700.0
2011-09-15 11:00:00,18.41,18.56,18.37,18.53,497000.0,13.8294,13.9421,13.7994,13.9196,497000.0
2011-09-15 11:30:00,18.53,18.64,18.51,18.56,451000.0,13.9196,14.0022,13.9045,13.9421,451000.0
2011-09-15 12:00:00,18.57,18.7,18.52,18.68,464500.0,13.9496,14.0473,13.9121,14.0322,464500.0
2011-09-15 12:30:00,18.69,18.79,18.65,18.75,415300.0,14.0398,14.1149,14.0097,14.0848,415300.0
2011-09-15 13:00:00,18.74,18.81,18.71,18.72,299700.0,14.0773,14.1299,14.0548,14.0623,299700.0
2011-09-15 13:30:00,18.72,18.76,18.66,18.75,356400.0,14.0623,14.0923,14.0172,14.0848,356400.0
2011-09-15 14:00:00,18.74,18.9,18.74,18.78,630300.0,14.0773,14.1975,14.0773,14.1074,630300.0
2011-09-15 14:30:00,18.78,18.97,18.77,18.95,623200.0,14.1074,14.2501,14.0999,14.2351,623200.0
2011-09-15 15:00:00,18.94,18.97,18.7,18.74,642800.0,14.2276,14.2501,14.0473,14.0773,642800.0
2011-09-15 15:30:00,18.74,18.93,18.72,18.92,1696800.0,14.0773,14.22,14.0623,14.2125,1696800.0
2011-09-16 09:30:00,19.18,19.35,19.05,19.05,1490400.0,14.4078,14.5355,14.3102,14.3102,1490400.0
2011-09-16 10:00:00,19.05,19.15,18.92,18.97,981900.0,14.3102,14.3853,14.2125,14.2501,981900.0
2011-09-16 10:30:00,18.97,19.01,18.75,18.82,806700.0,14.2501,14.2801,14.0848,14.1374,806700.0
2011-09-16 11:00:00,18.82,18.91,18.66,18.74,521900.0,14.1374,14.205,14.0172,14.0773,521900.0
2011-09-16 11:30:00,18.74,18.86,18.65,18.78,321400.0,14.0773,14.1675,14.0097,14.1074,321400.0
2011-09-16 12:00:00,18.79,18.84,18.73,18.77,167500.0,14.1149,14.1524,14.0698,14.0999,167500.0
2011-09-16 12:30:00,18.77,18.9,18.76,18.86,237500.0,14.0999,14.1975,14.0923,14.1675,237500.0
2011-09-16 13:00:00,18.86,18.86,18.75,18.78,179500.0,14.1675,14.1675,14.0848,14.1074,179500.0
2011-09-16 13:30:00,18.77,18.78,18.66,18.75,298700.0,14.0999,14.1074,14.0172,14.0848,298700.0
2011-09-16 14:00:00,18.76,18.83,18.7,18.71,255900.0,14.0923,14.1449,14.0473,14.0548,255900.0
2011-09-16 14:30:00,18.72,18.88,18.71,18.88,184600.0,14.0623,14.1825,14.0548,14.1825,184600.0
2011-09-16 15:00:00,18.89,18.91,18.76,18.76,437600.0,14.19,14.205,14.0923,14.0923,437600.0
2011-09-16 15:30:00,18.76,18.97,18.75,18.93,1245600.0,14.0923,14.2501,14.0848,14.22,1245600.0
2011-09-19 09:30:00,18.37,18.37,18.13,18.19,797700.0,13.7994,13.7994,13.6191,13.6642,797700.0
2011-09-19 10:00:00,18.2,18.23,18.04,18.19,451100.0,13.6717,13.6942,13.5515,13.6642,451100.0
2011-09-19 10:30:00,18.2,18.34,18.17,18.21,337300.0,13.6717,13.7768,13.6491,13.6792,337300.0
2011-09-19 11:00:00,18.2,18.26,18.09,18.1,340800.0,13.6717,13.7167,13.589,13.5966,340800.0
2011-09-19 11:30:00,18.09,18.21,18.04,18.12,349100.0,13.589,13.6792,13.5515,13.6116,349100.0
2011-09-19 12:00:00,18.13,18.16,18.0,18.04,338300.0,13.6191,13.6416,13.5214,13.5515,338300.0
2011-09-19 12:30:00,18.03,18.04,17.95,17.97,368600.0,13.544,13.5515,13.4839,13.4989,368600.0
2011-09-19 13:00:00,17.97,17.97,17.87,17.96,369000.0,13.4989,13.4989,13.4238,13.4914,369000.0
2011-09-19 13:30:00,17.96,18.12,17.95,18.09,237800.0,13.4914,13.6116,13.4839,13.589,237800.0
2011-09-19 14:00:00,18.09,18.14,17.99,18.07,225300.0,13.589,13.6266,13.5139,13.574,225300.0
2011-09-19 14:30:00,18.06,18.19,18.02,18.03,231800.0,13.5665,13.6642,13.5365,13.544,231800.0
2011-09-19 15:00:00,18.04,18.38,17.96,18.35,519100.0,13.5515,13.8069,13.4914,13.7844,519100.0
2011-09-19 15:30:00,18.36,18.52,18.29,18.31,1160100.0,13.7919,13.9121,13.7393,13.7543,1160100.0
2011-09-20 09:30:00,18.45,18.61,17.98,18.19,639400.0,13.8595,13.9797,13.5064,13.6642,639400.0
2011-09-20 10:00:00,18.18,18.28,18.1,18.27,373100.0,13.6567,13.7318,13.5966,13.7243,373100.0
2011-09-20 10:30:00,18.27,18.53,18.21,18.46,447300.0,13.7243,13.9196,13.6792,13.867,447300.0
2011-09-20 11:00:00,18.46,18.58,18.41,18.48,399900.0,13.867,13.9571,13.8294,13.882,399900.0
2011-09-20 11:30:00,18.48,18.52,18.38,18.51,240000.0,13.882,13.9121,13.8069,13.9045,240000.0
2011-09-20 12:00:00,18.5,18.51,18.29,18.3,272500.0,13.897,13.9045,13.7393,13.7468,272500.0
2011-09-20 12:30:00,18.3,18.33,18.21,18.3,307500.0,13.7468,13.7693,13.6792,13.7468,307500.0
2011-09-20 13:00:00,18.29,18.33,18.24,18.31,224200.0,13.7393,13.7693,13.7017,13.7543,224200.0
2011-09-20 13:30:00,18.3,18.3,18.16,18.23,205500.0,13.7468,13.7468,13.6416,13.6942,205500.0
2011-09-20 14:00:00,18.23,18.38,18.21,18.32,273900.0,13.6942,13.8069,13.6792,13.7618,273900.0
2011-09-20 14:30:00,18.32,18.35,18.14,18.14,301200.0,13.7618,13.7844,13.6266,13.6266,301200.0
2011-09-20 15:00:00,18.14,18.19,18.0,18.03,431000.0,13.6266,13.6642,13.5214,13.544,431000.0
2011-09-20 15:30:00,18.03,18.07,17.91,17.94,875500.0,13.544,13.574,13.4538,13.4764,875500.0
2011-09-21 09:30:00,18.08,18.24,17.91,18.16,511300.0,13.5815,13.7017,13.4538,13.6416,511300.0
2011-09-21 10:00:00,18.18,18.23,17.99,18.08,538900.0,13.6567,13.6942,13.5139,13.5815,538900.0
2011-09-21 10:30:00,18.09,18.11,17.65,17.72,569300.0,13.589,13.6041,13.2585,13.3111,569300.0
2011-09-21 11:00:00,17.72,17.82,17.68,17.78,381000.0,13.3111,13.3862,13.2811,13.3562,381000.0
2011-09-21 11:30:00,17.77,17.92,17.76,17.88,262900.0,13.3487,13.4613,13.3412,13.4313,262900.0
2011-09-21 12:00:00,17.88,17.92,17.77,17.78,316900.0,13.4313,13.4613,13.3487,13.3562,316900.0
2011-09-21 12:30:00,17.79,17.89,17.58,17.65,539500.0,13.3637,13.4388,13.2059,13.2585,539500.0
2011-09-21 13:00:00,17.64,17.68,17.56,17.64,464100.0,13.251,13.2811,13.1909,13.251,464100.0
2011-09-21 13:30:00,17.64,17.66,17.54,17.63,234600.0,13.251,13.266,13.1759,13.2435,234600.0
2011-09-21 14:00:00,17.64,17.74,17.37,17.59,571900.0,13.251,13.3261,13.0482,13.2135,571900.0
2011-09-21 14:30:00,17.58,17.65,17.28,17.34,684800.0,13.2059,13.2585,12.9806,13.0257,684800.0
2011-09-21 15:00:00,17.34,17.42,17.07,17.15,1262000.0,13.0257,13.0857,12.8228,12.8829,1262000.0
2011-09-21 15:30:00,17.15,17.17,16.55,16.56,2902000.0,12.8829,12.898,12.4322,12.4397,2902000.0
2011-09-22 09:30:00,15.9,16.15,15.67,15.69,1556000.0,11.9439,12.1317,11.7712,11.7862,1556000.0
2011-09-22 10:00:00,15.69,16.22,15.69,16.06,1433700.0,11.7862,12.1843,11.7862,12.0641,1433700.0
2011-09-22 10:30:00,16.06,16.24,15.96,15.98,1085200.0,12.0641,12.1993,11.989,12.004,1085200.0
2011-09-22 11:00:00,15.98,16.03,15.83,15.9,1052900.0,12.004,12.0416,11.8914,11.9439,1052900.0
2011-09-22 11:30:00,15.9,16.14,15.86,15.88,776900.0,11.9439,12.1242,11.9139,11.9289,776900.0
2011-09-22 12:00:00,15.88,15.98,15.8,15.95,818200.0,11.9289,12.004,11.8688,11.9815,818200.0
2011-09-22 12:30:00,15.94,16.04,15.92,16.0,672000.0,11.974,12.0491,11.959,12.0191,672000.0
2011-09-22 13:00:00,16.01,16.03,15.77,15.87,766800.0,12.0266,12.0416,11.8463,11.9214,766800.0
2011-09-22 13:30:00,15.87,15.93,15.68,15.69,775800.0,11.9214,11.9665,11.7787,11.7862,775800.0
2011-09-22 14:00:00,15.69,16.0,15.65,15.82,1642800.0,11.7862,12.0191,11.7561,11.8838,1642800.0
2011-09-22 14:30:00,15.82,15.84,15.66,15.67,1171800.0,11.8838,11.8989,11.7637,11.7712,1171800.0
2011-09-22 15:00:00,15.66,15.74,15.48,15.65,1841900.0,11.7637,11.8237,11.6284,11.7561,1841900.0
2011-09-22 15:30:00,15.65,16.07,15.53,15.98,4368500.0,11.7561,12.0716,11.666,12.004,4368500.0
2011-09-23 09:30:00,15.86,16.23,15.82,16.1,641700.0,11.9139,12.1918,11.8838,12.0942,641700.0
2011-09-23 10:00:00,16.1,16.22,15.91,16.04,553400.0,12.0942,12.1843,11.9515,12.0491,553400.0
2011-09-23 10:30:00,16.04,16.22,15.94,16.21,523100.0,12.0491,12.1843,11.974,12.1768,523100.0
2011-09-23 11:00:00,16.22,16.25,16.11,16.17,501200.0,12.1843,12.2069,12.1017,12.1468,501200.0
2011-09-23 11:30:00,16.18,16.18,15.96,16.13,436100.0,12.1543,12.1543,11.989,12.1167,436100.0
2011-09-23 12:00:00,16.14,16.23,16.06,16.16,355800.0,12.1242,12.1918,12.0641,12.1392,355800.0
2011-09-23 12:30:00,16.15,16.19,15.96,15.99,370700.0,12.1317,12.1618,11.989,12.0115,370700.0
2011-09-23 13:00:00,15.99,16.04,15.91,15.96,443100.0,12.0115,12.0491,11.9515,11.989,443100.0
2011-09-23 13:30:00,15.96,16.18,15.94,16.09,494200.0,11.989,12.1543,11.974,12.0867,494200.0
2011-09-23 14:00:00,16.09,16.14,15.94,15.98,622000.0,12.0867,12.1242,11.974,12.004,622000.0
2011-09-23 14:30:00,15.97,16.02,15.93,16.0,738600.0,11.9965,12.0341,11.9665,12.0191,738600.0
2011-09-23 15:00:00,16.0,16.08,15.98,16.07,661100.0,12.0191,12.0792,12.004,12.0716,661100.0
2011-09-23 15:30:00,16.08,16.11,15.98,16.09,1418700.0,12.0792,12.1017,12.004,12.0867,1418700.0
2011-09-26 09:30:00,16.4,16.5,16.0,16.03,558200.0,12.3195,12.3947,12.0191,12.0416,558200.0
2011-09-26 10:00:00,16.04,16.14,15.98,16.14,499300.0,12.0491,12.1242,12.004,12.1242,499300.0
2011-09-26 10:30:00,16.13,16.28,16.03,16.23,495600.0,12.1167,12.2294,12.0416,12.1918,495600.0
2011-09-26 11:00:00,16.23,16.39,16.21,16.37,577600.0,12.1918,12.312,12.1768,12.297,577600.0
2011-09-26 11:30:00,16.37,16.45,16.26,16.45,444000.0,12.297,12.3571,12.2144,12.3571,444000.0
2011-09-26 12:00:00,16.43,16.45,16.31,16.39,370700.0,12.3421,12.3571,12.2519,12.312,370700.0
2011-09-26 12:30:00,16.39,16.44,16.25,16.34,376800.0,12.312,12.3496,12.2069,12.2745,376800.0
2011-09-26 13:00:00,16.33,16.34,16.17,16.24,593600.0,12.267,12.2745,12.1468,12.1993,593600.0
2011-09-26 13:30:00,16.23,16.34,16.19,16.31,460200.0,12.1918,12.2745,12.1618,12.2519,460200.0
2011-09-26 14:00:00,16.31,16.45,16.27,16.29,616000.0,12.2519,12.3571,12.2219,12.2369,616000.0
2011-09-26 14:30:00,16.29,16.39,16.23,16.29,585100.0,12.2369,12.312,12.1918,12.2369,585100.0
2011-09-26 15:00:00,16.29,16.46,16.29,16.45,707800.0,12.2369,12.3646,12.2369,12.3571,707800.0
2011-09-26 15:30:00,16.46,16.74,16.41,16.56,3713100.0,12.3646,12.5749,12.327,12.4397,3713100.0
2011-09-27 09:30:00,17.09,17.37,17.05,17.23,909200.0,12.8379,13.0482,12.8078,12.943,909200.0
2011-09-27 10:00:00,17.22,17.28,16.97,17.13,776100.0,12.9355,12.9806,12.7477,12.8679,776100.0
2011-09-27 10:30:00,17.13,17.25,17.03,17.25,432500.0,12.8679,12.958,12.7928,12.958,432500.0
2011-09-27 11:00:00,17.24,17.36,17.21,17.35,793300.0,12.9505,13.0407,12.928,13.0332,793300.0
2011-09-27 11:30:00,17.35,17.5,17.33,17.45,585000.0,13.0332,13.1458,13.0181,13.1083,585000.0
2011-09-27 12:00:00,17.44,17.47,17.33,17.35,500000.0,13.1008,13.1233,13.0181,13.0332,500000.0
2011-09-27 12:30:00,17.36,17.39,17.29,17.34,388300.0,13.0407,13.0632,12.9881,13.0257,388300.0
2011-09-27 13:00:00,17.34,17.35,17.27,17.3,455600.0,13.0257,13.0332,12.9731,12.9956,455600.0
2011-09-27 13:30:00,17.3,17.35,17.26,17.28,325800.0,12.9956,13.0332,12.9656,12.9806,325800.0
2011-09-27 14:00:00,17.27,17.37,17.27,17.3,434400.0,12.9731,13.0482,12.9731,12.9956,434400.0
2011-09-27 14:30:00,17.31,17.35,17.18,17.19,440000.0,13.0031,13.0332,12.9055,12.913,440000.0
2011-09-27 15:00:00,17.2,17.2,16.77,16.82,1100200.0,12.9205,12.9205,12.5975,12.635,1100200.0
2011-09-27 15:30:00,16.82,16.86,16.46,16.58,2884700.0,12.635,12.6651,12.3646,12.4547,2884700.0
2011-09-28 09:30:00,16.63,16.87,16.54,16.78,660400.0,12.4923,12.6726,12.4247,12.605,660400.0
2011-09-28 10:00:00,16.77,16.77,16.45,16.53,504000.0,12.5975,12.5975,12.3571,12.4172,504000.0
2011-09-28 10:30:00,16.53,16.55,16.29,16.3,506400.0,12.4172,12.4322,12.2369,12.2444,506400.0
2011-09-28 11:00:00,16.31,16.31,16.15,16.28,466200.0,12.2519,12.2519,12.1317,12.2294,466200.0
2011-09-28 11:30:00,16.28,16.41,16.19,16.27,685700.0,12.2294,12.327,12.1618,12.2219,685700.0
2011-09-28 12:00:00,16.27,16.3,16.15,16.25,407000.0,12.2219,12.2444,12.1317,12.2069,407000.0
2011-09-28 12:30:00,16.26,16.27,16.17,16.25,358200.0,12.2144,12.2219,12.1468,12.2069,358200.0
2011-09-28 13:00:00,16.24,16.31,16.11,16.15,464700.0,12.1993,12.2519,12.1017,12.1317,464700.0
2011-09-28 13:30:00,16.14,16.2,16.03,16.04,1304900.0,12.1242,12.1693,12.0416,12.0491,1304900.0
2011-09-28 14:00:00,16.04,16.11,16.0,16.06,430300.0,12.0491,12.1017,12.0191,12.0641,430300.0
2011-09-28 14:30:00,16.06,16.12,16.0,16.04,463900.0,12.0641,12.1092,12.0191,12.0491,463900.0
2011-09-28 15:00:00,16.04,16.16,16.02,16.08,990900.0,12.0491,12.1392,12.0341,12.0792,990900.0
2011-09-28 15:30:00,16.07,16.08,15.8,15.83,2248800.0,12.0716,12.0792,11.8688,11.8914,2248800.0
2011-09-29 09:30:00,16.36,16.79,16.33,16.59,1076700.0,12.2895,12.6125,12.267,12.4623,1076700.0
2011-09-29 10:00:00,16.59,16.69,16.55,16.59,844300.0,12.4623,12.5374,12.4322,12.4623,844300.0
2011-09-29 10:30:00,16.59,16.64,16.4,16.63,1047700.0,12.4623,12.4998,12.3195,12.4923,1047700.0
2011-09-29 11:00:00,16.63,16.75,16.58,16.69,744800.0,12.4923,12.5825,12.4547,12.5374,744800.0
2011-09-29 11:30:00,16.68,16.85,16.63,16.8,382800.0,12.5299,12.6576,12.4923,12.62,382800.0
2011-09-29 12:00:00,16.8,16.91,16.77,16.88,269800.0,12.62,12.7026,12.5975,12.6801,269800.0
2011-09-29 12:30:00,16.88,16.9,16.72,16.83,424800.0,12.6801,12.6951,12.5599,12.6425,424800.0
2011-09-29 13:00:00,16.82,16.97,16.81,16.81,535000.0,12.635,12.7477,12.6275,12.6275,535000.0
2011-09-29 13:30:00,16.82,16.82,16.48,16.7,666600.0,12.635,12.635,12.3796,12.5449,666600.0
2011-09-29 14:00:00,16.7,16.73,16.33,16.53,524800.0,12.5449,12.5674,12.267,12.4172,524800.0
2011-09-29 14:30:00,16.53,16.6,16.41,16.59,817300.0,12.4172,12.4698,12.327,12.4623,817300.0
2011-09-29 15:00:00,16.6,16.75,16.4,16.7,1018000.0,12.4698,12.5825,12.3195,12.5449,1018000.0
2011-09-29 15:30:00,16.71,17.14,16.69,17.13,2185400.0,12.5524,12.8754,12.5374,12.8679,2185400.0
2011-09-30 09:30:00,16.68,16.76,16.29,16.35,1537900.0,12.5299,12.59,12.2369,12.282,1537900.0
2011-09-30 10:00:00,16.34,16.7,16.33,16.57,1082100.0,12.2745,12.5449,12.267,12.4472,1082100.0
2011-09-30 10:30:00,16.57,16.6,16.36,16.46,528300.0,12.4472,12.4698,12.2895,12.3646,528300.0
2011-09-30 11:00:00,16.45,16.7,16.44,16.64,529300.0,12.3571,12.5449,12.3496,12.4998,529300.0
2011-09-30 11:30:00,16.65,16.84,16.63,16.7,348700.0,12.5073,12.6501,12.4923,12.5449,348700.0
2011-09-30 12:00:00,16.71,16.74,16.53,16.57,269600.0,12.5524,12.5749,12.4172,12.4472,269600.0
2011-09-30 12:30:00,16.57,16.57,16.47,16.48,250500.0,12.4472,12.4472,12.3721,12.3796,250500.0
2011-09-30 13:00:00,16.47,16.59,16.43,16.56,341900.0,12.3721,12.4623,12.3421,12.4397,341900.0
2011-09-30 13:30:00,16.57,16.67,16.56,16.56,213700.0,12.4472,12.5224,12.4397,12.4397,213700.0
2011-09-30 14:00:00,16.56,16.61,16.4,16.46,572500.0,12.4397,12.4773,12.3195,12.3646,572500.0
2011-09-30 14:30:00,16.46,16.61,16.36,16.57,710600.0,12.3646,12.4773,12.2895,12.4472,710600.0
2011-09-30 15:00:00,16.58,16.64,16.46,16.48,692700.0,12.4547,12.4998,12.3646,12.3796,692700.0
2011-09-30 15:30:00,16.47,16.49,16.14,16.15,2064500.0,12.3721,12.3871,12.1242,12.1317,2064500.0
2011-10-03 09:30:00,15.82,16.13,15.71,16.01,702800.0,11.8838,12.1167,11.8012,12.0266,702800.0
2011-10-03 10:00:00,16.01,16.39,15.99,16.26,935600.0,12.0266,12.312,12.0115,12.2144,935600.0
2011-10-03 10:30:00,16.27,16.3,15.96,16.04,728900.0,12.2219,12.2444,11.989,12.0491,728900.0
2011-10-03 11:00:00,16.04,16.17,15.91,16.02,510100.0,12.0491,12.1468,11.9515,12.0341,510100.0
2011-10-03 11:30:00,16.01,16.08,15.86,15.98,309400.0,12.0266,12.0792,11.9139,12.004,309400.0
2011-10-03 12:00:00,15.98,16.01,15.69,15.69,346300.0,12.004,12.0266,11.7862,11.7862,346300.0
2011-10-03 12:30:00,15.69,15.7,15.56,15.56,504600.0,11.7862,11.7937,11.6885,11.6885,504600.0
2011-10-03 13:00:00,15.56,15.59,15.36,15.42,461900.0,11.6885,11.7111,11.5383,11.5834,461900.0
2011-10-03 13:30:00,15.41,15.43,15.19,15.26,748500.0,11.5759,11.5909,11.4106,11.4632,748500.0
2011-10-03 14:00:00,15.26,15.44,15.21,15.24,615500.0,11.4632,11.5984,11.4256,11.4482,615500.0
2011-10-03 14:30:00,15.25,15.29,15.07,15.25,508900.0,11.4557,11.4857,11.3204,11.4557,508900.0
2011-10-03 15:00:00,15.25,15.31,15.05,15.08,707000.0,11.4557,11.5007,11.3054,11.328,707000.0
2011-10-03 15:30:00,15.08,15.25,14.89,14.9,1849900.0,11.328,11.4557,11.1852,11.1927,1849900.0
2011-10-04 09:30:00,14.62,15.2,14.56,14.92,1510100.0,10.9824,11.4181,10.9373,11.2078,1510100.0
2011-10-04 10:00:00,14.92,15.2,14.82,15.02,1232800.0,11.2078,11.4181,11.1327,11.2829,1232800.0
2011-10-04 10:30:00,15.03,15.32,14.9,15.26,861500.0,11.2904,11.5082,11.1927,11.4632,861500.0
2011-10-04 11:00:00,15.27,15.3,15.12,15.18,635300.0,11.4707,11.4932,11.358,11.4031,635300.0
2011-10-04 11:30:00,15.18,15.2,15.05,15.15,637700.0,11.4031,11.4181,11.3054,11.3805,637700.0
2011-10-04 12:00:00,15.15,15.26,15.06,15.08,604400.0,11.3805,11.4632,11.3129,11.328,604400.0
2011-10-04 12:30:00,15.07,15.17,15.01,15.01,562100.0,11.3204,11.3956,11.2754,11.2754,562100.0
2011-10-04 13:00:00,15.02,15.05,14.91,14.94,556900.0,11.2829,11.3054,11.2003,11.2228,556900.0
2011-10-04 13:30:00,14.94,15.03,14.82,14.95,478500.0,11.2228,11.2904,11.1327,11.2303,478500.0
2011-10-04 14:00:00,14.95,15.0,14.81,14.89,585300.0,11.2303,11.2679,11.1251,11.1852,585300.0
2011-10-04 14:30:00,14.89,14.96,14.69,14.74,561000.0,11.1852,11.2378,11.035,11.0726,561000.0
2011-10-04 15:00:00,14.73,15.01,14.65,14.96,992400.0,11.065,11.2754,11.0049,11.2378,992400.0
2011-10-04 15:30:00,14.96,15.91,14.96,15.88,2493600.0,11.2378,11.9515,11.2378,11.9289,2493600.0
2011-10-05 09:30:00,15.95,15.98,15.61,15.86,1003400.0,11.9815,12.004,11.7261,11.9139,1003400.0
2011-10-05 10:00:00,15.88,16.27,15.85,15.99,1172000.0,11.9289,12.2219,11.9064,12.0115,1172000.0
2011-10-05 10:30:00,15.99,16.23,15.97,16.21,408400.0,12.0115,12.1918,11.9965,12.1768,408400.0
2011-10-05 11:00:00,16.21,16.31,16.16,16.24,408800.0,12.1768,12.2519,12.1392,12.1993,408800.0
2011-10-05 11:30:00,16.25,16.32,16.16,16.24,424900.0,12.2069,12.2594,12.1392,12.1993,424900.0
2011-10-05 12:00:00,16.25,16.27,16.12,16.21,595000.0,12.2069,12.2219,12.1092,12.1768,595000.0
2011-10-05 12:30:00,16.2,16.21,16.05,16.2,656300.0,12.1693,12.1768,12.0566,12.1693,656300.0
2011-10-05 13:00:00,16.21,16.64,16.21,16.53,713700.0,12.1768,12.4998,12.1768,12.4172,713700.0
2011-10-05 13:30:00,16.53,16.76,16.39,16.72,919300.0,12.4172,12.59,12.312,12.5599,919300.0
2011-10-05 14:00:00,16.72,16.78,16.6,16.74,634000.0,12.5599,12.605,12.4698,12.5749,634000.0
2011-10-05 14:30:00,16.74,16.74,16.48,16.56,1000900.0,12.5749,12.5749,12.3796,12.4397,1000900.0
2011-10-05 15:00:00,16.57,16.83,16.49,16.76,1090600.0,12.4472,12.6425,12.3871,12.59,1090600.0
2011-10-05 15:30:00,16.77,17.05,16.76,16.94,2299800.0,12.5975,12.8078,12.59,12.7252,2299800.0
2011-10-06 09:30:00,16.75,16.79,16.41,16.48,1634500.0,12.5825,12.6125,12.327,12.3796,1634500.0
2011-10-06 10:00:00,16.48,17.42,16.47,17.29,1487400.0,12.3796,13.0857,12.3721,12.9881,1487400.0
2011-10-06 10:30:00,17.28,17.53,17.23,17.43,935400.0,12.9806,13.1684,12.943,13.0933,935400.0
2011-10-06 11:00:00,17.42,17.98,17.42,17.95,1247700.0,13.0857,13.5064,13.0857,13.4839,1247700.0
2011-10-06 11:30:00,17.95,18.35,17.94,18.28,1474600.0,13.4839,13.7844,13.4764,13.7318,1474600.0
2011-10-06 12:00:00,18.27,18.32,17.74,17.74,1169100.0,13.7243,13.7618,13.3261,13.3261,1169100.0
2011-10-06 12:30:00,17.74,17.78,17.6,17.6,657100.0,13.3261,13.3562,13.221,13.221,657100.0
2011-10-06 13:00:00,17.6,17.89,17.52,17.65,836500.0,13.221,13.4388,13.1609,13.2585,836500.0
2011-10-06 13:30:00,17.65,17.68,17.43,17.51,500500.0,13.2585,13.2811,13.0933,13.1534,500500.0
2011-10-06 14:00:00,17.51,17.59,17.43,17.51,639700.0,13.1534,13.2135,13.0933,13.1534,639700.0
2011-10-06 14:30:00,17.52,17.55,17.37,17.42,733800.0,13.1609,13.1834,13.0482,13.0857,733800.0
2011-10-06 15:00:00,17.43,17.52,17.24,17.26,855400.0,13.0933,13.1609,12.9505,12.9656,855400.0
2011-10-06 15:30:00,17.25,17.67,17.23,17.65,1615300.0,12.958,13.2735,12.943,13.2585,1615300.0
2011-10-07 09:30:00,17.75,17.79,17.47,17.79,817100.0,13.3336,13.3637,13.1233,13.3637,817100.0
2011-10-07 10:00:00,17.79,17.98,17.7,17.87,881700.0,13.3637,13.5064,13.2961,13.4238,881700.0
2011-10-07 10:30:00,17.86,17.99,17.47,17.48,550500.0,13.4163,13.5139,13.1233,13.1308,550500.0
2011-10-07 11:00:00,17.48,17.5,17.23,17.43,545500.0,13.1308,13.1458,12.943,13.0933,545500.0
2011-10-07 11:30:00,17.44,17.45,17.23,17.35,319000.0,13.1008,13.1083,12.943,13.0332,319000.0
2011-10-07 12:00:00,17.36,17.45,17.14,17.17,735800.0,13.0407,13.1083,12.8754,12.898,735800.0
2011-10-07 12:30:00,17.17,17.22,16.97,17.02,820500.0,12.898,12.9355,12.7477,12.7853,820500.0
2011-10-07 13:00:00,17.02,17.1,16.91,17.05,413300.0,12.7853,12.8454,12.7026,12.8078,413300.0
2011-10-07 13:30:00,17.05,17.1,16.84,17.03,365800.0,12.8078,12.8454,12.6501,12.7928,365800.0
2011-10-07 14:00:00,17.04,17.23,17.04,17.04,446700.0,12.8003,12.943,12.8003,12.8003,446700.0
2011-10-07 14:30:00,17.05,17.15,17.02,17.1,365800.0,12.8078,12.8829,12.7853,12.8454,365800.0
2011-10-07 15:00:00,17.1,17.45,17.05,17.45,673300.0,12.8454,13.1083,12.8078,13.1083,673300.0
2011-10-07 15:30:00,17.44,17.51,16.96,16.99,1986400.0,13.1008,13.1534,12.7402,12.7627,1986400.0
2011-10-10 09:30:00,17.47,17.89,17.47,17.8,564700.0,13.1233,13.4388,13.1233,13.3712,564700.0
2011-10-10 10:00:00,17.79,18.04,17.73,17.99,550100.0,13.3637,13.5515,13.3186,13.5139,550100.0
2011-10-10 10:30:00,18.0,18.07,17.92,18.01,522900.0,13.5214,13.574,13.4613,13.529,522900.0
2011-10-10 11:00:00,18.01,18.08,17.98,17.99,334400.0,13.529,13.5815,13.5064,13.5139,334400.0
2011-10-10 11:30:00,17.99,18.02,17.95,17.97,210300.0,13.5139,13.5365,13.4839,13.4989,210300.0
2011-10-10 12:00:00,17.97,18.04,17.86,17.87,276300.0,13.4989,13.5515,13.4163,13.4238,276300.0
2011-10-10 12:30:00,17.86,17.9,17.68,17.74,233300.0,13.4163,13.4463,13.2811,13.3261,233300.0
2011-10-10 13:00:00,17.74,17.78,17.72,17.72,420000.0,13.3261,13.3562,13.3111,13.3111,420000.0
2011-10-10 13:30:00,17.72,17.75,17.66,17.72,206400.0,13.3111,13.3336,13.266,13.3111,206400.0
2011-10-10 14:00:00,17.72,17.74,17.61,17.74,233500.0,13.3111,13.3261,13.2285,13.3261,233500.0
2011-10-10 14:30:00,17.74,17.76,17.69,17.7,182600.0,13.3261,13.3412,13.2886,13.2961,182600.0
2011-10-10 15:00:00,17.7,17.71,17.46,17.57,532700.0,13.2961,13.3036,13.1158,13.1984,532700.0
2011-10-10 15:30:00,17.56,17.81,17.48,17.78,1582900.0,13.1909,13.3787,13.1308,13.3562,1582900.0
2011-10-11 09:30:00,17.55,17.86,17.32,17.8,1075100.0,13.1834,13.4163,13.0106,13.3712,1075100.0
2011-10-11 10:00:00,17.8,17.84,17.57,17.82,640500.0,13.3712,13.4012,13.1984,13.3862,640500.0
2011-10-11 10:30:00,17.82,18.27,17.79,18.11,755200.0,13.3862,13.7243,13.3637,13.6041,755200.0
2011-10-11 11:00:00,18.11,18.15,17.9,17.92,321300.0,13.6041,13.6341,13.4463,13.4613,321300.0
2011-10-11 11:30:00,17.92,18.06,17.92,18.03,260300.0,13.4613,13.5665,13.4613,13.544,260300.0
2011-10-11 12:00:00,18.03,18.1,17.94,17.97,224800.0,13.544,13.5966,13.4764,13.4989,224800.0
2011-10-11 12:30:00,17.97,17.98,17.75,17.86,272600.0,13.4989,13.5064,13.3336,13.4163,272600.0
2011-10-11 13:00:00,17.85,17.89,17.7,17.87,296300.0,13.4088,13.4388,13.2961,13.4238,296300.0
2011-10-11 13:30:00,17.87,17.9,17.74,17.9,371500.0,13.4238,13.4463,13.3261,13.4463,371500.0
2011-10-11 14:00:00,17.9,17.96,17.79,17.8,474700.0,13.4463,13.4914,13.3637,13.3712,474700.0
2011-10-11 14:30:00,17.81,17.84,17.72,17.78,339700.0,13.3787,13.4012,13.3111,13.3562,339700.0
2011-10-11 15:00:00,17.78,17.98,17.78,17.88,426400.0,13.3562,13.5064,13.3562,13.4313,426400.0
2011-10-11 15:30:00,17.88,18.01,17.85,17.89,3352900.0,13.4313,13.529,13.4088,13.4388,3352900.0
2011-10-12 09:30:00,18.08,18.7,18.08,18.7,985400.0,13.5815,14.0473,13.5815,14.0473,985400.0
2011-10-12 10:00:00,18.69,18.75,18.42,18.57,892900.0,14.0398,14.0848,13.8369,13.9496,892900.0
2011-10-12 10:30:00,18.57,18.63,18.36,18.36,536600.0,13.9496,13.9947,13.7919,13.7919,536600.0
2011-10-12 11:00:00,18.36,18.61,18.36,18.52,470700.0,13.7919,13.9797,13.7919,13.9121,470700.0
2011-10-12 11:30:00,18.52,18.68,18.51,18.61,345800.0,13.9121,14.0322,13.9045,13.9797,345800.0
2011-10-12 12:00:00,18.61,18.71,18.6,18.69,322700.0,13.9797,14.0548,13.9722,14.0398,322700.0
2011-10-12 12:30:00,18.69,18.77,18.64,18.76,359700.0,14.0398,14.0999,14.0022,14.0923,359700.0
2011-10-12 13:00:00,18.76,18.97,18.76,18.97,529400.0,14.0923,14.2501,14.0923,14.2501,529400.0
2011-10-12 13:30:00,18.97,19.05,18.85,18.86,709200.0,14.2501,14.3102,14.16,14.1675,709200.0
2011-10-12 14:00:00,18.85,18.94,18.82,18.93,642100.0,14.16,14.2276,14.1374,14.22,642100.0
2011-10-12 14:30:00,18.93,19.08,18.71,18.77,545600.0,14.22,14.3327,14.0548,14.0999,545600.0
2011-10-12 15:00:00,18.76,18.8,18.58,18.64,1118600.0,14.0923,14.1224,13.9571,14.0022,1118600.0
2011-10-12 15:30:00,18.65,18.79,18.44,18.46,1659500.0,14.0097,14.1149,13.852,13.867,1659500.0
2011-10-13 09:30:00,18.22,18.3,17.75,17.8,843300.0,13.6867,13.7468,13.3336,13.3712,843300.0
2011-10-13 10:00:00,17.8,17.86,17.61,17.68,541200.0,13.3712,13.4163,13.2285,13.2811,541200.0
2011-10-13 10:30:00,17.67,17.84,17.61,17.62,442500.0,13.2735,13.4012,13.2285,13.236,442500.0
2011-10-13 11:00:00,17.62,17.76,17.6,17.71,512400.0,13.236,13.3412,13.221,13.3036,512400.0
2011-10-13 11:30:00,17.71,17.78,17.68,17.74,701400.0,13.3036,13.3562,13.2811,13.3261,701400.0
2011-10-13 12:00:00,17.74,17.8,17.68,17.69,283000.0,13.3261,13.3712,13.2811,13.2886,283000.0
2011-10-13 12:30:00,17.7,17.76,17.64,17.72,288400.0,13.2961,13.3412,13.251,13.3111,288400.0
2011-10-13 13:00:00,17.72,17.9,17.67,17.86,307400.0,13.3111,13.4463,13.2735,13.4163,307400.0
2011-10-13 13:30:00,17.86,17.92,17.8,17.81,252500.0,13.4163,13.4613,13.3712,13.3787,252500.0
2011-10-13 14:00:00,17.81,17.88,17.76,17.79,201800.0,13.3787,13.4313,13.3412,13.3637,201800.0
2011-10-13 14:30:00,17.78,18.02,17.75,17.96,335200.0,13.3562,13.5365,13.3336,13.4914,335200.0
2011-10-13 15:00:00,17.96,18.17,17.92,17.93,556000.0,13.4914,13.6491,13.4613,13.4689,556000.0
2011-10-13 15:30:00,17.93,18.07,17.88,17.97,1363100.0,13.4689,13.574,13.4313,13.4989,1363100.0
2011-10-14 09:30:00,18.54,18.88,18.46,18.76,862400.0,13.9271,14.1825,13.867,14.0923,862400.0
2011-10-14 10:00:00,18.76,18.77,18.17,18.17,770200.0,14.0923,14.0999,13.6491,13.6491,770200.0
2011-10-14 10:30:00,18.17,18.3,18.04,18.29,593900.0,13.6491,13.7468,13.5515,13.7393,593900.0
2011-10-14 11:00:00,18.3,18.32,18.2,18.25,397700.0,13.7468,13.7618,13.6717,13.7092,397700.0
2011-10-14 11:30:00,18.25,18.28,18.09,18.14,293000.0,13.7092,13.7318,13.589,13.6266,293000.0
2011-10-14 12:00:00,18.13,18.13,18.03,18.06,235100.0,13.6191,13.6191,13.544,13.5665,235100.0
2011-10-14 12:30:00,18.05,18.14,18.03,18.03,196200.0,13.559,13.6266,13.544,13.544,196200.0
2011-10-14 13:00:00,18.04,18.19,18.04,18.17,222300.0,13.5515,13.6642,13.5515,13.6491,222300.0
2011-10-14 13:30:00,18.17,18.3,18.15,18.28,311500.0,13.6491,13.7468,13.6341,13.7318,311500.0
2011-10-14 14:00:00,18.28,18.33,18.22,18.27,338700.0,13.7318,13.7693,13.6867,13.7243,338700.0
2011-10-14 14:30:00,18.28,18.28,18.13,18.28,322500.0,13.7318,13.7318,13.6191,13.7318,322500.0
2011-10-14 15:00:00,18.29,18.38,18.23,18.38,376300.0,13.7393,13.8069,13.6942,13.8069,376300.0
2011-10-14 15:30:00,18.37,18.5,18.29,18.46,1144000.0,13.7994,13.897,13.7393,13.867,1144000.0
2011-10-17 09:30:00,18.27,18.29,18.05,18.16,728800.0,13.7243,13.7393,13.559,13.6416,728800.0
2011-10-17 10:00:00,18.16,18.2,17.91,17.91,656400.0,13.6416,13.6717,13.4538,13.4538,656400.0
2011-10-17 10:30:00,17.92,17.93,17.7,17.89,426900.0,13.4613,13.4689,13.2961,13.4388,426900.0
2011-10-17 11:00:00,17.91,18.01,17.85,18.0,157800.0,13.4538,13.529,13.4088,13.5214,157800.0
2011-10-17 11:30:00,18.0,18.04,17.85,17.9,321100.0,13.5214,13.5515,13.4088,13.4463,321100.0
2011-10-17 12:00:00,17.9,17.93,17.81,17.87,169800.0,13.4463,13.4689,13.3787,13.4238,169800.0
2011-10-17 12:30:00,17.87,17.94,17.85,17.89,240000.0,13.4238,13.4764,13.4088,13.4388,240000.0
2011-10-17 13:00:00,17.88,18.03,17.86,17.99,212600.0,13.4313,13.544,13.4163,13.5139,212600.0
2011-10-17 13:30:00,17.98,18.02,17.9,17.99,288200.0,13.5064,13.5365,13.4463,13.5139,288200.0
2011-10-17 14:00:00,17.98,18.01,17.91,17.97,212400.0,13.5064,13.529,13.4538,13.4989,212400.0
2011-10-17 14:30:00,17.97,17.97,17.82,17.96,375000.0,13.4989,13.4989,13.3862,13.4914,375000.0
2011-10-17 15:00:00,17.95,18.03,17.88,17.89,308100.0,13.4839,13.544,13.4313,13.4388,308100.0
2011-10-17 15:30:00,17.89,18.0,17.7,17.77,1230500.0,13.4388,13.5214,13.2961,13.3487,1230500.0
2011-10-18 09:30:00,17.94,18.08,17.55,17.6,481000.0,13.4764,13.5815,13.1834,13.221,481000.0
2011-10-18 10:00:00,17.61,17.85,17.52,17.85,749600.0,13.2285,13.4088,13.1609,13.4088,749600.0
2011-10-18 10:30:00,17.85,18.18,17.83,18.12,745400.0,13.4088,13.6567,13.3937,13.6116,745400.0
2011-10-18 11:00:00,18.13,18.14,17.96,18.02,713400.0,13.6191,13.6266,13.4914,13.5365,713400.0
2011-10-18 11:30:00,18.02,18.33,18.02,18.26,440300.0,13.5365,13.7693,13.5365,13.7167,440300.0
2011-10-18 12:00:00,18.27,18.41,18.27,18.3,313900.0,13.7243,13.8294,13.7243,13.7468,313900.0
2011-10-18 12:30:00,18.3,18.5,18.28,18.49,390800.0,13.7468,13.897,13.7318,13.8895,390800.0
2011-10-18 13:00:00,18.49,18.5,18.22,18.28,421500.0,13.8895,13.897,13.6867,13.7318,421500.0
2011-10-18 13:30:00,18.28,18.49,18.26,18.48,374000.0,13.7318,13.8895,13.7167,13.882,374000.0
2011-10-18 14:00:00,18.48,18.49,18.39,18.4,643000.0,13.882,13.8895,13.8144,13.8219,643000.0
2011-10-18 14:30:00,18.4,18.49,18.32,18.42,450600.0,13.8219,13.8895,13.7618,13.8369,450600.0
2011-10-18 15:00:00,18.42,18.99,18.42,18.64,1923800.0,13.8369,14.2651,13.8369,14.0022,1923800.0
2011-10-18 15:30:00,18.65,18.93,18.51,18.74,2248000.0,14.0097,14.22,13.9045,14.0773,2248000.0
2011-10-19 09:30:00,18.63,19.21,18.47,18.97,1121900.0,13.9947,14.4304,13.8745,14.2501,1121900.0
2011-10-19 10:00:00,18.99,19.44,18.91,19.42,1169200.0,14.2651,14.6032,14.205,14.5881,1169200.0
2011-10-19 10:30:00,19.42,19.45,19.04,19.1,715500.0,14.5881,14.6107,14.3027,14.3478,715500.0
2011-10-19 11:00:00,19.1,19.1,18.8,18.9,509200.0,14.3478,14.3478,14.1224,14.1975,509200.0
2011-10-19 11:30:00,18.91,19.0,18.73,18.75,302100.0,14.205,14.2726,14.0698,14.0848,302100.0
2011-10-19 12:00:00,18.76,18.89,18.67,18.81,300300.0,14.0923,14.19,14.0247,14.1299,300300.0
2011-10-19 12:30:00,18.8,18.86,18.71,18.81,180800.0,14.1224,14.1675,14.0548,14.1299,180800.0
2011-10-19 13:00:00,18.81,18.87,18.74,18.75,200000.0,14.1299,14.175,14.0773,14.0848,200000.0
2011-10-19 13:30:00,18.75,18.76,18.55,18.7,308800.0,14.0848,14.0923,13.9346,14.0473,308800.0
2011-10-19 14:00:00,18.69,18.73,18.24,18.25,654600.0,14.0398,14.0698,13.7017,13.7092,654600.0
2011-10-19 14:30:00,18.25,18.41,18.23,18.29,580500.0,13.7092,13.8294,13.6942,13.7393,580500.0
2011-10-19 15:00:00,18.29,18.39,18.2,18.3,467500.0,13.7393,13.8144,13.6717,13.7468,467500.0
2011-10-19 15:30:00,18.29,18.5,18.28,18.33,1550100.0,13.7393,13.897,13.7318,13.7693,1550100.0
2011-10-20 09:30:00,18.3,18.4,18.05,18.06,611900.0,13.7468,13.8219,13.559,13.5665,611900.0
2011-10-20 10:00:00,18.06,18.28,18.06,18.21,596300.0,13.5665,13.7318,13.5665,13.6792,596300.0
2011-10-20 10:30:00,18.21,18.32,18.05,18.06,375600.0,13.6792,13.7618,13.559,13.5665,375600.0
2011-10-20 11:00:00,18.05,18.12,17.98,18.09,358300.0,13.559,13.6116,13.5064,13.589,358300.0
2011-10-20 11:30:00,18.09,18.14,17.95,18.0,300600.0,13.589,13.6266,13.4839,13.5214,300600.0
2011-10-20 12:00:00,18.0,18.14,17.95,18.14,364100.0,13.5214,13.6266,13.4839,13.6266,364100.0
2011-10-20 12:30:00,18.14,18.34,18.14,18.31,325600.0,13.6266,13.7768,13.6266,13.7543,325600.0
2011-10-20 13:00:00,18.31,18.63,18.3,18.54,776900.0,13.7543,13.9947,13.7468,13.9271,776900.0
2011-10-20 13:30:00,18.54,18.6,18.33,18.35,568600.0,13.9271,13.9722,13.7693,13.7844,568600.0
2011-10-20 14:00:00,18.35,18.58,18.31,18.58,443900.0,13.7844,13.9571,13.7543,13.9571,443900.0
2011-10-20 14:30:00,18.57,18.86,18.53,18.8,507700.0,13.9496,14.1675,13.9196,14.1224,507700.0
2011-10-20 15:00:00,18.79,18.82,18.6,18.64,511300.0,14.1149,14.1374,13.9722,14.0022,511300.0
2011-10-20 15:30:00,18.66,18.85,18.61,18.79,996100.0,14.0172,14.16,13.9797,14.1149,996100.0
2011-10-21 09:30:00,19.11,19.35,19.0,19.28,938900.0,14.3553,14.5355,14.2726,14.483,938900.0
2011-10-21 10:00:00,19.29,19.6,19.29,19.52,674800.0,14.4905,14.7233,14.4905,14.6633,674800.0
2011-10-21 10:30:00,19.52,19.52,19.2,19.31,616000.0,14.6633,14.6633,14.4229,14.5055,616000.0
2011-10-21 11:00:00,19.31,19.34,19.11,19.24,384700.0,14.5055,14.528,14.3553,14.4529,384700.0
2011-10-21 11:30:00,19.24,19.31,19.11,19.15,476800.0,14.4529,14.5055,14.3553,14.3853,476800.0
2011-10-21 12:00:00,19.15,19.17,19.06,19.14,219600.0,14.3853,14.4003,14.3177,14.3778,219600.0
2011-10-21 12:30:00,19.15,19.15,19.04,19.04,202600.0,14.3853,14.3853,14.3027,14.3027,202600.0
2011-10-21 13:00:00,19.04,19.04,18.9,18.93,331000.0,14.3027,14.3027,14.1975,14.22,331000.0
2011-10-21 13:30:00,18.93,18.97,18.77,18.78,355400.0,14.22,14.2501,14.0999,14.1074,355400.0
2011-10-21 14:00:00,18.77,18.92,18.75,18.84,508200.0,14.0999,14.2125,14.0848,14.1524,508200.0
2011-10-21 14:30:00,18.84,19.03,18.82,19.03,494200.0,14.1524,14.2952,14.1374,14.2952,494200.0
2011-10-21 15:00:00,19.03,19.12,19.0,19.05,680800.0,14.2952,14.3628,14.2726,14.3102,680800.0
2011-10-21 15:30:00,19.05,19.21,19.0,19.2,1431900.0,14.3102,14.4304,14.2726,14.4229,1431900.0
2011-10-24 09:30:00,19.25,19.46,19.19,19.41,761800.0,14.4604,14.6182,14.4154,14.5806,761800.0
2011-10-24 10:00:00,19.41,19.46,19.35,19.44,873000.0,14.5806,14.6182,14.5355,14.6032,873000.0
2011-10-24 10:30:00,19.44,19.45,19.25,19.33,780600.0,14.6032,14.6107,14.4604,14.5205,780600.0
2011-10-24 11:00:00,19.33,19.44,19.33,19.44,613900.0,14.5205,14.6032,14.5205,14.6032,613900.0
2011-10-24 11:30:00,19.44,19.46,19.31,19.35,422600.0,14.6032,14.6182,14.5055,14.5355,422600.0
2011-10-24 12:00:00,19.36,19.43,19.32,19.39,417600.0,14.5431,14.5956,14.513,14.5656,417600.0
2011-10-24 12:30:00,19.39,19.4,19.15,19.28,352400.0,14.5656,14.5731,14.3853,14.483,352400.0
2011-10-24 13:00:00,19.28,19.37,19.26,19.28,358200.0,14.483,14.5506,14.4679,14.483,358200.0
2011-10-24 13:30:00,19.28,19.33,19.23,19.3,654600.0,14.483,14.5205,14.4454,14.498,654600.0
2011-10-24 14:00:00,19.3,19.36,19.07,19.09,858000.0,14.498,14.5431,14.3252,14.3402,858000.0
2011-10-24 14:30:00,19.09,19.2,19.09,19.2,972400.0,14.3402,14.4229,14.3402,14.4229,972400.0
2011-10-24 15:00:00,19.2,19.28,19.05,19.07,1111900.0,14.4229,14.483,14.3102,14.3252,1111900.0
2011-10-24 15:30:00,19.08,19.21,19.07,19.18,2131900.0,14.3327,14.4304,14.3252,14.4078,2131900.0
2011-10-25 09:30:00,18.96,19.02,18.52,18.6,828000.0,14.2426,14.2877,13.9121,13.9722,828000.0
2011-10-25 10:00:00,18.59,18.59,18.11,18.22,2483800.0,13.9646,13.9646,13.6041,13.6867,2483800.0
2011-10-25 10:30:00,18.22,18.25,18.13,18.17,1140300.0,13.6867,13.7092,13.6191,13.6491,1140300.0
2011-10-25 11:00:00,18.16,18.2,18.1,18.12,798200.0,13.6416,13.6717,13.5966,13.6116,798200.0
2011-10-25 11:30:00,18.12,18.14,18.05,18.13,895300.0,13.6116,13.6266,13.559,13.6191,895300.0
2011-10-25 12:00:00,18.13,18.44,18.1,18.42,644100.0,13.6191,13.852,13.5966,13.8369,644100.0
2011-10-25 12:30:00,18.43,18.49,18.3,18.37,413700.0,13.8445,13.8895,13.7468,13.7994,413700.0
2011-10-25 13:00:00,18.37,18.59,18.36,18.46,761900.0,13.7994,13.9646,13.7919,13.867,761900.0
2011-10-25 13:30:00,18.46,18.48,18.37,18.41,441600.0,13.867,13.882,13.7994,13.8294,441600.0
2011-10-25 14:00:00,18.41,18.41,18.25,18.31,402600.0,13.8294,13.8294,13.7092,13.7543,402600.0
2011-10-25 14:30:00,18.3,18.31,18.16,18.21,653400.0,13.7468,13.7543,13.6416,13.6792,653400.0
2011-10-25 15:00:00,18.21,18.22,18.08,18.09,713600.0,13.6792,13.6867,13.5815,13.589,713600.0
2011-10-25 15:30:00,18.1,18.19,17.86,17.96,1781500.0,13.5966,13.6642,13.4163,13.4914,1781500.0
2011-10-26 09:30:00,18.35,18.48,17.98,18.03,1454500.0,13.7844,13.882,13.5064,13.544,1454500.0
2011-10-26 10:00:00,18.03,18.09,17.75,18.04,909400.0,13.544,13.589,13.3336,13.5515,909400.0
2011-10-26 10:30:00,18.04,18.09,17.67,17.79,880700.0,13.5515,13.589,13.2735,13.3637,880700.0
2011-10-26 11:00:00,17.78,18.01,17.78,17.98,567600.0,13.3562,13.529,13.3562,13.5064,567600.0
2011-10-26 11:30:00,17.97,18.2,17.9,18.17,831200.0,13.4989,13.6717,13.4463,13.6491,831200.0
2011-10-26 12:00:00,18.17,18.2,18.08,18.12,547600.0,13.6491,13.6717,13.5815,13.6116,547600.0
2011-10-26 12:30:00,18.12,18.2,18.09,18.15,328600.0,13.6116,13.6717,13.589,13.6341,328600.0
2011-10-26 13:00:00,18.16,18.18,18.09,18.18,337700.0,13.6416,13.6567,13.589,13.6567,337700.0
2011-10-26 13:30:00,18.18,18.33,18.11,18.21,1011800.0,13.6567,13.7693,13.6041,13.6792,1011800.0
2011-10-26 14:00:00,18.21,18.39,18.21,18.36,1217900.0,13.6792,13.8144,13.6792,13.7919,1217900.0
2011-10-26 14:30:00,18.37,18.51,18.35,18.42,806700.0,13.7994,13.9045,13.7844,13.8369,806700.0
2011-10-26 15:00:00,18.41,18.56,18.41,18.54,851400.0,13.8294,13.9421,13.8294,13.9271,851400.0
2011-10-26 15:30:00,18.54,18.65,18.48,18.54,1758900.0,13.9271,14.0097,13.882,13.9271,1758900.0
2011-10-27 09:30:00,19.41,20.14,19.41,19.66,2104700.0,14.5806,15.129,14.5806,14.7684,2104700.0
2011-10-27 10:00:00,19.66,19.81,19.37,19.39,1277500.0,14.7684,14.8811,14.5506,14.5656,1277500.0
2011-10-27 10:30:00,19.4,19.87,19.39,19.86,979400.0,14.5731,14.9262,14.5656,14.9187,979400.0
2011-10-27 11:00:00,19.87,19.91,19.75,19.79,789200.0,14.9262,14.9562,14.836,14.8661,789200.0
2011-10-27 11:30:00,19.8,19.91,19.77,19.89,494800.0,14.8736,14.9562,14.851,14.9412,494800.0
2011-10-27 12:00:00,19.9,20.07,19.89,20.06,666100.0,14.9487,15.0764,14.9412,15.0689,666100.0
2011-10-27 12:30:00,20.05,20.1,19.99,19.99,443700.0,15.0614,15.0989,15.0163,15.0163,443700.0
2011-10-27 13:00:00,19.99,20.28,19.99,20.28,728200.0,15.0163,15.2342,15.0163,15.2342,728200.0
2011-10-27 13:30:00,20.28,20.3,20.19,20.29,400800.0,15.2342,15.2492,15.1665,15.2417,400800.0
2011-10-27 14:00:00,20.3,20.35,20.18,20.25,463500.0,15.2492,15.2867,15.159,15.2116,463500.0
2011-10-27 14:30:00,20.25,20.36,20.23,20.33,632600.0,15.2116,15.2943,15.1966,15.2717,632600.0
2011-10-27 15:00:00,20.33,20.47,20.29,20.35,809100.0,15.2717,15.3769,15.2417,15.2867,809100.0
2011-10-27 15:30:00,20.35,20.39,20.04,20.24,2172300.0,15.2867,15.3168,15.0539,15.2041,2172300.0
2011-10-28 09:30:00,20.05,20.31,19.91,20.24,703700.0,15.0614,15.2567,14.9562,15.2041,703700.0
2011-10-28 10:00:00,20.23,20.38,20.17,20.26,609800.0,15.1966,15.3093,15.1515,15.2191,609800.0
2011-10-28 10:30:00,20.26,20.57,20.26,20.51,564800.0,15.2191,15.452,15.2191,15.4069,564800.0
2011-10-28 11:00:00,20.5,20.67,20.5,20.66,403600.0,15.3994,15.5271,15.3994,15.5196,403600.0
2011-10-28 11:30:00,20.67,20.72,20.3,20.3,446000.0,15.5271,15.5647,15.2492,15.2492,446000.0
2011-10-28 12:00:00,20.3,20.41,20.16,20.19,308200.0,15.2492,15.3318,15.144,15.1665,308200.0
2011-10-28 12:30:00,20.18,20.37,20.17,20.36,243200.0,15.159,15.3018,15.1515,15.2943,243200.0
2011-10-28 13:00:00,20.37,20.46,20.28,20.43,207800.0,15.3018,15.3694,15.2342,15.3468,207800.0
2011-10-28 13:30:00,20.44,20.45,20.29,20.39,253800.0,15.3543,15.3619,15.2417,15.3168,253800.0
2011-10-28 14:00:00,20.39,20.42,20.23,20.28,278900.0,15.3168,15.3393,15.1966,15.2342,278900.0
2011-10-28 14:30:00,20.28,20.33,20.25,20.32,365300.0,15.2342,15.2717,15.2116,15.2642,365300.0
2011-10-28 15:00:00,20.31,20.38,20.24,20.25,596500.0,15.2567,15.3093,15.2041,15.2116,596500.0
2011-10-28 15:30:00,20.26,20.38,20.19,20.27,1024900.0,15.2191,15.3093,15.1665,15.2266,1024900.0
2011-10-31 09:30:00,19.83,19.83,19.32,19.41,726600.0,14.8961,14.8961,14.513,14.5806,726600.0
2011-10-31 10:00:00,19.41,19.63,19.36,19.53,523200.0,14.5806,14.7459,14.5431,14.6708,523200.0
2011-10-31 10:30:00,19.52,19.67,19.52,19.52,355700.0,14.6633,14.7759,14.6633,14.6633,355700.0
2011-10-31 11:00:00,19.53,19.66,19.48,19.65,459700.0,14.6708,14.7684,14.6332,14.7609,459700.0
2011-10-31 11:30:00,19.65,19.85,19.63,19.77,396700.0,14.7609,14.9111,14.7459,14.851,396700.0
2011-10-31 12:00:00,19.78,19.83,19.7,19.71,340500.0,14.8586,14.8961,14.7985,14.806,340500.0
2011-10-31 12:30:00,19.71,19.79,19.7,19.73,253000.0,14.806,14.8661,14.7985,14.821,253000.0
2011-10-31 13:00:00,19.73,19.82,19.66,19.66,425300.0,14.821,14.8886,14.7684,14.7684,425300.0
2011-10-31 13:30:00,19.67,19.79,19.61,19.79,795200.0,14.7759,14.8661,14.7309,14.8661,795200.0
2011-10-31 14:00:00,19.78,19.83,19.73,19.78,303500.0,14.8586,14.8961,14.821,14.8586,303500.0
2011-10-31 14:30:00,19.78,19.83,19.73,19.8,541500.0,14.8586,14.8961,14.821,14.8736,541500.0
2011-10-31 15:00:00,19.8,19.81,19.53,19.55,721000.0,14.8736,14.8811,14.6708,14.6858,721000.0
2011-10-31 15:30:00,19.55,19.62,19.25,19.25,2650900.0,14.6858,14.7384,14.4604,14.4604,2650900.0
2011-11-01 09:30:00,17.98,18.44,17.8,18.39,1823700.0,13.5064,13.852,13.3712,13.8144,1823700.0
2011-11-01 10:00:00,18.36,18.74,18.24,18.67,850000.0,13.7919,14.0773,13.7017,14.0247,850000.0
2011-11-01 10:30:00,18.67,18.72,18.42,18.46,728900.0,14.0247,14.0623,13.8369,13.867,728900.0
2011-11-01 11:00:00,18.47,18.67,18.42,18.61,571100.0,13.8745,14.0247,13.8369,13.9797,571100.0
2011-11-01 11:30:00,18.61,18.61,18.28,18.36,693400.0,13.9797,13.9797,13.7318,13.7919,693400.0
2011-11-01 12:00:00,18.37,18.51,18.33,18.45,533300.0,13.7994,13.9045,13.7693,13.8595,533300.0
2011-11-01 12:30:00,18.44,18.65,18.41,18.41,453700.0,13.852,14.0097,13.8294,13.8294,453700.0
2011-11-01 13:00:00,18.41,18.51,18.22,18.48,640200.0,13.8294,13.9045,13.6867,13.882,640200.0
2011-11-01 13:30:00,18.48,18.75,18.42,18.46,792300.0,13.882,14.0848,13.8369,13.867,792300.0
2011-11-01 14:00:00,18.45,18.75,18.41,18.68,505200.0,13.8595,14.0848,13.8294,14.0322,505200.0
2011-11-01 14:30:00,18.66,18.71,18.38,18.4,371700.0,14.0172,14.0548,13.8069,13.8219,371700.0
2011-11-01 15:00:00,18.4,18.46,18.27,18.44,1216500.0,13.8219,13.867,13.7243,13.852,1216500.0
2011-11-01 15:30:00,18.43,18.56,18.15,18.21,1878200.0,13.8445,13.9421,13.6341,13.6792,1878200.0
2011-11-02 09:30:00,18.76,18.89,18.54,18.62,489400.0,14.0923,14.19,13.9271,13.9872,489400.0
2011-11-02 10:00:00,18.62,18.86,18.57,18.82,298300.0,13.9872,14.1675,13.9496,14.1374,298300.0
2011-11-02 10:30:00,18.82,19.15,18.79,19.04,512200.0,14.1374,14.3853,14.1149,14.3027,512200.0
2011-11-02 11:00:00,19.04,19.34,19.04,19.2,620100.0,14.3027,14.528,14.3027,14.4229,620100.0
2011-11-02 11:30:00,19.19,19.21,19.04,19.08,272300.0,14.4154,14.4304,14.3027,14.3327,272300.0
2011-11-02 12:00:00,19.08,19.18,19.05,19.1,277100.0,14.3327,14.4078,14.3102,14.3478,277100.0
2011-11-02 12:30:00,19.1,19.16,18.85,18.85,516400.0,14.3478,14.3928,14.16,14.16,516400.0
2011-11-02 13:00:00,18.85,18.88,18.61,18.74,514200.0,14.16,14.1825,13.9797,14.0773,514200.0
2011-11-02 13:30:00,18.73,18.83,18.63,18.7,442900.0,14.0698,14.1449,13.9947,14.0473,442900.0
2011-11-02 14:00:00,18.7,18.78,18.57,18.6,566500.0,14.0473,14.1074,13.9496,13.9722,566500.0
2011-11-02 14:30:00,18.59,18.89,18.57,18.89,1128000.0,13.9646,14.19,13.9496,14.19,1128000.0
2011-11-02 15:00:00,18.89,19.0,18.76,18.83,648100.0,14.19,14.2726,14.0923,14.1449,648100.0
2011-11-02 15:30:00,18.83,19.05,18.7,18.99,1307700.0,14.1449,14.3102,14.0473,14.2651,1307700.0
2011-11-03 09:30:00,18.4,18.45,17.57,17.62,2784600.0,13.8219,13.8595,13.1984,13.236,2784600.0
2011-11-03 10:00:00,17.63,17.73,17.07,17.64,2848000.0,13.2435,13.3186,12.8228,13.251,2848000.0
2011-11-03 10:30:00,17.65,17.85,17.34,17.72,2027500.0,13.2585,13.4088,13.0257,13.3111,2027500.0
2011-11-03 11:00:00,17.72,17.73,17.42,17.63,959700.0,13.3111,13.3186,13.0857,13.2435,959700.0
2011-11-03 11:30:00,17.63,17.8,17.58,17.64,688900.0,13.2435,13.3712,13.2059,13.251,688900.0
2011-11-03 12:00:00,17.64,17.74,17.37,17.38,671700.0,13.251,13.3261,13.0482,13.0557,671700.0
2011-11-03 12:30:00,17.38,17.57,17.33,17.56,723200.0,13.0557,13.1984,13.0181,13.1909,723200.0
2011-11-03 13:00:00,17.56,17.68,17.55,17.66,702400.0,13.1909,13.2811,13.1834,13.266,702400.0
2011-11-03 13:30:00,17.66,17.84,17.63,17.8,713400.0,13.266,13.4012,13.2435,13.3712,713400.0
2011-11-03 14:00:00,17.8,17.85,17.66,17.73,866000.0,13.3712,13.4088,13.266,13.3186,866000.0
2011-11-03 14:30:00,17.73,17.76,17.61,17.71,463500.0,13.3186,13.3412,13.2285,13.3036,463500.0
2011-11-03 15:00:00,17.71,17.83,17.7,17.81,985300.0,13.3036,13.3937,13.2961,13.3787,985300.0
2011-11-03 15:30:00,17.81,17.91,17.73,17.88,1868400.0,13.3787,13.4538,13.3186,13.4313,1868400.0
2011-11-04 09:30:00,17.85,18.02,17.6,17.67,1061100.0,13.4088,13.5365,13.221,13.2735,1061100.0
2011-11-04 10:00:00,17.67,17.76,17.56,17.61,516400.0,13.2735,13.3412,13.1909,13.2285,516400.0
2011-11-04 10:30:00,17.61,17.71,17.5,17.7,393500.0,13.2285,13.3036,13.1458,13.2961,393500.0
2011-11-04 11:00:00,17.7,17.82,17.62,17.71,476400.0,13.2961,13.3862,13.236,13.3036,476400.0
2011-11-04 11:30:00,17.71,17.87,17.68,17.81,347900.0,13.3036,13.4238,13.2811,13.3787,347900.0
2011-11-04 12:00:00,17.82,17.95,17.79,17.93,260900.0,13.3862,13.4839,13.3637,13.4689,260900.0
2011-11-04 12:30:00,17.93,17.95,17.74,17.8,358700.0,13.4689,13.4839,13.3261,13.3712,358700.0
2011-11-04 13:00:00,17.79,17.95,17.78,17.88,238200.0,13.3637,13.4839,13.3562,13.4313,238200.0
2011-11-04 13:30:00,17.88,17.92,17.77,17.84,280400.0,13.4313,13.4613,13.3487,13.4012,280400.0
2011-11-04 14:00:00,17.84,17.94,17.8,17.92,247600.0,13.4012,13.4764,13.3712,13.4613,247600.0
2011-11-04 14:30:00,17.92,17.94,17.81,17.83,200800.0,13.4613,13.4764,13.3787,13.3937,200800.0
2011-11-04 15:00:00,17.82,17.82,17.68,17.77,364900.0,13.3862,13.3862,13.2811,13.3487,364900.0
2011-11-04 15:30:00,17.76,17.91,17.71,17.82,871200.0,13.3412,13.4538,13.3036,13.3862,871200.0
2011-11-07 09:30:00,17.67,17.95,17.65,17.84,588000.0,13.2735,13.4839,13.2585,13.4012,588000.0
2011-11-07 10:00:00,17.84,17.86,17.67,17.71,416100.0,13.4012,13.4163,13.2735,13.3036,416100.0
2011-11-07 10:30:00,17.71,17.71,17.43,17.45,733400.0,13.3036,13.3036,13.0933,13.1083,733400.0
2011-11-07 11:00:00,17.44,17.72,17.42,17.54,486200.0,13.1008,13.3111,13.0857,13.1759,486200.0
2011-11-07 11:30:00,17.54,17.57,17.47,17.5,256100.0,13.1759,13.1984,13.1233,13.1458,256100.0
2011-11-07 12:00:00,17.49,17.57,17.4,17.44,279500.0,13.1383,13.1984,13.0707,13.1008,279500.0
2011-11-07 12:30:00,17.44,17.58,17.42,17.57,311700.0,13.1008,13.2059,13.0857,13.1984,311700.0
2011-11-07 13:00:00,17.55,17.69,17.55,17.65,167800.0,13.1834,13.2886,13.1834,13.2585,167800.0
2011-11-07 13:30:00,17.65,17.76,17.58,17.73,204500.0,13.2585,13.3412,13.2059,13.3186,204500.0
2011-11-07 14:00:00,17.73,17.85,17.7,17.81,378800.0,13.3186,13.4088,13.2961,13.3787,378800.0
2011-11-07 14:30:00,17.81,17.9,17.78,17.9,314200.0,13.3787,13.4463,13.3562,13.4463,314200.0
2011-11-07 15:00:00,17.9,17.96,17.79,17.79,448400.0,13.4463,13.4914,13.3637,13.3637,448400.0
2011-11-07 15:30:00,17.79,17.89,17.78,17.88,1402200.0,13.3637,13.4388,13.3562,13.4313,1402200.0
2011-11-08 09:30:00,18.06,18.19,17.92,18.18,549800.0,13.5665,13.6642,13.4613,13.6567,549800.0
2011-11-08 10:00:00,18.19,18.22,17.82,17.89,677200.0,13.6642,13.6867,13.3862,13.4388,677200.0
2011-11-08 10:30:00,17.89,17.91,17.77,17.79,725000.0,13.4388,13.4538,13.3487,13.3637,725000.0
2011-11-08 11:00:00,17.78,17.84,17.51,17.56,504200.0,13.3562,13.4012,13.1534,13.1909,504200.0
2011-11-08 11:30:00,17.54,17.6,17.51,17.55,428200.0,13.1759,13.221,13.1534,13.1834,428200.0
2011-11-08 12:00:00,17.55,17.63,17.51,17.52,468900.0,13.1834,13.2435,13.1534,13.1609,468900.0
2011-11-08 12:30:00,17.53,17.58,17.5,17.56,374200.0,13.1684,13.2059,13.1458,13.1909,374200.0
2011-11-08 13:00:00,17.57,17.62,17.51,17.62,317400.0,13.1984,13.236,13.1534,13.236,317400.0
2011-11-08 13:30:00,17.62,17.76,17.58,17.72,559000.0,13.236,13.3412,13.2059,13.3111,559000.0
2011-11-08 14:00:00,17.73,17.78,17.65,17.77,823800.0,13.3186,13.3562,13.2585,13.3487,823800.0
2011-11-08 14:30:00,17.77,17.93,17.75,17.86,701200.0,13.3487,13.4689,13.3336,13.4163,701200.0
2011-11-08 15:00:00,17.86,17.93,17.8,17.92,457200.0,13.4163,13.4689,13.3712,13.4613,457200.0
2011-11-08 15:30:00,17.92,18.01,17.91,17.96,1270900.0,13.4613,13.529,13.4538,13.4914,1270900.0
2011-11-09 09:30:00,17.32,17.67,17.3,17.46,1193400.0,13.0106,13.2735,12.9956,13.1158,1193400.0
2011-11-09 10:00:00,17.45,17.51,17.34,17.37,520300.0,13.1083,13.1534,13.0257,13.0482,520300.0
2011-11-09 10:30:00,17.38,17.54,17.33,17.52,610300.0,13.0557,13.1759,13.0181,13.1609,610300.0
2011-11-09 11:00:00,17.52,17.58,17.49,17.52,493300.0,13.1609,13.2059,13.1383,13.1609,493300.0
2011-11-09 11:30:00,17.52,17.53,17.35,17.36,638200.0,13.1609,13.1684,13.0332,13.0407,638200.0
2011-11-09 12:00:00,17.35,17.4,17.3,17.33,321100.0,13.0332,13.0707,12.9956,13.0181,321100.0
2011-11-09 12:30:00,17.32,17.41,17.32,17.4,196900.0,13.0106,13.0782,13.0106,13.0707,196900.0
2011-11-09 13:00:00,17.41,17.44,17.2,17.29,413000.0,13.0782,13.1008,12.9205,12.9881,413000.0
2011-11-09 13:30:00,17.29,17.33,17.09,17.15,494700.0,12.9881,13.0181,12.8379,12.8829,494700.0
2011-11-09 14:00:00,17.15,17.16,17.0,17.1,788700.0,12.8829,12.8904,12.7702,12.8454,788700.0
2011-11-09 14:30:00,17.1,17.15,17.02,17.1,552600.0,12.8454,12.8829,12.7853,12.8454,552600.0
2011-11-09 15:00:00,17.09,17.23,17.07,17.18,689700.0,12.8379,12.943,12.8228,12.9055,689700.0
2011-11-09 15:30:00,17.19,17.2,17.01,17.05,1982800.0,12.913,12.9205,12.7778,12.8078,1982800.0
2011-11-10 09:30:00,17.43,17.46,17.14,17.15,394600.0,13.0933,13.1158,12.8754,12.8829,394600.0
2011-11-10 10:00:00,17.16,17.28,16.85,16.85,860700.0,12.8904,12.9806,12.6576,12.6576,860700.0
2011-11-10 10:30:00,16.86,16.96,16.76,16.8,547200.0,12.6651,12.7402,12.59,12.62,547200.0
2011-11-10 11:00:00,16.81,17.05,16.77,16.97,752400.0,12.6275,12.8078,12.5975,12.7477,752400.0
2011-11-10 11:30:00,16.97,17.19,16.93,17.09,514300.0,12.7477,12.913,12.7177,12.8379,514300.0
2011-11-10 12:00:00,17.09,17.18,17.06,17.1,394000.0,12.8379,12.9055,12.8153,12.8454,394000.0
2011-11-10 12:30:00,17.11,17.2,16.95,17.18,357200.0,12.8529,12.9205,12.7327,12.9055,357200.0
2011-11-10 13:00:00,17.18,17.37,17.13,17.24,382400.0,12.9055,13.0482,12.8679,12.9505,382400.0
2011-11-10 13:30:00,17.25,17.3,17.15,17.25,201700.0,12.958,12.9956,12.8829,12.958,201700.0
2011-11-10 14:00:00,17.25,17.26,17.04,17.09,389900.0,12.958,12.9656,12.8003,12.8379,389900.0
2011-11-10 14:30:00,17.09,17.11,16.92,16.92,293200.0,12.8379,12.8529,12.7102,12.7102,293200.0
2011-11-10 15:00:00,16.92,17.13,16.91,17.08,510200.0,12.7102,12.8679,12.7026,12.8303,510200.0
2011-11-10 15:30:00,17.09,17.17,17.01,17.09,1142000.0,12.8379,12.898,12.7778,12.8379,1142000.0
2011-11-11 09:30:00,17.45,17.65,17.41,17.46,588200.0,13.1083,13.2585,13.0782,13.1158,588200.0
2011-11-11 10:00:00,17.46,17.63,17.46,17.58,599900.0,13.1158,13.2435,13.1158,13.2059,599900.0
2011-11-11 10:30:00,17.59,17.76,17.52,17.75,1602000.0,13.2135,13.3412,13.1609,13.3336,1602000.0
2011-11-11 11:00:00,17.75,17.8,17.68,17.68,1087500.0,13.3336,13.3712,13.2811,13.2811,1087500.0
2011-11-11 11:30:00,17.69,17.75,17.66,17.74,462000.0,13.2886,13.3336,13.266,13.3261,462000.0
2011-11-11 12:00:00,17.74,17.79,17.61,17.63,326300.0,13.3261,13.3637,13.2285,13.2435,326300.0
2011-11-11 12:30:00,17.62,17.63,17.51,17.52,271600.0,13.236,13.2435,13.1534,13.1609,271600.0
2011-11-11 13:00:00,17.51,17.65,17.5,17.5,403100.0,13.1534,13.2585,13.1458,13.1458,403100.0
2011-11-11 13:30:00,17.5,17.55,17.44,17.44,335100.0,13.1458,13.1834,13.1008,13.1008,335100.0
2011-11-11 14:00:00,17.45,17.55,17.44,17.48,350400.0,13.1083,13.1834,13.1008,13.1308,350400.0
2011-11-11 14:30:00,17.48,17.5,17.42,17.46,480400.0,13.1308,13.1458,13.0857,13.1158,480400.0
2011-11-11 15:00:00,17.46,17.47,17.4,17.47,747300.0,13.1158,13.1233,13.0707,13.1233,747300.0
2011-11-11 15:30:00,17.48,17.64,17.45,17.64,1702500.0,13.1308,13.251,13.1083,13.251,1702500.0
2011-11-14 09:30:00,17.4,17.51,17.21,17.29,481600.0,13.0707,13.1534,12.928,12.9881,481600.0
2011-11-14 10:00:00,17.29,17.33,17.23,17.29,660000.0,12.9881,13.0181,12.943,12.9881,660000.0
2011-11-14 10:30:00,17.3,17.49,17.26,17.46,454700.0,12.9956,13.1383,12.9656,13.1158,454700.0
2011-11-14 11:00:00,17.46,17.5,17.37,17.38,498100.0,13.1158,13.1458,13.0482,13.0557,498100.0
2011-11-14 11:30:00,17.39,17.41,17.28,17.34,577900.0,13.0632,13.0782,12.9806,13.0257,577900.0
2011-11-14 12:00:00,17.34,17.41,17.26,17.35,620600.0,13.0257,13.0782,12.9656,13.0332,620600.0
2011-11-14 12:30:00,17.35,17.44,17.34,17.42,325300.0,13.0332,13.1008,13.0257,13.0857,325300.0
2011-11-14 13:00:00,17.42,17.46,17.39,17.44,180600.0,13.0857,13.1158,13.0632,13.1008,180600.0
2011-11-14 13:30:00,17.44,17.48,17.4,17.42,278900.0,13.1008,13.1308,13.0707,13.0857,278900.0
2011-11-14 14:00:00,17.42,17.5,17.39,17.41,398200.0,13.0857,13.1458,13.0632,13.0782,398200.0
2011-11-14 14:30:00,17.41,17.43,17.32,17.34,392600.0,13.0782,13.0933,13.0106,13.0257,392600.0
2011-11-14 15:00:00,17.33,17.5,17.32,17.48,543500.0,13.0181,13.1458,13.0106,13.1308,543500.0
2011-11-14 15:30:00,17.47,17.58,17.44,17.55,1112000.0,13.1233,13.2059,13.1008,13.1834,1112000.0
2011-11-15 09:30:00,17.39,17.57,17.26,17.49,509100.0,13.0632,13.1984,12.9656,13.1383,509100.0
2011-11-15 10:00:00,17.49,17.51,17.34,17.39,654400.0,13.1383,13.1534,13.0257,13.0632,654400.0
2011-11-15 10:30:00,17.39,17.59,17.39,17.44,490700.0,13.0632,13.2135,13.0632,13.1008,490700.0
2011-11-15 11:00:00,17.43,17.48,17.35,17.44,575100.0,13.0933,13.1308,13.0332,13.1008,575100.0
2011-11-15 11:30:00,17.44,17.55,17.39,17.52,495700.0,13.1008,13.1834,13.0632,13.1609,495700.0
2011-11-15 12:00:00,17.53,17.66,17.52,17.66,363600.0,13.1684,13.266,13.1609,13.266,363600.0
2011-11-15 12:30:00,17.67,17.82,17.65,17.76,610700.0,13.2735,13.3862,13.2585,13.3412,610700.0
2011-11-15 13:00:00,17.75,17.83,17.67,17.78,446000.0,13.3336,13.3937,13.2735,13.3562,446000.0
2011-11-15 13:30:00,17.78,17.96,17.77,17.85,571700.0,13.3562,13.4914,13.3487,13.4088,571700.0
2011-11-15 14:00:00,17.85,17.88,17.73,17.79,528500.0,13.4088,13.4313,13.3186,13.3637,528500.0
2011-11-15 14:30:00,17.79,17.82,17.76,17.76,468800.0,13.3637,13.3862,13.3412,13.3412,468800.0
2011-11-15 15:00:00,17.76,17.85,17.76,17.82,914800.0,13.3412,13.4088,13.3412,13.3862,914800.0
2011-11-15 15:30:00,17.83,17.85,17.67,17.67,1231300.0,13.3937,13.4088,13.2735,13.2735,1231300.0
2011-11-16 09:30:00,17.37,17.58,17.28,17.49,712600.0,13.0482,13.2059,12.9806,13.1383,712600.0
2011-11-16 10:00:00,17.5,17.54,17.43,17.49,490900.0,13.1458,13.1759,13.0933,13.1383,490900.0
2011-11-16 10:30:00,17.49,17.79,17.45,17.79,512600.0,13.1383,13.3637,13.1083,13.3637,512600.0
2011-11-16 11:00:00,17.78,17.88,17.73,17.77,395900.0,13.3562,13.4313,13.3186,13.3487,395900.0
2011-11-16 11:30:00,17.77,17.8,17.66,17.68,313600.0,13.3487,13.3712,13.266,13.2811,313600.0
2011-11-16 12:00:00,17.67,17.72,17.64,17.64,174200.0,13.2735,13.3111,13.251,13.251,174200.0
2011-11-16 12:30:00,17.64,17.73,17.59,17.61,258800.0,13.251,13.3186,13.2135,13.2285,258800.0
2011-11-16 13:00:00,17.61,17.77,17.61,17.77,215600.0,13.2285,13.3487,13.2285,13.3487,215600.0
2011-11-16 13:30:00,17.76,17.92,17.72,17.82,435400.0,13.3412,13.4613,13.3111,13.3862,435400.0
2011-11-16 14:00:00,17.83,17.92,17.77,17.9,350400.0,13.3937,13.4613,13.3487,13.4463,350400.0
2011-11-16 14:30:00,17.9,17.99,17.9,17.96,788000.0,13.4463,13.5139,13.4463,13.4914,788000.0
2011-11-16 15:00:00,17.97,18.02,17.75,17.77,1188100.0,13.4989,13.5365,13.3336,13.3487,1188100.0
2011-11-16 15:30:00,17.78,17.78,17.54,17.62,2723700.0,13.3562,13.3562,13.1759,13.236,2723700.0
2011-11-17 09:30:00,17.61,17.62,17.14,17.45,739800.0,13.2285,13.236,12.8754,13.1083,739800.0
2011-11-17 10:00:00,17.45,17.57,17.36,17.55,584100.0,13.1083,13.1984,13.0407,13.1834,584100.0
2011-11-17 10:30:00,17.56,17.64,17.45,17.48,625000.0,13.1909,13.251,13.1083,13.1308,625000.0
2011-11-17 11:00:00,17.47,17.48,17.3,17.35,628500.0,13.1233,13.1308,12.9956,13.0332,628500.0
2011-11-17 11:30:00,17.35,17.55,17.34,17.37,576400.0,13.0332,13.1834,13.0257,13.0482,576400.0
2011-11-17 12:00:00,17.38,17.43,17.31,17.32,478400.0,13.0557,13.0933,13.0031,13.0106,478400.0
2011-11-17 12:30:00,17.33,17.33,17.1,17.25,770200.0,13.0181,13.0181,12.8454,12.958,770200.0
2011-11-17 13:00:00,17.25,17.28,17.13,17.22,374800.0,12.958,12.9806,12.8679,12.9355,374800.0
2011-11-17 13:30:00,17.21,17.23,17.07,17.17,540600.0,12.928,12.943,12.8228,12.898,540600.0
2011-11-17 14:00:00,17.17,17.17,17.0,17.05,589000.0,12.898,12.898,12.7702,12.8078,589000.0
2011-11-17 14:30:00,17.06,17.16,17.0,17.07,575200.0,12.8153,12.8904,12.7702,12.8228,575200.0
2011-11-17 15:00:00,17.06,17.16,17.0,17.12,748500.0,12.8153,12.8904,12.7702,12.8604,748500.0
2011-11-17 15:30:00,17.13,17.26,17.03,17.24,2251800.0,12.8679,12.9656,12.7928,12.9505,2251800.0
2011-11-18 09:30:00,17.33,17.35,16.99,17.1,871900.0,13.0181,13.0332,12.7627,12.8454,871900.0
2011-11-18 10:00:00,17.1,17.27,17.07,17.24,528200.0,12.8454,12.9731,12.8228,12.9505,528200.0
2011-11-18 10:30:00,17.24,17.57,17.24,17.5,565700.0,12.9505,13.1984,12.9505,13.1458,565700.0
2011-11-18 11:00:00,17.5,17.54,17.46,17.5,466300.0,13.1458,13.1759,13.1158,13.1458,466300.0
2011-11-18 11:30:00,17.51,17.55,17.43,17.49,378000.0,13.1534,13.1834,13.0933,13.1383,378000.0
2011-11-18 12:00:00,17.5,17.5,17.37,17.48,574800.0,13.1458,13.1458,13.0482,13.1308,574800.0
2011-11-18 12:30:00,17.48,17.52,17.44,17.45,283200.0,13.1308,13.1609,13.1008,13.1083,283200.0
2011-11-18 13:00:00,17.45,17.55,17.45,17.51,239700.0,13.1083,13.1834,13.1083,13.1534,239700.0
2011-11-18 13:30:00,17.5,17.55,17.45,17.45,264700.0,13.1458,13.1834,13.1083,13.1083,264700.0
2011-11-18 14:00:00,17.45,17.53,17.38,17.42,380100.0,13.1083,13.1684,13.0557,13.0857,380100.0
2011-11-18 14:30:00,17.43,17.46,17.34,17.35,383600.0,13.0933,13.1158,13.0257,13.0332,383600.0
2011-11-18 15:00:00,17.35,17.39,17.29,17.33,444000.0,13.0332,13.0632,12.9881,13.0181,444000.0
2011-11-18 15:30:00,17.33,17.36,17.23,17.28,976800.0,13.0181,13.0407,12.943,12.9806,976800.0
2011-11-21 09:30:00,16.89,16.89,16.55,16.58,504100.0,12.6876,12.6876,12.4322,12.4547,504100.0
2011-11-21 10:00:00,16.58,16.62,16.46,16.53,540600.0,12.4547,12.4848,12.3646,12.4172,540600.0
2011-11-21 10:30:00,16.52,16.54,16.32,16.32,513600.0,12.4097,12.4247,12.2594,12.2594,513600.0
2011-11-21 11:00:00,16.34,16.56,16.3,16.54,533400.0,12.2745,12.4397,12.2444,12.4247,533400.0
2011-11-21 11:30:00,16.53,16.61,16.44,16.58,402900.0,12.4172,12.4773,12.3496,12.4547,402900.0
2011-11-21 12:00:00,16.59,16.62,16.53,16.53,271700.0,12.4623,12.4848,12.4172,12.4172,271700.0
2011-11-21 12:30:00,16.53,16.66,16.52,16.58,267100.0,12.4172,12.5148,12.4097,12.4547,267100.0
2011-11-21 13:00:00,16.58,16.64,16.57,16.57,201300.0,12.4547,12.4998,12.4472,12.4472,201300.0
2011-11-21 13:30:00,16.57,16.59,16.44,16.44,253100.0,12.4472,12.4623,12.3496,12.3496,253100.0
2011-11-21 14:00:00,16.45,16.68,16.42,16.62,350700.0,12.3571,12.5299,12.3346,12.4848,350700.0
2011-11-21 14:30:00,16.62,16.76,16.62,16.62,406600.0,12.4848,12.59,12.4848,12.4848,406600.0
2011-11-21 15:00:00,16.62,16.81,16.55,16.76,686100.0,12.4848,12.6275,12.4322,12.59,686100.0
2011-11-21 15:30:00,16.77,16.81,16.64,16.66,1137100.0,12.5975,12.6275,12.4998,12.5148,1137100.0
2011-11-22 09:30:00,16.55,16.75,16.5,16.62,352300.0,12.4322,12.5825,12.3947,12.4848,352300.0
2011-11-22 10:00:00,16.63,16.67,16.43,16.6,402500.0,12.4923,12.5224,12.3421,12.4698,402500.0
2011-11-22 10:30:00,16.6,16.6,16.32,16.36,393700.0,12.4698,12.4698,12.2594,12.2895,393700.0
2011-11-22 11:00:00,16.36,16.43,16.3,16.33,315800.0,12.2895,12.3421,12.2444,12.267,315800.0
2011-11-22 11:30:00,16.33,16.35,16.27,16.34,490100.0,12.267,12.282,12.2219,12.2745,490100.0
2011-11-22 12:00:00,16.34,16.59,16.34,16.47,562700.0,12.2745,12.4623,12.2745,12.3721,562700.0
2011-11-22 12:30:00,16.47,16.6,16.45,16.59,306800.0,12.3721,12.4698,12.3571,12.4623,306800.0
2011-11-22 13:00:00,16.6,16.73,16.58,16.62,277800.0,12.4698,12.5674,12.4547,12.4848,277800.0
2011-11-22 13:30:00,16.63,16.68,16.48,16.49,261100.0,12.4923,12.5299,12.3796,12.3871,261100.0
2011-11-22 14:00:00,16.49,16.54,16.39,16.44,311700.0,12.3871,12.4247,12.312,12.3496,311700.0
2011-11-22 14:30:00,16.44,16.47,16.37,16.43,516200.0,12.3496,12.3721,12.297,12.3421,516200.0
2011-11-22 15:00:00,16.43,16.48,16.39,16.41,537800.0,12.3421,12.3796,12.312,12.327,537800.0
2011-11-22 15:30:00,16.42,16.46,16.34,16.37,932000.0,12.3346,12.3646,12.2745,12.297,932000.0
2011-11-23 09:30:00,16.09,16.13,15.84,15.85,563700.0,12.0867,12.1167,11.8989,11.9064,563700.0
2011-11-23 10:00:00,15.84,15.84,15.7,15.72,475100.0,11.8989,11.8989,11.7937,11.8087,475100.0
2011-11-23 10:30:00,15.71,15.83,15.68,15.77,437000.0,11.8012,11.8914,11.7787,11.8463,437000.0
2011-11-23 11:00:00,15.77,15.84,15.56,15.56,612500.0,11.8463,11.8989,11.6885,11.6885,612500.0
2011-11-23 11:30:00,15.57,15.59,15.5,15.55,546700.0,11.696,11.7111,11.6435,11.681,546700.0
2011-11-23 12:00:00,15.55,15.63,15.55,15.61,379400.0,11.681,11.7411,11.681,11.7261,379400.0
2011-11-23 12:30:00,15.61,15.74,15.58,15.72,398400.0,11.7261,11.8237,11.7036,11.8087,398400.0
2011-11-23 13:00:00,15.71,15.76,15.68,15.72,289400.0,11.8012,11.8388,11.7787,11.8087,289400.0
2011-11-23 13:30:00,15.72,15.74,15.6,15.61,343400.0,11.8087,11.8237,11.7186,11.7261,343400.0
2011-11-23 14:00:00,15.6,15.63,15.52,15.59,451300.0,11.7186,11.7411,11.6585,11.7111,451300.0
2011-11-23 14:30:00,15.59,15.69,15.59,15.64,349800.0,11.7111,11.7862,11.7111,11.7486,349800.0
2011-11-23 15:00:00,15.63,15.79,15.6,15.74,666800.0,11.7411,11.8613,11.7186,11.8237,666800.0
2011-11-23 15:30:00,15.74,15.83,15.64,15.65,1549300.0,11.8237,11.8914,11.7486,11.7561,1549300.0
2011-11-25 09:30:00,15.55,15.86,15.53,15.82,473200.0,11.681,11.9139,11.666,11.8838,473200.0
2011-11-25 10:00:00,15.82,15.96,15.79,15.87,383500.0,11.8838,11.989,11.8613,11.9214,383500.0
2011-11-25 10:30:00,15.86,15.91,15.78,15.79,336700.0,11.9139,11.9515,11.8538,11.8613,336700.0
2011-11-25 11:00:00,15.8,15.84,15.73,15.74,497000.0,11.8688,11.8989,11.8162,11.8237,497000.0
2011-11-25 11:30:00,15.74,15.78,15.56,15.61,380800.0,11.8237,11.8538,11.6885,11.7261,380800.0
2011-11-25 12:00:00,15.62,15.63,15.47,15.52,338000.0,11.7336,11.7411,11.6209,11.6585,338000.0
2011-11-25 12:30:00,15.52,15.54,15.43,15.45,631400.0,11.6585,11.6735,11.5909,11.6059,631400.0
2011-11-28 09:30:00,16.08,16.41,16.08,16.37,794700.0,12.0792,12.327,12.0792,12.297,794700.0
2011-11-28 10:00:00,16.37,16.41,16.22,16.23,671400.0,12.297,12.327,12.1843,12.1918,671400.0
2011-11-28 10:30:00,16.24,16.32,16.1,16.1,483000.0,12.1993,12.2594,12.0942,12.0942,483000.0
2011-11-28 11:00:00,16.11,16.3,16.1,16.3,284200.0,12.1017,12.2444,12.0942,12.2444,284200.0
2011-11-28 11:30:00,16.3,16.32,16.24,16.27,307300.0,12.2444,12.2594,12.1993,12.2219,307300.0
2011-11-28 12:00:00,16.27,16.3,16.24,16.25,227600.0,12.2219,12.2444,12.1993,12.2069,227600.0
2011-11-28 12:30:00,16.25,16.25,16.14,16.16,247000.0,12.2069,12.2069,12.1242,12.1392,247000.0
2011-11-28 13:00:00,16.16,16.32,16.14,16.32,205900.0,12.1392,12.2594,12.1242,12.2594,205900.0
2011-11-28 13:30:00,16.32,16.35,16.21,16.23,210000.0,12.2594,12.282,12.1768,12.1918,210000.0
2011-11-28 14:00:00,16.22,16.38,16.21,16.28,297900.0,12.1843,12.3045,12.1768,12.2294,297900.0
2011-11-28 14:30:00,16.28,16.32,16.25,16.31,258600.0,12.2294,12.2594,12.2069,12.2519,258600.0
2011-11-28 15:00:00,16.31,16.32,16.14,16.21,553700.0,12.2519,12.2594,12.1242,12.1768,553700.0
2011-11-28 15:30:00,16.2,16.49,16.19,16.47,1704600.0,12.1693,12.3871,12.1618,12.3721,1704600.0
2011-11-29 09:30:00,16.38,16.4,16.15,16.35,557600.0,12.3796,12.3947,12.2058,12.3569,557600.0
2011-11-29 10:00:00,16.32,16.6,16.24,16.56,666700.0,12.3342,12.5459,12.2738,12.5156,666700.0
2011-11-29 10:30:00,16.57,16.57,16.44,16.49,289800.0,12.5232,12.5232,12.4249,12.4627,289800.0
2011-11-29 11:00:00,16.48,16.62,16.43,16.59,308200.0,12.4552,12.561,12.4174,12.5383,308200.0
2011-11-29 11:30:00,16.59,16.72,16.53,16.58,396500.0,12.5383,12.6365,12.4929,12.5307,396500.0
2011-11-29 12:00:00,16.58,16.62,16.55,16.6,246300.0,12.5307,12.561,12.5081,12.5459,246300.0
2011-11-29 12:30:00,16.59,16.59,16.45,16.57,321100.0,12.5383,12.5383,12.4325,12.5232,321100.0
2011-11-29 13:00:00,16.57,16.58,16.47,16.5,282500.0,12.5232,12.5307,12.4476,12.4703,282500.0
2011-11-29 13:30:00,16.5,16.51,16.38,16.4,380600.0,12.4703,12.4778,12.3796,12.3947,380600.0
2011-11-29 14:00:00,16.39,16.49,16.35,16.45,465400.0,12.3871,12.4627,12.3569,12.4325,465400.0
2011-11-29 14:30:00,16.45,16.52,16.4,16.43,463200.0,12.4325,12.4854,12.3947,12.4174,463200.0
2011-11-29 15:00:00,16.44,16.56,16.39,16.51,507400.0,12.4249,12.5156,12.3871,12.4778,507400.0
2011-11-29 15:30:00,16.52,16.57,16.34,16.4,1431800.0,12.4854,12.5232,12.3494,12.3947,1431800.0
2011-11-30 09:30:00,17.15,17.37,17.01,17.28,1066700.0,12.9615,13.1278,12.8557,13.0598,1066700.0
2011-11-30 10:00:00,17.28,17.36,17.2,17.28,709200.0,13.0598,13.1202,12.9993,13.0598,709200.0
2011-11-30 10:30:00,17.28,17.55,17.26,17.52,845500.0,13.0598,13.2638,13.0447,13.2412,845500.0
2011-11-30 11:00:00,17.51,17.52,17.35,17.4,378800.0,13.2336,13.2412,13.1127,13.1505,378800.0
2011-11-30 11:30:00,17.41,17.44,17.29,17.34,352100.0,13.158,13.1807,13.0673,13.1051,352100.0
2011-11-30 12:00:00,17.35,17.42,17.3,17.42,218500.0,13.1127,13.1656,13.0749,13.1656,218500.0
2011-11-30 12:30:00,17.42,17.49,17.42,17.47,186200.0,13.1656,13.2185,13.1656,13.2034,186200.0
2011-11-30 13:00:00,17.48,17.5,17.41,17.45,218700.0,13.2109,13.2261,13.158,13.1883,218700.0
2011-11-30 13:30:00,17.45,17.49,17.42,17.45,279500.0,13.1883,13.2185,13.1656,13.1883,279500.0
2011-11-30 14:00:00,17.45,17.46,17.38,17.44,391200.0,13.1883,13.1958,13.1354,13.1807,391200.0
2011-11-30 14:30:00,17.43,17.51,17.43,17.51,412300.0,13.1731,13.2336,13.1731,13.2336,412300.0
2011-11-30 15:00:00,17.51,17.59,17.47,17.59,591400.0,13.2336,13.2941,13.2034,13.2941,591400.0
2011-11-30 15:30:00,17.58,17.77,17.57,17.72,2022700.0,13.2865,13.4301,13.279,13.3923,2022700.0
2011-12-01 09:30:00,17.54,17.77,17.37,17.73,772100.0,13.2563,13.4301,13.1278,13.3999,772100.0
2011-12-01 10:00:00,17.74,17.88,17.68,17.87,362300.0,13.4074,13.5132,13.3621,13.5057,362300.0
2011-12-01 10:30:00,17.86,17.87,17.63,17.64,366700.0,13.4981,13.5057,13.3243,13.3319,366700.0
2011-12-01 11:00:00,17.65,17.75,17.52,17.52,415500.0,13.3394,13.415,13.2412,13.2412,415500.0
2011-12-01 11:30:00,17.52,17.7,17.48,17.69,313300.0,13.2412,13.3772,13.2109,13.3696,313300.0
2011-12-01 12:00:00,17.7,17.74,17.65,17.73,147000.0,13.3772,13.4074,13.3394,13.3999,147000.0
2011-12-01 12:30:00,17.73,17.77,17.68,17.68,368400.0,13.3999,13.4301,13.3621,13.3621,368400.0
2011-12-01 13:00:00,17.68,17.81,17.66,17.81,218500.0,13.3621,13.4603,13.347,13.4603,218500.0
2011-12-01 13:30:00,17.8,17.94,17.8,17.94,298900.0,13.4528,13.5586,13.4528,13.5586,298900.0
2011-12-01 14:00:00,17.94,17.95,17.82,17.89,394700.0,13.5586,13.5661,13.4679,13.5208,394700.0
2011-12-01 14:30:00,17.89,17.93,17.84,17.89,219200.0,13.5208,13.551,13.483,13.5208,219200.0
2011-12-01 15:00:00,17.88,17.95,17.8,17.95,385600.0,13.5132,13.5661,13.4528,13.5661,385600.0
2011-12-01 15:30:00,17.95,17.96,17.79,17.86,1128800.0,13.5661,13.5737,13.4452,13.4981,1128800.0
2011-12-02 09:30:00,18.07,18.25,18.05,18.18,491800.0,13.6568,13.7929,13.6417,13.74,491800.0
2011-12-02 10:00:00,18.19,18.4,18.17,18.26,650700.0,13.7475,13.9062,13.7324,13.8004,650700.0
2011-12-02 10:30:00,18.27,18.35,18.19,18.24,436900.0,13.808,13.8685,13.7475,13.7853,436900.0
2011-12-02 11:00:00,18.24,18.25,18.0,18.22,405900.0,13.7853,13.7929,13.6039,13.7702,405900.0
2011-12-02 11:30:00,18.22,18.28,17.95,18.09,390600.0,13.7702,13.8156,13.5661,13.672,390600.0
2011-12-02 12:00:00,18.09,18.16,17.99,18.13,286400.0,13.672,13.7249,13.5964,13.7022,286400.0
2011-12-02 12:30:00,18.13,18.18,18.07,18.14,205800.0,13.7022,13.74,13.6568,13.7097,205800.0
2011-12-02 13:00:00,18.14,18.22,18.09,18.17,288500.0,13.7097,13.7702,13.672,13.7324,288500.0
2011-12-02 13:30:00,18.18,18.28,18.15,18.23,390300.0,13.74,13.8156,13.7173,13.7778,390300.0
2011-12-02 14:00:00,18.23,18.25,18.13,18.19,375400.0,13.7778,13.7929,13.7022,13.7475,375400.0
2011-12-02 14:30:00,18.19,18.19,18.04,18.05,340100.0,13.7475,13.7475,13.6342,13.6417,340100.0
2011-12-02 15:00:00,18.05,18.13,17.99,18.02,553400.0,13.6417,13.7022,13.5964,13.6191,553400.0
2011-12-02 15:30:00,18.03,18.07,17.9,17.92,1154200.0,13.6266,13.6568,13.5284,13.5435,1154200.0
2011-12-05 09:30:00,18.4,18.54,18.32,18.54,609100.0,13.9062,14.0121,13.8458,14.0121,609100.0
2011-12-05 10:00:00,18.53,18.61,18.39,18.61,459500.0,14.0045,14.065,13.8987,14.065,459500.0
2011-12-05 10:30:00,18.61,18.75,18.59,18.69,416800.0,14.065,14.1708,14.0498,14.1254,416800.0
2011-12-05 11:00:00,18.7,18.77,18.66,18.72,348000.0,14.133,14.1859,14.1027,14.1481,348000.0
2011-12-05 11:30:00,18.72,18.73,18.63,18.66,215900.0,14.1481,14.1557,14.0801,14.1027,215900.0
2011-12-05 12:00:00,18.66,18.79,18.62,18.78,255100.0,14.1027,14.201,14.0725,14.1934,255100.0
2011-12-05 12:30:00,18.79,18.9,18.78,18.84,260100.0,14.201,14.2841,14.1934,14.2388,260100.0
2011-12-05 13:00:00,18.84,18.85,18.75,18.8,232400.0,14.2388,14.2463,14.1708,14.2086,232400.0
2011-12-05 13:30:00,18.79,18.8,18.5,18.56,520900.0,14.201,14.2086,13.9818,14.0272,520900.0
2011-12-05 14:00:00,18.56,18.57,18.31,18.47,452600.0,14.0272,14.0347,13.8382,13.9592,452600.0
2011-12-05 14:30:00,18.46,18.55,18.42,18.54,385900.0,13.9516,14.0196,13.9214,14.0121,385900.0
2011-12-05 15:00:00,18.53,18.57,18.27,18.32,651900.0,14.0045,14.0347,13.808,13.8458,651900.0
2011-12-05 15:30:00,18.32,18.52,18.26,18.49,903500.0,13.8458,13.9969,13.8004,13.9743,903500.0
2011-12-06 09:30:00,18.39,18.55,18.21,18.43,429100.0,13.8987,14.0196,13.7627,13.9289,429100.0
2011-12-06 10:00:00,18.44,18.61,18.43,18.58,293000.0,13.9365,14.065,13.9289,14.0423,293000.0
2011-12-06 10:30:00,18.59,18.65,18.48,18.48,428200.0,14.0498,14.0952,13.9667,13.9667,428200.0
2011-12-06 11:00:00,18.49,18.58,18.48,18.52,229200.0,13.9743,14.0423,13.9667,13.9969,229200.0
2011-12-06 11:30:00,18.51,18.59,18.45,18.59,414100.0,13.9894,14.0498,13.944,14.0498,414100.0
2011-12-06 12:00:00,18.58,18.64,18.5,18.57,325200.0,14.0423,14.0876,13.9818,14.0347,325200.0
2011-12-06 12:30:00,18.57,18.58,18.45,18.47,167600.0,14.0347,14.0423,13.944,13.9592,167600.0
2011-12-06 13:00:00,18.48,18.56,18.41,18.55,244400.0,13.9667,14.0272,13.9138,14.0196,244400.0
2011-12-06 13:30:00,18.55,18.6,18.54,18.6,188600.0,14.0196,14.0574,14.0121,14.0574,188600.0
2011-12-06 14:00:00,18.6,18.6,18.53,18.56,227300.0,14.0574,14.0574,14.0045,14.0272,227300.0
2011-12-06 14:30:00,18.55,18.69,18.53,18.64,389600.0,14.0196,14.1254,14.0045,14.0876,389600.0
2011-12-06 15:00:00,18.64,18.7,18.53,18.55,437700.0,14.0876,14.133,14.0045,14.0196,437700.0
2011-12-06 15:30:00,18.54,18.63,18.48,18.51,1245600.0,14.0121,14.0801,13.9667,13.9894,1245600.0
2011-12-07 09:30:00,18.32,18.32,18.04,18.3,488800.0,13.8458,13.8458,13.6342,13.8307,488800.0
2011-12-07 10:00:00,18.29,18.36,18.13,18.15,291900.0,13.8231,13.876,13.7022,13.7173,291900.0
2011-12-07 10:30:00,18.15,18.27,18.09,18.24,310100.0,13.7173,13.808,13.672,13.7853,310100.0
2011-12-07 11:00:00,18.24,18.51,18.23,18.49,469800.0,13.7853,13.9894,13.7778,13.9743,469800.0
2011-12-07 11:30:00,18.5,18.56,18.32,18.34,601900.0,13.9818,14.0272,13.8458,13.8609,601900.0
2011-12-07 12:00:00,18.35,18.48,18.29,18.47,250100.0,13.8685,13.9667,13.8231,13.9592,250100.0
2011-12-07 12:30:00,18.47,18.59,18.43,18.58,189800.0,13.9592,14.0498,13.9289,14.0423,189800.0
2011-12-07 13:00:00,18.57,18.58,18.4,18.5,162900.0,14.0347,14.0423,13.9062,13.9818,162900.0
2011-12-07 13:30:00,18.48,18.53,18.44,18.49,202300.0,13.9667,14.0045,13.9365,13.9743,202300.0
2011-12-07 14:00:00,18.49,18.55,18.42,18.54,186300.0,13.9743,14.0196,13.9214,14.0121,186300.0
2011-12-07 14:30:00,18.55,18.55,18.38,18.42,288200.0,14.0196,14.0196,13.8911,13.9214,288200.0
2011-12-07 15:00:00,18.42,18.54,18.35,18.5,537000.0,13.9214,14.0121,13.8685,13.9818,537000.0
2011-12-07 15:30:00,18.51,18.82,18.51,18.73,1602000.0,13.9894,14.2237,13.9894,14.1557,1602000.0
2011-12-08 09:30:00,18.51,18.52,17.77,17.8,1928000.0,13.9894,13.9969,13.4301,13.4528,1928000.0
2011-12-08 10:00:00,17.8,17.82,17.51,17.56,1261800.0,13.4528,13.4679,13.2336,13.2714,1261800.0
2011-12-08 10:30:00,17.55,17.66,17.52,17.55,741800.0,13.2638,13.347,13.2412,13.2638,741800.0
2011-12-08 11:00:00,17.55,17.58,17.4,17.42,709200.0,13.2638,13.2865,13.1505,13.1656,709200.0
2011-12-08 11:30:00,17.41,17.46,17.28,17.36,700000.0,13.158,13.1958,13.0598,13.1202,700000.0
2011-12-08 12:00:00,17.36,17.43,17.25,17.31,489200.0,13.1202,13.1731,13.0371,13.0825,489200.0
2011-12-08 12:30:00,17.3,17.34,17.23,17.23,400200.0,13.0749,13.1051,13.022,13.022,400200.0
2011-12-08 13:00:00,17.23,17.23,17.08,17.13,692000.0,13.022,13.022,12.9086,12.9464,692000.0
2011-12-08 13:30:00,17.12,17.22,17.08,17.21,538000.0,12.9389,13.0144,12.9086,13.0069,538000.0
2011-12-08 14:00:00,17.22,17.31,17.11,17.3,737900.0,13.0144,13.0825,12.9313,13.0749,737900.0
2011-12-08 14:30:00,17.29,17.33,17.13,17.21,2037000.0,13.0673,13.0976,12.9464,13.0069,2037000.0
2011-12-08 15:00:00,17.21,17.35,17.15,17.34,830700.0,13.0069,13.1127,12.9615,13.1051,830700.0
2011-12-08 15:30:00,17.33,17.46,17.13,17.19,2376400.0,13.0976,13.1958,12.9464,12.9918,2376400.0
2011-12-09 09:30:00,17.11,17.56,17.11,17.37,1372300.0,12.9313,13.2714,12.9313,13.1278,1372300.0
2011-12-09 10:00:00,17.38,17.58,17.37,17.41,950100.0,13.1354,13.2865,13.1278,13.158,950100.0
2011-12-09 10:30:00,17.42,17.47,17.33,17.4,781200.0,13.1656,13.2034,13.0976,13.1505,781200.0
2011-12-09 11:00:00,17.39,17.51,17.38,17.44,595300.0,13.1429,13.2336,13.1354,13.1807,595300.0
2011-12-09 11:30:00,17.45,17.54,17.4,17.4,537400.0,13.1883,13.2563,13.1505,13.1505,537400.0
2011-12-09 12:00:00,17.41,17.59,17.4,17.51,283100.0,13.158,13.2941,13.1505,13.2336,283100.0
2011-12-09 12:30:00,17.52,17.55,17.45,17.45,302500.0,13.2412,13.2638,13.1883,13.1883,302500.0
2011-12-09 13:00:00,17.46,17.5,17.42,17.47,227800.0,13.1958,13.2261,13.1656,13.2034,227800.0
2011-12-09 13:30:00,17.47,17.52,17.44,17.44,189700.0,13.2034,13.2412,13.1807,13.1807,189700.0
2011-12-09 14:00:00,17.44,17.47,17.38,17.46,322200.0,13.1807,13.2034,13.1354,13.1958,322200.0
2011-12-09 14:30:00,17.46,17.52,17.45,17.47,375900.0,13.1958,13.2412,13.1883,13.2034,375900.0
2011-12-09 15:00:00,17.47,17.56,17.45,17.56,543300.0,13.2034,13.2714,13.1883,13.2714,543300.0
2011-12-09 15:30:00,17.56,17.57,17.46,17.48,1109400.0,13.2714,13.279,13.1958,13.2109,1109400.0
2011-12-12 09:30:00,17.12,17.12,16.8,16.86,1001300.0,12.9389,12.9389,12.697,12.7424,1001300.0
2011-12-12 10:00:00,16.86,16.86,16.56,16.68,1077700.0,12.7424,12.7424,12.5156,12.6063,1077700.0
2011-12-12 10:30:00,16.69,16.75,16.65,16.69,485300.0,12.6139,12.6592,12.5836,12.6139,485300.0
2011-12-12 11:00:00,16.68,16.75,16.62,16.64,370900.0,12.6063,12.6592,12.561,12.5761,370900.0
2011-12-12 11:30:00,16.62,16.66,16.49,16.55,507200.0,12.561,12.5912,12.4627,12.5081,507200.0
2011-12-12 12:00:00,16.54,16.58,16.51,16.54,184100.0,12.5005,12.5307,12.4778,12.5005,184100.0
2011-12-12 12:30:00,16.54,16.57,16.52,16.53,264500.0,12.5005,12.5232,12.4854,12.4929,264500.0
2011-12-12 13:00:00,16.54,16.55,16.45,16.5,468900.0,12.5005,12.5081,12.4325,12.4703,468900.0
2011-12-12 13:30:00,16.5,16.51,16.44,16.45,291500.0,12.4703,12.4778,12.4249,12.4325,291500.0
2011-12-12 14:00:00,16.45,16.53,16.39,16.46,488200.0,12.4325,12.4929,12.3871,12.44,488200.0
2011-12-12 14:30:00,16.46,16.48,16.36,16.43,455100.0,12.44,12.4552,12.3645,12.4174,455100.0
2011-12-12 15:00:00,16.43,16.52,16.38,16.49,908600.0,12.4174,12.4854,12.3796,12.4627,908600.0
2011-12-12 15:30:00,16.49,16.6,16.45,16.53,1497100.0,12.4627,12.5459,12.4325,12.4929,1497100.0
2011-12-13 09:30:00,16.63,17.0,16.63,16.88,1439500.0,12.5685,12.8482,12.5685,12.7575,1439500.0
2011-12-13 10:00:00,16.88,17.07,16.84,16.84,664900.0,12.7575,12.9011,12.7272,12.7272,664900.0
2011-12-13 10:30:00,16.85,16.89,16.61,16.74,1238300.0,12.7348,12.765,12.5534,12.6517,1238300.0
2011-12-13 11:00:00,16.73,16.75,16.67,16.75,501100.0,12.6441,12.6592,12.5988,12.6592,501100.0
2011-12-13 11:30:00,16.75,16.81,16.73,16.77,333500.0,12.6592,12.7046,12.6441,12.6743,333500.0
2011-12-13 12:00:00,16.78,16.8,16.68,16.68,327100.0,12.6819,12.697,12.6063,12.6063,327100.0
2011-12-13 12:30:00,16.69,16.71,16.65,16.7,245800.0,12.6139,12.629,12.5836,12.6214,245800.0
2011-12-13 13:00:00,16.69,16.71,16.62,16.65,287700.0,12.6139,12.629,12.561,12.5836,287700.0
2011-12-13 13:30:00,16.64,16.71,16.61,16.69,250300.0,12.5761,12.629,12.5534,12.6139,250300.0
2011-12-13 14:00:00,16.69,16.71,16.46,16.57,696500.0,12.6139,12.629,12.44,12.5232,696500.0
2011-12-13 14:30:00,16.57,16.57,16.19,16.31,800400.0,12.5232,12.5232,12.236,12.3267,800400.0
2011-12-13 15:00:00,16.3,16.38,16.0,16.01,1096000.0,12.3191,12.3796,12.0924,12.0999,1096000.0
2011-12-13 15:30:00,16.02,16.14,15.84,16.11,2187000.0,12.1075,12.1982,11.9715,12.1755,2187000.0
2011-12-14 09:30:00,16.0,16.3,15.97,16.16,1179500.0,12.0924,12.3191,12.0697,12.2133,1179500.0
2011-12-14 10:00:00,16.16,16.2,15.91,16.2,524600.0,12.2133,12.2435,12.0244,12.2435,524600.0
2011-12-14 10:30:00,16.19,16.24,16.11,16.13,550100.0,12.236,12.2738,12.1755,12.1906,550100.0
2011-12-14 11:00:00,16.12,16.19,16.12,16.18,316500.0,12.1831,12.236,12.1831,12.2284,316500.0
2011-12-14 11:30:00,16.17,16.19,16.08,16.14,371600.0,12.2209,12.236,12.1529,12.1982,371600.0
2011-12-14 12:00:00,16.13,16.3,16.12,16.29,378600.0,12.1906,12.3191,12.1831,12.3116,378600.0
2011-12-14 12:30:00,16.29,16.44,16.28,16.44,424500.0,12.3116,12.4249,12.304,12.4249,424500.0
2011-12-14 13:00:00,16.44,16.56,16.38,16.54,320100.0,12.4249,12.5156,12.3796,12.5005,320100.0
2011-12-14 13:30:00,16.53,16.54,16.32,16.35,288600.0,12.4929,12.5005,12.3342,12.3569,288600.0
2011-12-14 14:00:00,16.35,16.4,16.26,16.38,398800.0,12.3569,12.3947,12.2889,12.3796,398800.0
2011-12-14 14:30:00,16.38,16.41,16.26,16.31,503300.0,12.3796,12.4023,12.2889,12.3267,503300.0
2011-12-14 15:00:00,16.31,16.37,16.24,16.31,567200.0,12.3267,12.372,12.2738,12.3267,567200.0
2011-12-14 15:30:00,16.31,16.34,16.17,16.23,1308000.0,12.3267,12.3494,12.2209,12.2662,1308000.0
2011-12-15 09:30:00,16.66,16.73,16.46,16.48,449400.0,12.5912,12.6441,12.44,12.4552,449400.0
2011-12-15 10:00:00,16.51,16.59,16.39,16.48,455300.0,12.4778,12.5383,12.3871,12.4552,455300.0
2011-12-15 10:30:00,16.48,16.49,16.3,16.36,221000.0,12.4552,12.4627,12.3191,12.3645,221000.0
2011-12-15 11:00:00,16.35,16.51,16.35,16.49,208300.0,12.3569,12.4778,12.3569,12.4627,208300.0
2011-12-15 11:30:00,16.5,16.52,16.25,16.31,353000.0,12.4703,12.4854,12.2813,12.3267,353000.0
2011-12-15 12:00:00,16.3,16.4,16.24,16.39,283000.0,12.3191,12.3947,12.2738,12.3871,283000.0
2011-12-15 12:30:00,16.39,16.41,16.23,16.26,645000.0,12.3871,12.4023,12.2662,12.2889,645000.0
2011-12-15 13:00:00,16.26,16.27,16.21,16.21,261300.0,12.2889,12.2964,12.2511,12.2511,261300.0
2011-12-15 13:30:00,16.21,16.23,16.1,16.14,652200.0,12.2511,12.2662,12.168,12.1982,652200.0
2011-12-15 14:00:00,16.15,16.22,16.13,16.14,370100.0,12.2058,12.2587,12.1906,12.1982,370100.0
2011-12-15 14:30:00,16.14,16.18,16.08,16.11,414500.0,12.1982,12.2284,12.1529,12.1755,414500.0
2011-12-15 15:00:00,16.1,16.23,16.09,16.11,890600.0,12.168,12.2662,12.1604,12.1755,890600.0
2011-12-15 15:30:00,16.12,16.14,15.96,15.98,1544200.0,12.1831,12.1982,12.0622,12.0773,1544200.0
2011-12-16 09:30:00,16.1,16.18,15.91,16.12,1267800.0,12.168,12.2284,12.0244,12.1831,1267800.0
2011-12-16 10:00:00,16.12,16.24,16.08,16.15,671200.0,12.1831,12.2738,12.1529,12.2058,671200.0
2011-12-16 10:30:00,16.16,16.16,16.04,16.07,469300.0,12.2133,12.2133,12.1226,12.1453,469300.0
2011-12-16 11:00:00,16.08,16.13,16.06,16.11,375700.0,12.1529,12.1906,12.1377,12.1755,375700.0
2011-12-16 11:30:00,16.11,16.12,15.91,15.92,398900.0,12.1755,12.1831,12.0244,12.0319,398900.0
2011-12-16 12:00:00,15.91,16.01,15.86,15.98,416700.0,12.0244,12.0999,11.9866,12.0773,416700.0
2011-12-16 12:30:00,15.97,15.97,15.73,15.76,793200.0,12.0697,12.0697,11.8883,11.911,793200.0
2011-12-16 13:00:00,15.76,15.82,15.72,15.75,784700.0,11.911,11.9563,11.8808,11.9034,784700.0
2011-12-16 13:30:00,15.76,15.87,15.7,15.71,512700.0,11.911,11.9941,11.8657,11.8732,512700.0
2011-12-16 14:00:00,15.71,15.77,15.61,15.62,1080100.0,11.8732,11.9186,11.7976,11.8052,1080100.0
2011-12-16 14:30:00,15.62,15.69,15.61,15.66,733200.0,11.8052,11.8581,11.7976,11.8354,733200.0
2011-12-16 15:00:00,15.66,15.77,15.64,15.69,1072000.0,11.8354,11.9186,11.8203,11.8581,1072000.0
2011-12-16 15:30:00,15.69,15.73,15.55,15.64,3574300.0,11.8581,11.8883,11.7523,11.8203,3574300.0
2011-12-19 09:30:00,15.7,15.87,15.56,15.65,538200.0,11.8657,11.9941,11.7598,11.8279,538200.0
2011-12-19 10:00:00,15.64,15.66,15.55,15.55,685200.0,11.8203,11.8354,11.7523,11.7523,685200.0
2011-12-19 10:30:00,15.55,15.56,15.27,15.33,991100.0,11.7523,11.7598,11.5407,11.586,991100.0
2011-12-19 11:00:00,15.33,15.36,15.2,15.35,657500.0,11.586,11.6087,11.4878,11.6011,657500.0
2011-12-19 11:30:00,15.34,15.35,15.18,15.18,510900.0,11.5936,11.6011,11.4727,11.4727,510900.0
2011-12-19 12:00:00,15.19,15.29,15.18,15.29,470000.0,11.4802,11.5558,11.4727,11.5558,470000.0
2011-12-19 12:30:00,15.28,15.31,15.18,15.31,553100.0,11.5482,11.5709,11.4727,11.5709,553100.0
2011-12-19 13:00:00,15.31,15.36,15.25,15.32,336600.0,11.5709,11.6087,11.5256,11.5785,336600.0
2011-12-19 13:30:00,15.33,15.42,15.24,15.36,902900.0,11.586,11.654,11.518,11.6087,902900.0
2011-12-19 14:00:00,15.36,15.37,15.21,15.25,614000.0,11.6087,11.6163,11.4953,11.5256,614000.0
2011-12-19 14:30:00,15.26,15.3,15.22,15.27,493000.0,11.5331,11.5633,11.5029,11.5407,493000.0
2011-12-19 15:00:00,15.27,15.28,14.98,15.0,1182600.0,11.5407,11.5482,11.3215,11.3366,1182600.0
2011-12-19 15:30:00,15.0,15.11,14.95,14.97,2458100.0,11.3366,11.4198,11.2988,11.3139,2458100.0
2011-12-20 09:30:00,15.37,15.55,15.32,15.46,1206300.0,11.6163,11.7523,11.5785,11.6843,1206300.0
2011-12-20 10:00:00,15.46,15.63,15.41,15.59,855200.0,11.6843,11.8128,11.6465,11.7825,855200.0
2011-12-20 10:30:00,15.6,15.78,15.59,15.75,482500.0,11.7901,11.9261,11.7825,11.9034,482500.0
2011-12-20 11:00:00,15.76,15.88,15.73,15.8,650400.0,11.911,12.0017,11.8883,11.9412,650400.0
2011-12-20 11:30:00,15.8,15.87,15.79,15.87,521000.0,11.9412,11.9941,11.9337,11.9941,521000.0
2011-12-20 12:00:00,15.87,15.87,15.73,15.79,645100.0,11.9941,11.9941,11.8883,11.9337,645100.0
2011-12-20 12:30:00,15.79,15.8,15.73,15.76,357100.0,11.9337,11.9412,11.8883,11.911,357100.0
2011-12-20 13:00:00,15.76,15.85,15.75,15.78,364700.0,11.911,11.979,11.9034,11.9261,364700.0
2011-12-20 13:30:00,15.78,15.78,15.71,15.72,366000.0,11.9261,11.9261,11.8732,11.8808,366000.0
2011-12-20 14:00:00,15.72,15.84,15.62,15.84,401900.0,11.8808,11.9715,11.8052,11.9715,401900.0
2011-12-20 14:30:00,15.84,15.97,15.83,15.97,415000.0,11.9715,12.0697,11.9639,12.0697,415000.0
2011-12-20 15:00:00,15.97,16.0,15.93,15.97,557600.0,12.0697,12.0924,12.0395,12.0697,557600.0
2011-12-20 15:30:00,15.96,15.97,15.88,15.89,1359500.0,12.0622,12.0697,12.0017,12.0093,1359500.0
2011-12-21 09:30:00,15.9,16.06,15.78,16.03,665600.0,12.0168,12.1377,11.9261,12.1151,665600.0
2011-12-21 10:00:00,16.02,16.19,15.95,16.11,637100.0,12.1075,12.236,12.0546,12.1755,637100.0
2011-12-21 10:30:00,16.1,16.18,16.06,16.09,417700.0,12.168,12.2284,12.1377,12.1604,417700.0
2011-12-21 11:00:00,16.09,16.11,15.98,16.05,446400.0,12.1604,12.1755,12.0773,12.1302,446400.0
2011-12-21 11:30:00,16.04,16.07,15.97,16.04,312600.0,12.1226,12.1453,12.0697,12.1226,312600.0
2011-12-21 12:00:00,16.05,16.08,15.96,16.0,378800.0,12.1302,12.1529,12.0622,12.0924,378800.0
2011-12-21 12:30:00,16.0,16.18,15.99,16.15,288300.0,12.0924,12.2284,12.0848,12.2058,288300.0
2011-12-21 13:00:00,16.15,16.2,16.08,16.11,312500.0,12.2058,12.2435,12.1529,12.1755,312500.0
2011-12-21 13:30:00,16.11,16.23,16.1,16.21,308100.0,12.1755,12.2662,12.168,12.2511,308100.0
2011-12-21 14:00:00,16.21,16.23,16.17,16.22,403400.0,12.2511,12.2662,12.2209,12.2587,403400.0
2011-12-21 14:30:00,16.22,16.27,16.17,16.21,418600.0,12.2587,12.2964,12.2209,12.2511,418600.0
2011-12-21 15:00:00,16.2,16.31,16.2,16.28,563700.0,12.2435,12.3267,12.2435,12.304,563700.0
2011-12-21 15:30:00,16.28,16.4,16.2,16.27,1500100.0,12.304,12.3947,12.2435,12.2964,1500100.0
2011-12-22 09:30:00,16.33,16.56,16.33,16.55,379200.0,12.3418,12.5156,12.3418,12.5081,379200.0
2011-12-22 10:00:00,16.56,16.58,16.37,16.49,371200.0,12.5156,12.5307,12.372,12.4627,371200.0
2011-12-22 10:30:00,16.48,16.52,16.31,16.37,335200.0,12.4552,12.4854,12.3267,12.372,335200.0
2011-12-22 11:00:00,16.37,16.41,16.28,16.32,439100.0,12.372,12.4023,12.304,12.3342,439100.0
2011-12-22 11:30:00,16.32,16.38,16.25,16.36,213900.0,12.3342,12.3796,12.2813,12.3645,213900.0
2011-12-22 12:00:00,16.35,16.59,16.35,16.59,305800.0,12.3569,12.5383,12.3569,12.5383,305800.0
2011-12-22 12:30:00,16.59,16.59,16.52,16.57,156200.0,12.5383,12.5383,12.4854,12.5232,156200.0
2011-12-22 13:00:00,16.57,16.62,16.55,16.62,176700.0,12.5232,12.561,12.5081,12.561,176700.0
2011-12-22 13:30:00,16.61,16.66,16.6,16.61,211600.0,12.5534,12.5912,12.5459,12.5534,211600.0
2011-12-22 14:00:00,16.62,16.68,16.61,16.65,185400.0,12.561,12.6063,12.5534,12.5836,185400.0
2011-12-22 14:30:00,16.65,16.68,16.56,16.59,318400.0,12.5836,12.6063,12.5156,12.5383,318400.0
2011-12-22 15:00:00,16.59,16.63,16.55,16.61,263800.0,12.5383,12.5685,12.5081,12.5534,263800.0
2011-12-22 15:30:00,16.61,16.63,16.51,16.61,862400.0,12.5534,12.5685,12.4778,12.5534,862400.0
2011-12-23 09:30:00,16.79,16.81,16.45,16.62,302700.0,12.6895,12.7046,12.4325,12.561,302700.0
2011-12-23 10:00:00,16.62,16.76,16.6,16.71,284600.0,12.561,12.6668,12.5459,12.629,284600.0
2011-12-23 10:30:00,16.72,16.83,16.71,16.8,323900.0,12.6365,12.7197,12.629,12.697,323900.0
2011-12-23 11:00:00,16.79,16.83,16.75,16.82,213700.0,12.6895,12.7197,12.6592,12.7121,213700.0
2011-12-23 11:30:00,16.83,16.84,16.75,16.8,194200.0,12.7197,12.7272,12.6592,12.697,194200.0
2011-12-23 12:00:00,16.8,16.87,16.79,16.86,215600.0,12.697,12.7499,12.6895,12.7424,215600.0
2011-12-23 12:30:00,16.87,16.9,16.84,16.89,203900.0,12.7499,12.7726,12.7272,12.765,203900.0
2011-12-23 13:00:00,16.88,16.89,16.75,16.75,135800.0,12.7575,12.765,12.6592,12.6592,135800.0
2011-12-23 13:30:00,16.75,16.76,16.68,16.71,163500.0,12.6592,12.6668,12.6063,12.629,163500.0
2011-12-23 14:00:00,16.71,16.75,16.69,16.75,100400.0,12.629,12.6592,12.6139,12.6592,100400.0
2011-12-23 14:30:00,16.75,16.8,16.75,16.78,178100.0,12.6592,12.697,12.6592,12.6819,178100.0
2011-12-23 15:00:00,16.77,16.78,16.74,16.74,219500.0,12.6743,12.6819,12.6517,12.6517,219500.0
2011-12-23 15:30:00,16.74,16.82,16.73,16.81,545700.0,12.6517,12.7121,12.6441,12.7046,545700.0
2011-12-27 09:30:00,16.71,16.85,16.66,16.74,409100.0,12.629,12.7348,12.5912,12.6517,409100.0
2011-12-27 10:00:00,16.73,16.8,16.63,16.66,365600.0,12.6441,12.697,12.5685,12.5912,365600.0
2011-12-27 10:30:00,16.66,16.67,16.42,16.42,434000.0,12.5912,12.5988,12.4098,12.4098,434000.0
2011-12-27 11:00:00,16.42,16.46,16.4,16.41,529500.0,12.4098,12.44,12.3947,12.4023,529500.0
2011-12-27 11:30:00,16.42,16.43,16.4,16.42,128000.0,12.4098,12.4174,12.3947,12.4098,128000.0
2011-12-27 12:00:00,16.42,16.55,16.42,16.55,184700.0,12.4098,12.5081,12.4098,12.5081,184700.0
2011-12-27 12:30:00,16.54,16.59,16.54,16.57,154700.0,12.5005,12.5383,12.5005,12.5232,154700.0
2011-12-27 13:00:00,16.57,16.6,16.53,16.56,185400.0,12.5232,12.5459,12.4929,12.5156,185400.0
2011-12-27 13:30:00,16.57,16.57,16.5,16.51,242200.0,12.5232,12.5232,12.4703,12.4778,242200.0
2011-12-27 14:00:00,16.5,16.53,16.4,16.42,218800.0,12.4703,12.4929,12.3947,12.4098,218800.0
2011-12-27 14:30:00,16.41,16.43,16.4,16.43,324700.0,12.4023,12.4174,12.3947,12.4174,324700.0
2011-12-27 15:00:00,16.42,16.46,16.36,16.41,478900.0,12.4098,12.44,12.3645,12.4023,478900.0
2011-12-27 15:30:00,16.4,16.43,16.33,16.35,940800.0,12.3947,12.4174,12.3418,12.3569,940800.0
2011-12-28 09:30:00,16.36,16.36,16.07,16.08,385500.0,12.3645,12.3645,12.1453,12.1529,385500.0
2011-12-28 10:00:00,16.07,16.2,16.05,16.1,324300.0,12.1453,12.2435,12.1302,12.168,324300.0
2011-12-28 10:30:00,16.09,16.13,16.04,16.11,231300.0,12.1604,12.1906,12.1226,12.1755,231300.0
2011-12-28 11:00:00,16.11,16.12,16.02,16.02,182700.0,12.1755,12.1831,12.1075,12.1075,182700.0
2011-12-28 11:30:00,16.03,16.04,15.97,16.03,315600.0,12.1151,12.1226,12.0697,12.1151,315600.0
2011-12-28 12:00:00,16.02,16.06,15.97,16.03,137900.0,12.1075,12.1377,12.0697,12.1151,137900.0
2011-12-28 12:30:00,16.04,16.11,16.04,16.07,131200.0,12.1226,12.1755,12.1226,12.1453,131200.0
2011-12-28 13:00:00,16.07,16.14,16.05,16.11,123500.0,12.1453,12.1982,12.1302,12.1755,123500.0
2011-12-28 13:30:00,16.11,16.22,16.11,16.21,184700.0,12.1755,12.2587,12.1755,12.2511,184700.0
2011-12-28 14:00:00,16.22,16.22,16.09,16.16,193100.0,12.2587,12.2587,12.1604,12.2133,193100.0
2011-12-28 14:30:00,16.16,16.18,16.05,16.1,239000.0,12.2133,12.2284,12.1302,12.168,239000.0
2011-12-28 15:00:00,16.1,16.13,16.03,16.07,300200.0,12.168,12.1906,12.1151,12.1453,300200.0
2011-12-28 15:30:00,16.07,16.16,16.05,16.08,673100.0,12.1453,12.2133,12.1302,12.1529,673100.0
2011-12-29 09:30:00,16.09,16.29,16.04,16.26,252500.0,12.1604,12.3116,12.1226,12.2889,252500.0
2011-12-29 10:00:00,16.26,16.4,16.25,16.38,198900.0,12.2889,12.3947,12.2813,12.3796,198900.0
2011-12-29 10:30:00,16.38,16.45,16.38,16.4,235900.0,12.3796,12.4325,12.3796,12.3947,235900.0
2011-12-29 11:00:00,16.41,16.42,16.3,16.31,162000.0,12.4023,12.4098,12.3191,12.3267,162000.0
2011-12-29 11:30:00,16.31,16.37,16.3,16.37,102500.0,12.3267,12.372,12.3191,12.372,102500.0
2011-12-29 12:00:00,16.37,16.38,16.32,16.34,122000.0,12.372,12.3796,12.3342,12.3494,122000.0
2011-12-29 12:30:00,16.33,16.34,16.26,16.27,102000.0,12.3418,12.3494,12.2889,12.2964,102000.0
2011-12-29 13:00:00,16.27,16.3,16.19,16.22,177800.0,12.2964,12.3191,12.236,12.2587,177800.0
2011-12-29 13:30:00,16.21,16.29,16.21,16.26,137700.0,12.2511,12.3116,12.2511,12.2889,137700.0
2011-12-29 14:00:00,16.27,16.34,16.26,16.3,136600.0,12.2964,12.3494,12.2889,12.3191,136600.0
2011-12-29 14:30:00,16.31,16.34,16.3,16.34,121200.0,12.3267,12.3494,12.3191,12.3494,121200.0
2011-12-29 15:00:00,16.33,16.36,16.29,16.3,253500.0,12.3418,12.3645,12.3116,12.3191,253500.0
2011-12-29 15:30:00,16.3,16.4,16.3,16.38,655600.0,12.3191,12.3947,12.3191,12.3796,655600.0
2011-12-30 09:30:00,16.3,16.39,16.23,16.37,277200.0,12.3191,12.3871,12.2662,12.372,277200.0
2011-12-30 10:00:00,16.37,16.41,16.36,16.38,136900.0,12.372,12.4023,12.3645,12.3796,136900.0
2011-12-30 10:30:00,16.38,16.41,16.34,16.34,209400.0,12.3796,12.4023,12.3494,12.3494,209400.0
2011-12-30 11:00:00,16.34,16.37,16.27,16.28,238700.0,12.3494,12.372,12.2964,12.304,238700.0
2011-12-30 11:30:00,16.29,16.38,16.28,16.33,139100.0,12.3116,12.3796,12.304,12.3418,139100.0
2011-12-30 12:00:00,16.32,16.37,16.28,16.28,113900.0,12.3342,12.372,12.304,12.304,113900.0
2011-12-30 12:30:00,16.28,16.32,16.27,16.32,118400.0,12.304,12.3342,12.2964,12.3342,118400.0
2011-12-30 13:00:00,16.32,16.35,16.31,16.35,89300.0,12.3342,12.3569,12.3267,12.3569,89300.0
2011-12-30 13:30:00,16.36,16.41,16.33,16.33,107900.0,12.3645,12.4023,12.3418,12.3418,107900.0
2011-12-30 14:00:00,16.34,16.34,16.26,16.28,157400.0,12.3494,12.3494,12.2889,12.304,157400.0
2011-12-30 14:30:00,16.28,16.28,16.25,16.27,147000.0,12.304,12.304,12.2813,12.2964,147000.0
2011-12-30 15:00:00,16.26,16.38,16.26,16.34,330700.0,12.2889,12.3796,12.2889,12.3494,330700.0
2011-12-30 15:30:00,16.35,16.36,16.24,16.25,443000.0,12.3569,12.3645,12.2738,12.2813,443000.0
2012-01-03 09:30:00,16.68,16.92,16.67,16.76,532900.0,12.6063,12.7877,12.5988,12.6668,532900.0
2012-01-03 10:00:00,16.76,16.87,16.75,16.82,653800.0,12.6668,12.7499,12.6592,12.7121,653800.0
2012-01-03 10:30:00,16.82,16.85,16.8,16.83,439200.0,12.7121,12.7348,12.697,12.7197,439200.0
2012-01-03 11:00:00,16.84,16.95,16.84,16.9,471900.0,12.7272,12.8104,12.7272,12.7726,471900.0
2012-01-03 11:30:00,16.91,16.93,16.79,16.85,385700.0,12.7801,12.7953,12.6895,12.7348,385700.0
2012-01-03 12:00:00,16.85,16.85,16.75,16.85,241200.0,12.7348,12.7348,12.6592,12.7348,241200.0
2012-01-03 12:30:00,16.85,16.85,16.69,16.7,233800.0,12.7348,12.7348,12.6139,12.6214,233800.0
2012-01-03 13:00:00,16.7,16.8,16.7,16.8,238100.0,12.6214,12.697,12.6214,12.697,238100.0
2012-01-03 13:30:00,16.79,16.84,16.73,16.82,460700.0,12.6895,12.7272,12.6441,12.7121,460700.0
2012-01-03 14:00:00,16.83,16.87,16.82,16.85,271700.0,12.7197,12.7499,12.7121,12.7348,271700.0
2012-01-03 14:30:00,16.86,16.89,16.82,16.84,366000.0,12.7424,12.765,12.7121,12.7272,366000.0
2012-01-03 15:00:00,16.85,16.87,16.8,16.84,655700.0,12.7348,12.7499,12.697,12.7272,655700.0
2012-01-03 15:30:00,16.85,16.86,16.77,16.8,987900.0,12.7348,12.7424,12.6743,12.697,987900.0
2012-01-04 09:30:00,16.62,16.65,16.4,16.53,592400.0,12.561,12.5836,12.3947,12.4929,592400.0
2012-01-04 10:00:00,16.54,16.55,16.34,16.41,500900.0,12.5005,12.5081,12.3494,12.4023,500900.0
2012-01-04 10:30:00,16.42,16.47,16.34,16.45,310300.0,12.4098,12.4476,12.3494,12.4325,310300.0
2012-01-04 11:00:00,16.45,16.49,16.42,16.47,235200.0,12.4325,12.4627,12.4098,12.4476,235200.0
2012-01-04 11:30:00,16.46,16.51,16.44,16.45,328500.0,12.44,12.4778,12.4249,12.4325,328500.0
2012-01-04 12:00:00,16.46,16.52,16.41,16.5,581000.0,12.44,12.4854,12.4023,12.4703,581000.0
2012-01-04 12:30:00,16.5,16.51,16.42,16.45,377900.0,12.4703,12.4778,12.4098,12.4325,377900.0
2012-01-04 13:00:00,16.44,16.45,16.36,16.39,350900.0,12.4249,12.4325,12.3645,12.3871,350900.0
2012-01-04 13:30:00,16.39,16.5,16.39,16.5,398800.0,12.3871,12.4703,12.3871,12.4703,398800.0
2012-01-04 14:00:00,16.51,16.53,16.45,16.53,470100.0,12.4778,12.4929,12.4325,12.4929,470100.0
2012-01-04 14:30:00,16.53,16.67,16.53,16.62,768500.0,12.4929,12.5988,12.4929,12.561,768500.0
2012-01-04 15:00:00,16.62,16.65,16.58,16.61,432200.0,12.561,12.5836,12.5307,12.5534,432200.0
2012-01-04 15:30:00,16.61,16.67,16.56,16.56,1036700.0,12.5534,12.5988,12.5156,12.5156,1036700.0
2012-01-05 09:30:00,16.38,16.38,16.16,16.27,678400.0,12.3796,12.3796,12.2133,12.2964,678400.0
2012-01-05 10:00:00,16.27,16.48,16.17,16.47,620300.0,12.2964,12.4552,12.2209,12.4476,620300.0
2012-01-05 10:30:00,16.47,16.49,16.35,16.39,317400.0,12.4476,12.4627,12.3569,12.3871,317400.0
2012-01-05 11:00:00,16.38,16.45,16.32,16.44,828200.0,12.3796,12.4325,12.3342,12.4249,828200.0
2012-01-05 11:30:00,16.44,16.59,16.42,16.52,296900.0,12.4249,12.5383,12.4098,12.4854,296900.0
2012-01-05 12:00:00,16.52,16.63,16.48,16.61,291800.0,12.4854,12.5685,12.4552,12.5534,291800.0
2012-01-05 12:30:00,16.61,16.7,16.57,16.7,373400.0,12.5534,12.6214,12.5232,12.6214,373400.0
2012-01-05 13:00:00,16.7,16.8,16.68,16.78,424800.0,12.6214,12.697,12.6063,12.6819,424800.0
2012-01-05 13:30:00,16.79,16.88,16.75,16.76,542500.0,12.6895,12.7575,12.6592,12.6668,542500.0
2012-01-05 14:00:00,16.76,16.8,16.7,16.72,377000.0,12.6668,12.697,12.6214,12.6365,377000.0
2012-01-05 14:30:00,16.71,16.77,16.69,16.71,322500.0,12.629,12.6743,12.6139,12.629,322500.0
2012-01-05 15:00:00,16.71,16.79,16.67,16.68,583100.0,12.629,12.6895,12.5988,12.6063,583100.0
2012-01-05 15:30:00,16.69,16.79,16.67,16.7,1835600.0,12.6139,12.6895,12.5988,12.6214,1835600.0
2012-01-06 09:30:00,16.69,16.75,16.36,16.38,919100.0,12.6139,12.6592,12.3645,12.3796,919100.0
2012-01-06 10:00:00,16.37,16.48,16.33,16.45,991000.0,12.372,12.4552,12.3418,12.4325,991000.0
2012-01-06 10:30:00,16.45,16.55,16.42,16.45,1489800.0,12.4325,12.5081,12.4098,12.4325,1489800.0
2012-01-06 11:00:00,16.44,16.52,16.43,16.47,768800.0,12.4249,12.4854,12.4174,12.4476,768800.0
2012-01-06 11:30:00,16.47,16.62,16.46,16.57,712900.0,12.4476,12.561,12.44,12.5232,712900.0
2012-01-06 12:00:00,16.57,16.57,16.48,16.5,640200.0,12.5232,12.5232,12.4552,12.4703,640200.0
2012-01-06 12:30:00,16.5,16.6,16.4,16.51,1665800.0,12.4703,12.5459,12.3947,12.4778,1665800.0
2012-01-06 13:00:00,16.5,16.52,16.4,16.41,491100.0,12.4703,12.4854,12.3947,12.4023,491100.0
2012-01-06 13:30:00,16.41,16.45,16.37,16.43,369100.0,12.4023,12.4325,12.372,12.4174,369100.0
2012-01-06 14:00:00,16.43,16.46,16.37,16.38,478600.0,12.4174,12.44,12.372,12.3796,478600.0
2012-01-06 14:30:00,16.38,16.39,16.33,16.39,897100.0,12.3796,12.3871,12.3418,12.3871,897100.0
2012-01-06 15:00:00,16.38,16.48,16.38,16.39,626300.0,12.3796,12.4552,12.3796,12.3871,626300.0
2012-01-06 15:30:00,16.38,16.47,16.34,16.36,1141300.0,12.3796,12.4476,12.3494,12.3645,1141300.0
2012-01-09 09:30:00,16.81,16.87,16.46,16.61,1803900.0,12.7046,12.7499,12.44,12.5534,1803900.0
2012-01-09 10:00:00,16.62,16.8,16.55,16.8,1498400.0,12.561,12.697,12.5081,12.697,1498400.0
2012-01-09 10:30:00,16.8,16.84,16.65,16.7,916600.0,12.697,12.7272,12.5836,12.6214,916600.0
2012-01-09 11:00:00,16.7,16.77,16.67,16.74,573900.0,12.6214,12.6743,12.5988,12.6517,573900.0
2012-01-09 11:30:00,16.75,16.79,16.66,16.76,479400.0,12.6592,12.6895,12.5912,12.6668,479400.0
2012-01-09 12:00:00,16.76,16.78,16.66,16.7,402400.0,12.6668,12.6819,12.5912,12.6214,402400.0
2012-01-09 12:30:00,16.7,16.74,16.62,16.69,633800.0,12.6214,12.6517,12.561,12.6139,633800.0
2012-01-09 13:00:00,16.69,16.72,16.66,16.72,441700.0,12.6139,12.6365,12.5912,12.6365,441700.0
2012-01-09 13:30:00,16.72,16.73,16.67,16.7,348100.0,12.6365,12.6441,12.5988,12.6214,348100.0
2012-01-09 14:00:00,16.71,16.73,16.68,16.72,423000.0,12.629,12.6441,12.6063,12.6365,423000.0
2012-01-09 14:30:00,16.72,16.75,16.65,16.66,401600.0,12.6365,12.6592,12.5836,12.5912,401600.0
2012-01-09 15:00:00,16.67,16.73,16.65,16.66,752400.0,12.5988,12.6441,12.5836,12.5912,752400.0
2012-01-09 15:30:00,16.66,16.78,16.65,16.71,1358700.0,12.5912,12.6819,12.5836,12.629,1358700.0
2012-01-10 09:30:00,16.96,17.24,16.96,17.21,1088200.0,12.8179,13.0295,12.8179,13.0069,1088200.0
2012-01-10 10:00:00,17.22,17.45,17.19,17.44,741400.0,13.0144,13.1883,12.9918,13.1807,741400.0
2012-01-10 10:30:00,17.44,17.45,17.34,17.36,415300.0,13.1807,13.1883,13.1051,13.1202,415300.0
2012-01-10 11:00:00,17.37,17.52,17.29,17.52,510400.0,13.1278,13.2412,13.0673,13.2412,510400.0
2012-01-10 11:30:00,17.52,17.59,17.46,17.59,461400.0,13.2412,13.2941,13.1958,13.2941,461400.0
2012-01-10 12:00:00,17.59,17.59,17.37,17.43,319300.0,13.2941,13.2941,13.1278,13.1731,319300.0
2012-01-10 12:30:00,17.43,17.45,17.39,17.45,168200.0,13.1731,13.1883,13.1429,13.1883,168200.0
2012-01-10 13:00:00,17.45,17.47,17.38,17.47,184600.0,13.1883,13.2034,13.1354,13.2034,184600.0
2012-01-10 13:30:00,17.47,17.54,17.45,17.51,444900.0,13.2034,13.2563,13.1883,13.2336,444900.0
2012-01-10 14:00:00,17.51,17.51,17.46,17.5,480600.0,13.2336,13.2336,13.1958,13.2261,480600.0
2012-01-10 14:30:00,17.5,17.71,17.49,17.67,708400.0,13.2261,13.3848,13.2185,13.3545,708400.0
2012-01-10 15:00:00,17.67,17.78,17.56,17.66,983200.0,13.3545,13.4377,13.2714,13.347,983200.0
2012-01-10 15:30:00,17.67,17.68,17.55,17.62,1895700.0,13.3545,13.3621,13.2638,13.3167,1895700.0
2012-01-11 09:30:00,17.49,17.68,17.36,17.62,574000.0,13.2185,13.3621,13.1202,13.3167,574000.0
2012-01-11 10:00:00,17.62,17.8,17.58,17.78,597100.0,13.3167,13.4528,13.2865,13.4377,597100.0
2012-01-11 10:30:00,17.78,17.86,17.68,17.68,596200.0,13.4377,13.4981,13.3621,13.3621,596200.0
2012-01-11 11:00:00,17.68,17.81,17.68,17.72,570500.0,13.3621,13.4603,13.3621,13.3923,570500.0
2012-01-11 11:30:00,17.71,17.91,17.71,17.85,533200.0,13.3848,13.5359,13.3848,13.4906,533200.0
2012-01-11 12:00:00,17.84,17.99,17.84,17.95,563000.0,13.483,13.5964,13.483,13.5661,563000.0
2012-01-11 12:30:00,17.95,17.95,17.87,17.94,488600.0,13.5661,13.5661,13.5057,13.5586,488600.0
2012-01-11 13:00:00,17.94,17.96,17.92,17.95,248400.0,13.5586,13.5737,13.5435,13.5661,248400.0
2012-01-11 13:30:00,17.95,18.0,17.9,17.93,775400.0,13.5661,13.6039,13.5284,13.551,775400.0
2012-01-11 14:00:00,17.92,17.96,17.85,17.88,377000.0,13.5435,13.5737,13.4906,13.5132,377000.0
2012-01-11 14:30:00,17.88,17.96,17.88,17.91,355300.0,13.5132,13.5737,13.5132,13.5359,355300.0
2012-01-11 15:00:00,17.91,18.0,17.89,17.99,551800.0,13.5359,13.6039,13.5208,13.5964,551800.0
2012-01-11 15:30:00,17.98,17.99,17.85,17.88,1222400.0,13.5888,13.5964,13.4906,13.5132,1222400.0
2012-01-12 09:30:00,18.01,18.19,17.97,18.07,631900.0,13.6115,13.7475,13.5813,13.6568,631900.0
2012-01-12 10:00:00,18.07,18.1,17.73,17.74,678300.0,13.6568,13.6795,13.3999,13.4074,678300.0
2012-01-12 10:30:00,17.74,17.86,17.74,17.82,289000.0,13.4074,13.4981,13.4074,13.4679,289000.0
2012-01-12 11:00:00,17.82,17.95,17.81,17.88,209200.0,13.4679,13.5661,13.4603,13.5132,209200.0
2012-01-12 11:30:00,17.88,17.95,17.87,17.94,182100.0,13.5132,13.5661,13.5057,13.5586,182100.0
2012-01-12 12:00:00,17.95,17.98,17.9,17.97,124400.0,13.5661,13.5888,13.5284,13.5813,124400.0
2012-01-12 12:30:00,17.96,18.01,17.94,17.99,171900.0,13.5737,13.6115,13.5586,13.5964,171900.0
2012-01-12 13:00:00,17.99,18.05,17.98,18.02,265900.0,13.5964,13.6417,13.5888,13.6191,265900.0
2012-01-12 13:30:00,18.02,18.02,17.91,17.97,274600.0,13.6191,13.6191,13.5359,13.5813,274600.0
2012-01-12 14:00:00,17.98,18.0,17.93,17.94,202700.0,13.5888,13.6039,13.551,13.5586,202700.0
2012-01-12 14:30:00,17.95,18.1,17.94,18.08,292700.0,13.5661,13.6795,13.5586,13.6644,292700.0
2012-01-12 15:00:00,18.08,18.12,18.03,18.11,463400.0,13.6644,13.6946,13.6266,13.6871,463400.0
2012-01-12 15:30:00,18.11,18.21,18.09,18.21,1353200.0,13.6871,13.7627,13.672,13.7627,1353200.0
2012-01-13 09:30:00,17.89,17.89,17.74,17.83,591600.0,13.5208,13.5208,13.4074,13.4755,591600.0
2012-01-13 10:00:00,17.83,17.85,17.39,17.45,886100.0,13.4755,13.4906,13.1429,13.1883,886100.0
2012-01-13 10:30:00,17.45,17.52,17.4,17.47,662700.0,13.1883,13.2412,13.1505,13.2034,662700.0
2012-01-13 11:00:00,17.47,17.65,17.44,17.64,485400.0,13.2034,13.3394,13.1807,13.3319,485400.0
2012-01-13 11:30:00,17.65,17.68,17.6,17.61,297800.0,13.3394,13.3621,13.3016,13.3092,297800.0
2012-01-13 12:00:00,17.6,17.63,17.53,17.59,257900.0,13.3016,13.3243,13.2487,13.2941,257900.0
2012-01-13 12:30:00,17.59,17.72,17.54,17.71,239400.0,13.2941,13.3923,13.2563,13.3848,239400.0
2012-01-13 13:00:00,17.71,17.71,17.53,17.59,239700.0,13.3848,13.3848,13.2487,13.2941,239700.0
2012-01-13 13:30:00,17.59,17.75,17.56,17.69,350100.0,13.2941,13.415,13.2714,13.3696,350100.0
2012-01-13 14:00:00,17.69,17.75,17.63,17.73,309500.0,13.3696,13.415,13.3243,13.3999,309500.0
2012-01-13 14:30:00,17.73,17.76,17.7,17.74,326600.0,13.3999,13.4226,13.3772,13.4074,326600.0
2012-01-13 15:00:00,17.74,17.86,17.73,17.83,427500.0,13.4074,13.4981,13.3999,13.4755,427500.0
2012-01-13 15:30:00,17.84,17.86,17.78,17.81,935300.0,13.483,13.4981,13.4377,13.4603,935300.0
2012-01-17 09:30:00,18.14,18.22,17.99,18.02,645000.0,13.7097,13.7702,13.5964,13.6191,645000.0
2012-01-17 10:00:00,18.01,18.02,17.85,17.9,508200.0,13.6115,13.6191,13.4906,13.5284,508200.0
2012-01-17 10:30:00,17.88,17.91,17.81,17.9,316500.0,13.5132,13.5359,13.4603,13.5284,316500.0
2012-01-17 11:00:00,17.9,17.92,17.86,17.9,415100.0,13.5284,13.5435,13.4981,13.5284,415100.0
2012-01-17 11:30:00,17.89,17.97,17.84,17.84,307800.0,13.5208,13.5813,13.483,13.483,307800.0
2012-01-17 12:00:00,17.84,17.92,17.84,17.88,239300.0,13.483,13.5435,13.483,13.5132,239300.0
2012-01-17 12:30:00,17.88,17.9,17.8,17.86,165300.0,13.5132,13.5284,13.4528,13.4981,165300.0
2012-01-17 13:00:00,17.86,17.9,17.85,17.87,104200.0,13.4981,13.5284,13.4906,13.5057,104200.0
2012-01-17 13:30:00,17.86,17.88,17.82,17.85,112100.0,13.4981,13.5132,13.4679,13.4906,112100.0
2012-01-17 14:00:00,17.84,17.85,17.8,17.81,149700.0,13.483,13.4906,13.4528,13.4603,149700.0
2012-01-17 14:30:00,17.81,17.83,17.61,17.61,497600.0,13.4603,13.4755,13.3092,13.3092,497600.0
2012-01-17 15:00:00,17.62,17.64,17.49,17.62,786100.0,13.3167,13.3319,13.2185,13.3167,786100.0
2012-01-17 15:30:00,17.61,17.72,17.56,17.67,1001200.0,13.3092,13.3923,13.2714,13.3545,1001200.0
2012-01-18 09:30:00,17.51,17.64,17.26,17.61,935900.0,13.2336,13.3319,13.0447,13.3092,935900.0
2012-01-18 10:00:00,17.61,17.82,17.61,17.79,675800.0,13.3092,13.4679,13.3092,13.4452,675800.0
2012-01-18 10:30:00,17.79,17.85,17.74,17.75,563200.0,13.4452,13.4906,13.4074,13.415,563200.0
2012-01-18 11:00:00,17.76,17.87,17.73,17.75,681800.0,13.4226,13.5057,13.3999,13.415,681800.0
2012-01-18 11:30:00,17.76,17.89,17.75,17.88,291000.0,13.4226,13.5208,13.415,13.5132,291000.0
2012-01-18 12:00:00,17.88,18.08,17.88,18.08,357500.0,13.5132,13.6644,13.5132,13.6644,357500.0
2012-01-18 12:30:00,18.08,18.13,18.02,18.11,411500.0,13.6644,13.7022,13.6191,13.6871,411500.0
2012-01-18 13:00:00,18.12,18.12,17.97,17.98,300300.0,13.6946,13.6946,13.5813,13.5888,300300.0
2012-01-18 13:30:00,17.99,18.05,17.95,18.0,274600.0,13.5964,13.6417,13.5661,13.6039,274600.0
2012-01-18 14:00:00,17.99,18.12,17.97,18.12,290200.0,13.5964,13.6946,13.5813,13.6946,290200.0
2012-01-18 14:30:00,18.12,18.12,18.01,18.05,401400.0,13.6946,13.6946,13.6115,13.6417,401400.0
2012-01-18 15:00:00,18.06,18.14,18.02,18.08,675100.0,13.6493,13.7097,13.6191,13.6644,675100.0
2012-01-18 15:30:00,18.09,18.15,18.07,18.1,1177000.0,13.672,13.7173,13.6568,13.6795,1177000.0
2012-01-19 09:30:00,18.27,18.5,18.27,18.48,780100.0,13.808,13.9818,13.808,13.9667,780100.0
2012-01-19 10:00:00,18.48,18.5,18.32,18.49,578600.0,13.9667,13.9818,13.8458,13.9743,578600.0
2012-01-19 10:30:00,18.49,18.53,18.41,18.43,427900.0,13.9743,14.0045,13.9138,13.9289,427900.0
2012-01-19 11:00:00,18.44,18.63,18.42,18.57,436000.0,13.9365,14.0801,13.9214,14.0347,436000.0
2012-01-19 11:30:00,18.57,18.66,18.56,18.58,417300.0,14.0347,14.1027,14.0272,14.0423,417300.0
2012-01-19 12:00:00,18.58,18.6,18.49,18.5,150300.0,14.0423,14.0574,13.9743,13.9818,150300.0
2012-01-19 12:30:00,18.51,18.54,18.41,18.5,230900.0,13.9894,14.0121,13.9138,13.9818,230900.0
2012-01-19 13:00:00,18.5,18.59,18.5,18.53,292900.0,13.9818,14.0498,13.9818,14.0045,292900.0
2012-01-19 13:30:00,18.53,18.54,18.42,18.42,240900.0,14.0045,14.0121,13.9214,13.9214,240900.0
2012-01-19 14:00:00,18.43,18.45,18.35,18.38,394100.0,13.9289,13.944,13.8685,13.8911,394100.0
2012-01-19 14:30:00,18.38,18.39,18.27,18.28,400900.0,13.8911,13.8987,13.808,13.8156,400900.0
2012-01-19 15:00:00,18.28,18.32,18.23,18.23,583600.0,13.8156,13.8458,13.7778,13.7778,583600.0
2012-01-19 15:30:00,18.24,18.35,18.23,18.35,831100.0,13.7853,13.8685,13.7778,13.8685,831100.0
2012-01-20 09:30:00,18.37,18.59,18.32,18.58,913000.0,13.8836,14.0498,13.8458,14.0423,913000.0
2012-01-20 10:00:00,18.57,18.6,18.52,18.56,389800.0,14.0347,14.0574,13.9969,14.0272,389800.0
2012-01-20 10:30:00,18.56,18.57,18.5,18.56,385600.0,14.0272,14.0347,13.9818,14.0272,385600.0
2012-01-20 11:00:00,18.56,18.76,18.55,18.76,821500.0,14.0272,14.1783,14.0196,14.1783,821500.0
2012-01-20 11:30:00,18.75,18.93,18.75,18.81,1088200.0,14.1708,14.3068,14.1708,14.2161,1088200.0
2012-01-20 12:00:00,18.82,18.82,18.74,18.76,346500.0,14.2237,14.2237,14.1632,14.1783,346500.0
2012-01-20 12:30:00,18.76,18.83,18.75,18.81,385100.0,14.1783,14.2312,14.1708,14.2161,385100.0
2012-01-20 13:00:00,18.8,18.84,18.74,18.74,318300.0,14.2086,14.2388,14.1632,14.1632,318300.0
2012-01-20 13:30:00,18.74,18.77,18.66,18.66,240300.0,14.1632,14.1859,14.1027,14.1027,240300.0
2012-01-20 14:00:00,18.66,18.73,18.66,18.7,239500.0,14.1027,14.1557,14.1027,14.133,239500.0
2012-01-20 14:30:00,18.69,18.7,18.6,18.68,267400.0,14.1254,14.133,14.0574,14.1179,267400.0
2012-01-20 15:00:00,18.69,18.69,18.51,18.51,704800.0,14.1254,14.1254,13.9894,13.9894,704800.0
2012-01-20 15:30:00,18.52,18.6,18.49,18.52,1710400.0,13.9969,14.0574,13.9743,13.9969,1710400.0
2012-01-23 09:30:00,18.63,19.3,18.52,19.3,1305600.0,14.0801,14.5864,13.9969,14.5864,1305600.0
2012-01-23 10:00:00,19.29,19.37,18.98,18.99,987600.0,14.5789,14.6393,14.3446,14.3522,987600.0
2012-01-23 10:30:00,18.99,19.09,18.8,18.83,557400.0,14.3522,14.4277,14.2086,14.2312,557400.0
2012-01-23 11:00:00,18.83,18.85,18.57,18.83,877800.0,14.2312,14.2463,14.0347,14.2312,877800.0
2012-01-23 11:30:00,18.82,18.93,18.76,18.81,488100.0,14.2237,14.3068,14.1783,14.2161,488100.0
2012-01-23 12:00:00,18.81,18.81,18.62,18.69,328400.0,14.2161,14.2161,14.0725,14.1254,328400.0
2012-01-23 12:30:00,18.69,18.71,18.63,18.64,264100.0,14.1254,14.1405,14.0801,14.0876,264100.0
2012-01-23 13:00:00,18.63,18.76,18.62,18.66,275000.0,14.0801,14.1783,14.0725,14.1027,275000.0
2012-01-23 13:30:00,18.66,18.71,18.62,18.71,255700.0,14.1027,14.1405,14.0725,14.1405,255700.0
2012-01-23 14:00:00,18.71,18.76,18.67,18.74,208100.0,14.1405,14.1783,14.1103,14.1632,208100.0
2012-01-23 14:30:00,18.73,18.78,18.66,18.77,206900.0,14.1557,14.1934,14.1027,14.1859,206900.0
2012-01-23 15:00:00,18.76,18.83,18.68,18.72,667700.0,14.1783,14.2312,14.1179,14.1481,667700.0
2012-01-23 15:30:00,18.72,18.74,18.62,18.64,881400.0,14.1481,14.1632,14.0725,14.0876,881400.0
2012-01-24 09:30:00,18.38,18.49,18.25,18.46,487400.0,13.8911,13.9743,13.7929,13.9516,487400.0
2012-01-24 10:00:00,18.45,18.58,18.39,18.39,409600.0,13.944,14.0423,13.8987,13.8987,409600.0
2012-01-24 10:30:00,18.38,18.51,18.35,18.49,397400.0,13.8911,13.9894,13.8685,13.9743,397400.0
2012-01-24 11:00:00,18.5,18.61,18.44,18.6,321100.0,13.9818,14.065,13.9365,14.0574,321100.0
2012-01-24 11:30:00,18.6,18.7,18.46,18.47,302800.0,14.0574,14.133,13.9516,13.9592,302800.0
2012-01-24 12:00:00,18.46,18.52,18.46,18.52,84800.0,13.9516,13.9969,13.9516,13.9969,84800.0
2012-01-24 12:30:00,18.52,18.61,18.51,18.59,163300.0,13.9969,14.065,13.9894,14.0498,163300.0
2012-01-24 13:00:00,18.59,18.61,18.54,18.56,160100.0,14.0498,14.065,14.0121,14.0272,160100.0
2012-01-24 13:30:00,18.56,18.65,18.53,18.6,192900.0,14.0272,14.0952,14.0045,14.0574,192900.0
2012-01-24 14:00:00,18.6,18.67,18.6,18.65,217000.0,14.0574,14.1103,14.0574,14.0952,217000.0
2012-01-24 14:30:00,18.64,18.73,18.62,18.71,303000.0,14.0876,14.1557,14.0725,14.1405,303000.0
2012-01-24 15:00:00,18.71,18.71,18.66,18.67,361100.0,14.1405,14.1405,14.1027,14.1103,361100.0
2012-01-24 15:30:00,18.68,18.69,18.57,18.61,763900.0,14.1179,14.1254,14.0347,14.065,763900.0
2012-01-25 09:30:00,18.5,18.5,18.33,18.35,345200.0,13.9818,13.9818,13.8533,13.8685,345200.0
2012-01-25 10:00:00,18.34,18.56,18.32,18.55,457600.0,13.8609,14.0272,13.8458,14.0196,457600.0
2012-01-25 10:30:00,18.56,18.56,18.41,18.42,291000.0,14.0272,14.0272,13.9138,13.9214,291000.0
2012-01-25 11:00:00,18.42,18.46,18.37,18.44,330700.0,13.9214,13.9516,13.8836,13.9365,330700.0
2012-01-25 11:30:00,18.45,18.5,18.39,18.41,252000.0,13.944,13.9818,13.8987,13.9138,252000.0
2012-01-25 12:00:00,18.41,18.45,18.32,18.39,358100.0,13.9138,13.944,13.8458,13.8987,358100.0
2012-01-25 12:30:00,18.38,18.43,18.02,18.1,1145800.0,13.8911,13.9289,13.6191,13.6795,1145800.0
2012-01-25 13:00:00,18.1,18.39,18.1,18.32,620500.0,13.6795,13.8987,13.6795,13.8458,620500.0
2012-01-25 13:30:00,18.32,18.38,18.24,18.32,486500.0,13.8458,13.8911,13.7853,13.8458,486500.0
2012-01-25 14:00:00,18.32,18.34,18.08,18.14,803300.0,13.8458,13.8609,13.6644,13.7097,803300.0
2012-01-25 14:30:00,18.13,18.22,18.05,18.18,899500.0,13.7022,13.7702,13.6417,13.74,899500.0
2012-01-25 15:00:00,18.18,18.19,18.1,18.17,788600.0,13.74,13.7475,13.6795,13.7324,788600.0
2012-01-25 15:30:00,18.16,18.25,18.16,18.19,1600100.0,13.7249,13.7929,13.7249,13.7475,1600100.0
2012-01-26 09:30:00,18.29,18.39,18.07,18.2,605900.0,13.8231,13.8987,13.6568,13.7551,605900.0
2012-01-26 10:00:00,18.2,18.2,17.91,17.91,1022300.0,13.7551,13.7551,13.5359,13.5359,1022300.0
2012-01-26 10:30:00,17.91,17.95,17.63,17.65,1209800.0,13.5359,13.5661,13.3243,13.3394,1209800.0
2012-01-26 11:00:00,17.65,17.73,17.57,17.73,1833600.0,13.3394,13.3999,13.279,13.3999,1833600.0
2012-01-26 11:30:00,17.73,17.95,17.72,17.81,1155900.0,13.3999,13.5661,13.3923,13.4603,1155900.0
2012-01-26 12:00:00,17.81,17.81,17.73,17.77,560000.0,13.4603,13.4603,13.3999,13.4301,560000.0
2012-01-26 12:30:00,17.76,17.77,17.67,17.73,981300.0,13.4226,13.4301,13.3545,13.3999,981300.0
2012-01-26 13:00:00,17.73,17.73,17.68,17.69,294000.0,13.3999,13.3999,13.3621,13.3696,294000.0
2012-01-26 13:30:00,17.69,17.69,17.48,17.57,830900.0,13.3696,13.3696,13.2109,13.279,830900.0
2012-01-26 14:00:00,17.57,17.65,17.49,17.52,607000.0,13.279,13.3394,13.2185,13.2412,607000.0
2012-01-26 14:30:00,17.52,17.6,17.51,17.56,558300.0,13.2412,13.3016,13.2336,13.2714,558300.0
2012-01-26 15:00:00,17.55,17.6,17.49,17.5,833300.0,13.2638,13.3016,13.2185,13.2261,833300.0
2012-01-26 15:30:00,17.5,17.58,17.49,17.55,2045200.0,13.2261,13.2865,13.2185,13.2638,2045200.0
2012-01-27 09:30:00,17.25,17.47,17.15,17.45,988800.0,13.0371,13.2034,12.9615,13.1883,988800.0
2012-01-27 10:00:00,17.44,17.47,17.2,17.41,685200.0,13.1807,13.2034,12.9993,13.158,685200.0
2012-01-27 10:30:00,17.42,17.46,17.28,17.39,587000.0,13.1656,13.1958,13.0598,13.1429,587000.0
2012-01-27 11:00:00,17.4,17.45,17.35,17.37,562300.0,13.1505,13.1883,13.1127,13.1278,562300.0
2012-01-27 11:30:00,17.36,17.37,17.25,17.31,564400.0,13.1202,13.1278,13.0371,13.0825,564400.0
2012-01-27 12:00:00,17.31,17.36,17.26,17.35,271600.0,13.0825,13.1202,13.0447,13.1127,271600.0
2012-01-27 12:30:00,17.36,17.42,17.32,17.34,312900.0,13.1202,13.1656,13.09,13.1051,312900.0
2012-01-27 13:00:00,17.34,17.42,17.31,17.35,366500.0,13.1051,13.1656,13.0825,13.1127,366500.0
2012-01-27 13:30:00,17.36,17.5,17.35,17.44,235200.0,13.1202,13.2261,13.1127,13.1807,235200.0
2012-01-27 14:00:00,17.44,17.46,17.38,17.39,452400.0,13.1807,13.1958,13.1354,13.1429,452400.0
2012-01-27 14:30:00,17.39,17.49,17.39,17.46,456300.0,13.1429,13.2185,13.1429,13.1958,456300.0
2012-01-27 15:00:00,17.47,17.66,17.45,17.64,719700.0,13.2034,13.347,13.1883,13.3319,719700.0
2012-01-27 15:30:00,17.64,17.66,17.58,17.59,823800.0,13.3319,13.347,13.2865,13.2941,823800.0
2012-01-30 09:30:00,17.32,17.39,17.21,17.27,573500.0,13.09,13.1429,13.0069,13.0522,573500.0
2012-01-30 10:00:00,17.27,17.29,17.16,17.19,531700.0,13.0522,13.0673,12.9691,12.9918,531700.0
2012-01-30 10:30:00,17.19,17.33,17.18,17.3,528500.0,12.9918,13.0976,12.9842,13.0749,528500.0
2012-01-30 11:00:00,17.31,17.33,17.23,17.27,384800.0,13.0825,13.0976,13.022,13.0522,384800.0
2012-01-30 11:30:00,17.27,17.32,17.26,17.29,246100.0,13.0522,13.09,13.0447,13.0673,246100.0
2012-01-30 12:00:00,17.29,17.32,17.26,17.28,298400.0,13.0673,13.09,13.0447,13.0598,298400.0
2012-01-30 12:30:00,17.29,17.32,17.27,17.3,184400.0,13.0673,13.09,13.0522,13.0749,184400.0
2012-01-30 13:00:00,17.29,17.35,17.27,17.33,325300.0,13.0673,13.1127,13.0522,13.0976,325300.0
2012-01-30 13:30:00,17.33,17.4,17.32,17.38,434900.0,13.0976,13.1505,13.09,13.1354,434900.0
2012-01-30 14:00:00,17.39,17.47,17.36,17.47,313400.0,13.1429,13.2034,13.1202,13.2034,313400.0
2012-01-30 14:30:00,17.46,17.57,17.45,17.5,301300.0,13.1958,13.279,13.1883,13.2261,301300.0
2012-01-30 15:00:00,17.49,17.51,17.42,17.49,309300.0,13.2185,13.2336,13.1656,13.2185,309300.0
2012-01-30 15:30:00,17.48,17.51,17.41,17.46,850900.0,13.2109,13.2336,13.158,13.1958,850900.0
2012-01-31 09:30:00,17.6,17.75,17.5,17.57,432400.0,13.3016,13.415,13.2261,13.279,432400.0
2012-01-31 10:00:00,17.57,17.62,17.4,17.59,409300.0,13.279,13.3167,13.1505,13.2941,409300.0
2012-01-31 10:30:00,17.59,17.64,17.45,17.48,435800.0,13.2941,13.3319,13.1883,13.2109,435800.0
2012-01-31 11:00:00,17.49,17.53,17.41,17.48,256200.0,13.2185,13.2487,13.158,13.2109,256200.0
2012-01-31 11:30:00,17.48,17.48,17.39,17.41,235500.0,13.2109,13.2109,13.1429,13.158,235500.0
2012-01-31 12:00:00,17.41,17.57,17.39,17.54,197500.0,13.158,13.279,13.1429,13.2563,197500.0
2012-01-31 12:30:00,17.53,17.56,17.49,17.53,183600.0,13.2487,13.2714,13.2185,13.2487,183600.0
2012-01-31 13:00:00,17.52,17.58,17.51,17.57,174100.0,13.2412,13.2865,13.2336,13.279,174100.0
2012-01-31 13:30:00,17.57,17.57,17.46,17.53,236200.0,13.279,13.279,13.1958,13.2487,236200.0
2012-01-31 14:00:00,17.53,17.6,17.49,17.56,266300.0,13.2487,13.3016,13.2185,13.2714,266300.0
2012-01-31 14:30:00,17.56,17.57,17.48,17.55,203300.0,13.2714,13.279,13.2109,13.2638,203300.0
2012-01-31 15:00:00,17.54,17.55,17.45,17.49,455000.0,13.2563,13.2638,13.1883,13.2185,455000.0
2012-01-31 15:30:00,17.48,17.55,17.42,17.51,989200.0,13.2109,13.2638,13.1656,13.2336,989200.0
2012-02-01 09:30:00,17.71,17.93,17.69,17.76,619500.0,13.3848,13.551,13.3696,13.4226,619500.0
2012-02-01 10:00:00,17.77,18.0,17.74,17.97,702600.0,13.4301,13.6039,13.4074,13.5813,702600.0
2012-02-01 10:30:00,17.96,17.98,17.87,17.96,437500.0,13.5737,13.5888,13.5057,13.5737,437500.0
2012-02-01 11:00:00,17.95,18.09,17.93,18.08,607700.0,13.5661,13.672,13.551,13.6644,607700.0
2012-02-01 11:30:00,18.08,18.18,18.07,18.15,570600.0,13.6644,13.74,13.6568,13.7173,570600.0
2012-02-01 12:00:00,18.16,18.27,18.15,18.25,397900.0,13.7249,13.808,13.7173,13.7929,397900.0
2012-02-01 12:30:00,18.25,18.3,18.24,18.3,337800.0,13.7929,13.8307,13.7853,13.8307,337800.0
2012-02-01 13:00:00,18.3,18.38,18.25,18.29,538500.0,13.8307,13.8911,13.7929,13.8231,538500.0
2012-02-01 13:30:00,18.28,18.38,18.25,18.32,427500.0,13.8156,13.8911,13.7929,13.8458,427500.0
2012-02-01 14:00:00,18.32,18.4,18.3,18.4,461800.0,13.8458,13.9062,13.8307,13.9062,461800.0
2012-02-01 14:30:00,18.4,18.41,18.32,18.37,354200.0,13.9062,13.9138,13.8458,13.8836,354200.0
2012-02-01 15:00:00,18.38,18.39,18.23,18.23,434000.0,13.8911,13.8987,13.7778,13.7778,434000.0
2012-02-01 15:30:00,18.24,18.25,18.16,18.2,1069600.0,13.7853,13.7929,13.7249,13.7551,1069600.0
2012-02-02 09:30:00,18.38,18.69,18.3,18.69,1278100.0,13.8911,14.1254,13.8307,14.1254,1278100.0
2012-02-02 10:00:00,18.69,18.7,18.57,18.67,765500.0,14.1254,14.133,14.0347,14.1103,765500.0
2012-02-02 10:30:00,18.67,18.7,18.61,18.68,302800.0,14.1103,14.133,14.065,14.1179,302800.0
2012-02-02 11:00:00,18.68,18.74,18.56,18.56,467700.0,14.1179,14.1632,14.0272,14.0272,467700.0
2012-02-02 11:30:00,18.56,18.59,18.47,18.58,223200.0,14.0272,14.0498,13.9592,14.0423,223200.0
2012-02-02 12:00:00,18.57,18.59,18.52,18.58,205900.0,14.0347,14.0498,13.9969,14.0423,205900.0
2012-02-02 12:30:00,18.57,18.68,18.5,18.68,233800.0,14.0347,14.1179,13.9818,14.1179,233800.0
2012-02-02 13:00:00,18.68,18.69,18.59,18.61,131000.0,14.1179,14.1254,14.0498,14.065,131000.0
2012-02-02 13:30:00,18.61,18.67,18.58,18.64,169300.0,14.065,14.1103,14.0423,14.0876,169300.0
2012-02-02 14:00:00,18.64,18.68,18.61,18.67,170200.0,14.0876,14.1179,14.065,14.1103,170200.0
2012-02-02 14:30:00,18.66,18.68,18.54,18.55,270500.0,14.1027,14.1179,14.0121,14.0196,270500.0
2012-02-02 15:00:00,18.55,18.57,18.51,18.53,287000.0,14.0196,14.0347,13.9894,14.0045,287000.0
2012-02-02 15:30:00,18.54,18.59,18.49,18.53,566900.0,14.0121,14.0498,13.9743,14.0045,566900.0
2012-02-03 09:30:00,18.94,19.35,18.88,19.35,1118900.0,14.3144,14.6242,14.269,14.6242,1118900.0
2012-02-03 10:00:00,19.35,19.49,19.29,19.48,721700.0,14.6242,14.73,14.5789,14.7225,721700.0
2012-02-03 10:30:00,19.48,19.48,19.22,19.22,892300.0,14.7225,14.7225,14.526,14.526,892300.0
2012-02-03 11:00:00,19.22,19.42,19.22,19.39,382400.0,14.526,14.6771,14.526,14.6545,382400.0
2012-02-03 11:30:00,19.39,19.45,19.37,19.37,291700.0,14.6545,14.6998,14.6393,14.6393,291700.0
2012-02-03 12:00:00,19.37,19.37,19.24,19.25,315500.0,14.6393,14.6393,14.5411,14.5487,315500.0
2012-02-03 12:30:00,19.26,19.35,19.22,19.31,231700.0,14.5562,14.6242,14.526,14.594,231700.0
2012-02-03 13:00:00,19.3,19.31,19.2,19.21,264100.0,14.5864,14.594,14.5109,14.5184,264100.0
2012-02-03 13:30:00,19.21,19.35,19.21,19.34,418400.0,14.5184,14.6242,14.5184,14.6167,418400.0
2012-02-03 14:00:00,19.35,19.36,19.27,19.29,293100.0,14.6242,14.6318,14.5638,14.5789,293100.0
2012-02-03 14:30:00,19.29,19.31,19.25,19.29,265800.0,14.5789,14.594,14.5487,14.5789,265800.0
2012-02-03 15:00:00,19.28,19.34,19.21,19.33,434400.0,14.5713,14.6167,14.5184,14.6091,434400.0
2012-02-03 15:30:00,19.34,19.37,19.28,19.35,1286200.0,14.6167,14.6393,14.5713,14.6242,1286200.0
2012-02-06 09:30:00,19.25,19.25,19.05,19.14,561800.0,14.5487,14.5487,14.3975,14.4655,561800.0
2012-02-06 10:00:00,19.14,19.23,19.09,19.1,503500.0,14.4655,14.5335,14.4277,14.4353,503500.0
2012-02-06 10:30:00,19.1,19.13,19.0,19.11,572100.0,14.4353,14.458,14.3597,14.4428,572100.0
2012-02-06 11:00:00,19.12,19.22,19.08,19.18,350800.0,14.4504,14.526,14.4202,14.4958,350800.0
2012-02-06 11:30:00,19.18,19.22,19.12,19.16,274200.0,14.4958,14.526,14.4504,14.4806,274200.0
2012-02-06 12:00:00,19.17,19.19,19.1,19.12,255800.0,14.4882,14.5033,14.4353,14.4504,255800.0
2012-02-06 12:30:00,19.12,19.18,19.1,19.11,243400.0,14.4504,14.4958,14.4353,14.4428,243400.0
2012-02-06 13:00:00,19.12,19.12,19.07,19.07,287700.0,14.4504,14.4504,14.4126,14.4126,287700.0
2012-02-06 13:30:00,19.07,19.16,19.05,19.15,556700.0,14.4126,14.4806,14.3975,14.4731,556700.0
2012-02-06 14:00:00,19.16,19.27,19.15,19.26,623700.0,14.4806,14.5638,14.4731,14.5562,623700.0
2012-02-06 14:30:00,19.26,19.31,19.2,19.3,510600.0,14.5562,14.594,14.5109,14.5864,510600.0
2012-02-06 15:00:00,19.3,19.31,19.18,19.21,710600.0,14.5864,14.594,14.4958,14.5184,710600.0
2012-02-06 15:30:00,19.21,19.34,19.2,19.33,1508700.0,14.5184,14.6167,14.5109,14.6091,1508700.0
2012-02-07 09:30:00,19.22,19.3,18.94,18.99,1193600.0,14.526,14.5864,14.3144,14.3522,1193600.0
2012-02-07 10:00:00,19.0,19.11,18.92,19.05,626900.0,14.3597,14.4428,14.2993,14.3975,626900.0
2012-02-07 10:30:00,19.05,19.35,19.05,19.34,686400.0,14.3975,14.6242,14.3975,14.6167,686400.0
2012-02-07 11:00:00,19.34,19.4,19.28,19.34,529600.0,14.6167,14.662,14.5713,14.6167,529600.0
2012-02-07 11:30:00,19.33,19.34,19.16,19.28,538900.0,14.6091,14.6167,14.4806,14.5713,538900.0
2012-02-07 12:00:00,19.28,19.3,19.21,19.24,164100.0,14.5713,14.5864,14.5184,14.5411,164100.0
2012-02-07 12:30:00,19.25,19.28,19.22,19.27,155500.0,14.5487,14.5713,14.526,14.5638,155500.0
2012-02-07 13:00:00,19.27,19.37,19.24,19.29,521000.0,14.5638,14.6393,14.5411,14.5789,521000.0
2012-02-07 13:30:00,19.29,19.29,19.15,19.21,815300.0,14.5789,14.5789,14.4731,14.5184,815300.0
2012-02-07 14:00:00,19.21,19.26,19.13,19.17,1044400.0,14.5184,14.5562,14.458,14.4882,1044400.0
2012-02-07 14:30:00,19.17,19.18,19.03,19.04,918800.0,14.4882,14.4958,14.3824,14.3899,918800.0
2012-02-07 15:00:00,19.04,19.2,19.03,19.15,745200.0,14.3899,14.5109,14.3824,14.4731,745200.0
2012-02-07 15:30:00,19.15,19.19,19.09,19.11,1663000.0,14.4731,14.5033,14.4277,14.4428,1663000.0
2012-02-08 09:30:00,19.5,20.36,19.4,20.2,4709600.0,14.7376,15.3876,14.662,15.2666,4709600.0
2012-02-08 10:00:00,20.21,20.85,20.19,20.64,4437900.0,15.2742,15.7579,15.2591,15.5992,4437900.0
2012-02-08 10:30:00,20.63,20.71,20.31,20.54,2420500.0,15.5916,15.6521,15.3498,15.5236,2420500.0
2012-02-08 11:00:00,20.53,20.66,20.45,20.55,1485400.0,15.516,15.6143,15.4556,15.5312,1485400.0
2012-02-08 11:30:00,20.55,20.71,20.46,20.54,1700400.0,15.5312,15.6521,15.4631,15.5236,1700400.0
2012-02-08 12:00:00,20.54,20.77,20.48,20.76,1207000.0,15.5236,15.6974,15.4783,15.6899,1207000.0
2012-02-08 12:30:00,20.76,21.12,20.76,21.01,1983600.0,15.6899,15.962,15.6899,15.8788,1983600.0
2012-02-08 13:00:00,21.01,21.01,20.7,20.71,1551000.0,15.8788,15.8788,15.6445,15.6521,1551000.0
2012-02-08 13:30:00,20.71,20.9,20.61,20.79,1102900.0,15.6521,15.7957,15.5765,15.7125,1102900.0
2012-02-08 14:00:00,20.79,20.79,20.45,20.51,1448000.0,15.7125,15.7125,15.4556,15.5009,1448000.0
2012-02-08 14:30:00,20.5,20.65,20.32,20.57,3014600.0,15.4934,15.6067,15.3573,15.5463,3014600.0
2012-02-08 15:00:00,20.57,20.73,20.5,20.72,1247400.0,15.5463,15.6672,15.4934,15.6596,1247400.0
2012-02-08 15:30:00,20.7,20.73,20.51,20.58,3056100.0,15.6445,15.6672,15.5009,15.5538,3056100.0
2012-02-09 09:30:00,20.73,21.1,20.71,20.8,2052600.0,15.6672,15.9468,15.6521,15.7201,2052600.0
2012-02-09 10:00:00,20.79,20.79,20.13,20.23,1570500.0,15.7125,15.7125,15.2137,15.2893,1570500.0
2012-02-09 10:30:00,20.23,20.45,20.18,20.35,1168500.0,15.2893,15.4556,15.2515,15.38,1168500.0
2012-02-09 11:00:00,20.35,20.37,20.21,20.25,712600.0,15.38,15.3951,15.2742,15.3044,712600.0
2012-02-09 11:30:00,20.26,20.38,20.18,20.37,536100.0,15.312,15.4027,15.2515,15.3951,536100.0
2012-02-09 12:00:00,20.38,20.45,20.35,20.39,596400.0,15.4027,15.4556,15.38,15.4102,596400.0
2012-02-09 12:30:00,20.39,20.49,20.39,20.48,306200.0,15.4102,15.4858,15.4102,15.4783,306200.0
2012-02-09 13:00:00,20.49,20.53,20.41,20.51,567700.0,15.4858,15.516,15.4254,15.5009,567700.0
2012-02-09 13:30:00,20.52,20.55,20.44,20.51,544800.0,15.5085,15.5312,15.448,15.5009,544800.0
2012-02-09 14:00:00,20.51,20.71,20.5,20.58,762300.0,15.5009,15.6521,15.4934,15.5538,762300.0
2012-02-09 14:30:00,20.58,20.58,20.37,20.45,580000.0,15.5538,15.5538,15.3951,15.4556,580000.0
2012-02-09 15:00:00,20.45,20.46,20.36,20.43,568300.0,15.4556,15.4631,15.3876,15.4405,568300.0
2012-02-09 15:30:00,20.42,20.44,20.33,20.41,1339500.0,15.4329,15.448,15.3649,15.4254,1339500.0
2012-02-10 09:30:00,20.12,20.21,20.02,20.03,975500.0,15.2062,15.2742,15.1306,15.1382,975500.0
2012-02-10 10:00:00,20.04,20.07,19.86,20.06,755100.0,15.1457,15.1684,15.0097,15.1608,755100.0
2012-02-10 10:30:00,20.06,20.11,20.02,20.03,816500.0,15.1608,15.1986,15.1306,15.1382,816500.0
2012-02-10 11:00:00,20.03,20.17,20.03,20.05,882100.0,15.1382,15.244,15.1382,15.1533,882100.0
2012-02-10 11:30:00,20.05,20.12,19.98,20.0,583300.0,15.1533,15.2062,15.1004,15.1155,583300.0
2012-02-10 12:00:00,20.0,20.05,19.93,19.94,532800.0,15.1155,15.1533,15.0626,15.0701,532800.0
2012-02-10 12:30:00,19.93,20.01,19.92,19.99,396300.0,15.0626,15.123,15.055,15.1079,396300.0
2012-02-10 13:00:00,20.0,20.0,19.94,19.94,244300.0,15.1155,15.1155,15.0701,15.0701,244300.0
2012-02-10 13:30:00,19.95,19.95,19.86,19.87,276900.0,15.0777,15.0777,15.0097,15.0172,276900.0
2012-02-10 14:00:00,19.86,19.92,19.85,19.91,269000.0,15.0097,15.055,15.0021,15.0475,269000.0
2012-02-10 14:30:00,19.9,19.98,19.9,19.97,242400.0,15.0399,15.1004,15.0399,15.0928,242400.0
2012-02-10 15:00:00,19.97,19.97,19.88,19.97,381300.0,15.0928,15.0928,15.0248,15.0928,381300.0
2012-02-10 15:30:00,19.97,19.97,19.86,19.91,1216400.0,15.0928,15.0928,15.0097,15.0475,1216400.0
2012-02-13 09:30:00,20.24,20.32,19.98,20.16,523500.0,15.2969,15.3573,15.1004,15.2364,523500.0
2012-02-13 10:00:00,20.15,20.2,20.08,20.09,406200.0,15.2289,15.2666,15.1759,15.1835,406200.0
2012-02-13 10:30:00,20.09,20.13,20.02,20.13,487300.0,15.1835,15.2137,15.1306,15.2137,487300.0
2012-02-13 11:00:00,20.13,20.13,20.04,20.06,204800.0,15.2137,15.2137,15.1457,15.1608,204800.0
2012-02-13 11:30:00,20.06,20.11,20.03,20.09,610000.0,15.1608,15.1986,15.1382,15.1835,610000.0
2012-02-13 12:00:00,20.09,20.14,20.08,20.1,278000.0,15.1835,15.2213,15.1759,15.1911,278000.0
2012-02-13 12:30:00,20.1,20.14,20.08,20.13,203600.0,15.1911,15.2213,15.1759,15.2137,203600.0
2012-02-13 13:00:00,20.14,20.2,20.1,20.2,383900.0,15.2213,15.2666,15.1911,15.2666,383900.0
2012-02-13 13:30:00,20.19,20.21,20.16,20.18,351300.0,15.2591,15.2742,15.2364,15.2515,351300.0
2012-02-13 14:00:00,20.18,20.2,20.14,20.17,384500.0,15.2515,15.2666,15.2213,15.244,384500.0
2012-02-13 14:30:00,20.17,20.19,20.14,20.17,433100.0,15.244,15.2591,15.2213,15.244,433100.0
2012-02-13 15:00:00,20.16,20.21,20.14,20.19,547100.0,15.2364,15.2742,15.2213,15.2591,547100.0
2012-02-13 15:30:00,20.19,20.23,20.15,20.23,1127400.0,15.2591,15.2893,15.2289,15.2893,1127400.0
2012-02-14 09:30:00,20.06,20.2,19.62,19.62,1439000.0,15.1608,15.2666,14.8283,14.8283,1439000.0
2012-02-14 10:00:00,19.63,19.72,19.54,19.68,704500.0,14.8359,14.9039,14.7678,14.8736,704500.0
2012-02-14 10:30:00,19.68,19.69,19.51,19.53,436900.0,14.8736,14.8812,14.7452,14.7603,436900.0
2012-02-14 11:00:00,19.54,19.75,19.5,19.74,449900.0,14.7678,14.9265,14.7376,14.919,449900.0
2012-02-14 11:30:00,19.75,19.83,19.73,19.76,405700.0,14.9265,14.987,14.9114,14.9341,405700.0
2012-02-14 12:00:00,19.76,19.79,19.7,19.71,365400.0,14.9341,14.9568,14.8888,14.8963,365400.0
2012-02-14 12:30:00,19.72,19.75,19.64,19.65,188800.0,14.9039,14.9265,14.8434,14.851,188800.0
2012-02-14 13:00:00,19.65,19.65,19.5,19.52,473200.0,14.851,14.851,14.7376,14.7527,473200.0
2012-02-14 13:30:00,19.52,19.58,19.5,19.51,512700.0,14.7527,14.7981,14.7376,14.7452,512700.0
2012-02-14 14:00:00,19.51,19.59,19.5,19.52,519500.0,14.7452,14.8056,14.7376,14.7527,519500.0
2012-02-14 14:30:00,19.52,19.6,19.5,19.57,495000.0,14.7527,14.8132,14.7376,14.7905,495000.0
2012-02-14 15:00:00,19.57,19.66,19.54,19.65,1008100.0,14.7905,14.8585,14.7678,14.851,1008100.0
2012-02-14 15:30:00,19.65,19.85,19.62,19.8,1778400.0,14.851,15.0021,14.8283,14.9643,1778400.0
2012-02-15 09:30:00,20.79,20.95,20.54,20.81,3450100.0,15.7125,15.8335,15.5236,15.7277,3450100.0
2012-02-15 10:00:00,20.81,20.93,20.65,20.71,1427300.0,15.7277,15.8184,15.6067,15.6521,1427300.0
2012-02-15 10:30:00,20.71,20.75,20.5,20.52,846000.0,15.6521,15.6823,15.4934,15.5085,846000.0
2012-02-15 11:00:00,20.52,20.7,20.5,20.7,743700.0,15.5085,15.6445,15.4934,15.6445,743700.0
2012-02-15 11:30:00,20.69,20.74,20.62,20.73,541500.0,15.637,15.6748,15.5841,15.6672,541500.0
2012-02-15 12:00:00,20.73,20.77,20.7,20.75,504100.0,15.6672,15.6974,15.6445,15.6823,504100.0
2012-02-15 12:30:00,20.75,20.77,20.55,20.6,579500.0,15.6823,15.6974,15.5312,15.569,579500.0
2012-02-15 13:00:00,20.59,20.62,20.5,20.61,543400.0,15.5614,15.5841,15.4934,15.5765,543400.0
2012-02-15 13:30:00,20.6,20.61,20.42,20.5,477600.0,15.569,15.5765,15.4329,15.4934,477600.0
2012-02-15 14:00:00,20.5,20.52,20.39,20.48,651800.0,15.4934,15.5085,15.4102,15.4783,651800.0
2012-02-15 14:30:00,20.48,20.49,20.25,20.25,669400.0,15.4783,15.4858,15.3044,15.3044,669400.0
2012-02-15 15:00:00,20.25,20.3,20.17,20.27,856000.0,15.3044,15.3422,15.244,15.3195,856000.0
2012-02-15 15:30:00,20.28,20.39,20.22,20.28,1678700.0,15.3271,15.4102,15.2818,15.3271,1678700.0
2012-02-16 09:30:00,20.19,20.46,20.13,20.16,953200.0,15.2591,15.4631,15.2137,15.2364,953200.0
2012-02-16 10:00:00,20.16,20.6,20.15,20.55,907200.0,15.2364,15.569,15.2289,15.5312,907200.0
2012-02-16 10:30:00,20.56,20.63,20.51,20.55,460500.0,15.5387,15.5916,15.5009,15.5312,460500.0
2012-02-16 11:00:00,20.55,20.72,20.52,20.7,710200.0,15.5312,15.6596,15.5085,15.6445,710200.0
2012-02-16 11:30:00,20.7,20.85,20.6,20.81,694200.0,15.6445,15.7579,15.569,15.7277,694200.0
2012-02-16 12:00:00,20.82,21.0,20.79,20.95,1462400.0,15.7352,15.8713,15.7125,15.8335,1462400.0
2012-02-16 12:30:00,20.95,21.02,20.91,21.0,828200.0,15.8335,15.8864,15.8032,15.8713,828200.0
2012-02-16 13:00:00,21.0,21.07,20.93,20.99,673700.0,15.8713,15.9242,15.8184,15.8637,673700.0
2012-02-16 13:30:00,21.0,21.03,20.95,21.03,677200.0,15.8713,15.8939,15.8335,15.8939,677200.0
2012-02-16 14:00:00,21.03,21.09,20.99,21.08,863800.0,15.8939,15.9393,15.8637,15.9317,863800.0
2012-02-16 14:30:00,21.08,21.1,20.98,21.06,917000.0,15.9317,15.9468,15.8561,15.9166,917000.0
2012-02-16 15:00:00,21.07,21.09,21.0,21.06,771900.0,15.9242,15.9393,15.8713,15.9166,771900.0
2012-02-16 15:30:00,21.07,21.28,21.06,21.19,2433000.0,15.9242,16.0829,15.9166,16.0149,2433000.0
2012-02-17 09:30:00,21.43,21.53,21.19,21.52,2079700.0,16.1962,16.2718,16.0149,16.2643,2079700.0
2012-02-17 10:00:00,21.52,21.53,21.12,21.24,1773400.0,16.2643,16.2718,15.962,16.0526,1773400.0
2012-02-17 10:30:00,21.23,21.42,21.2,21.42,896800.0,16.0451,16.1887,16.0224,16.1887,896800.0
2012-02-17 11:00:00,21.41,21.41,21.12,21.18,962400.0,16.1811,16.1811,15.962,16.0073,962400.0
2012-02-17 11:30:00,21.18,21.24,21.09,21.23,582000.0,16.0073,16.0526,15.9393,16.0451,582000.0
2012-02-17 12:00:00,21.23,21.4,21.21,21.4,668700.0,16.0451,16.1736,16.03,16.1736,668700.0
2012-02-17 12:30:00,21.4,21.4,21.3,21.34,637900.0,16.1736,16.1736,16.098,16.1282,637900.0
2012-02-17 13:00:00,21.34,21.36,21.32,21.35,447000.0,16.1282,16.1433,16.1131,16.1358,447000.0
2012-02-17 13:30:00,21.36,21.37,21.25,21.26,612700.0,16.1433,16.1509,16.0602,16.0678,612700.0
2012-02-17 14:00:00,21.26,21.35,21.26,21.34,464700.0,16.0678,16.1358,16.0678,16.1282,464700.0
2012-02-17 14:30:00,21.34,21.51,21.34,21.47,1269500.0,16.1282,16.2567,16.1282,16.2265,1269500.0
2012-02-17 15:00:00,21.47,21.69,21.45,21.65,1679900.0,16.2265,16.3927,16.2114,16.3625,1679900.0
2012-02-17 15:30:00,21.64,21.77,21.63,21.66,3659500.0,16.355,16.4532,16.3474,16.3701,3659500.0
2012-02-21 09:30:00,21.82,21.82,21.07,21.13,1524600.0,16.491,16.491,15.9242,15.9695,1524600.0
2012-02-21 10:00:00,21.13,21.38,21.1,21.32,1510700.0,15.9695,16.1585,15.9468,16.1131,1510700.0
2012-02-21 10:30:00,21.32,21.52,21.29,21.39,1390600.0,16.1131,16.2643,16.0904,16.166,1390600.0
2012-02-21 11:00:00,21.39,21.4,21.25,21.26,692300.0,16.166,16.1736,16.0602,16.0678,692300.0
2012-02-21 11:30:00,21.26,21.26,21.12,21.21,1154900.0,16.0678,16.0678,15.962,16.03,1154900.0
2012-02-21 12:00:00,21.21,21.3,21.15,21.28,866800.0,16.03,16.098,15.9846,16.0829,866800.0
2012-02-21 12:30:00,21.28,21.28,21.23,21.25,204100.0,16.0829,16.0829,16.0451,16.0602,204100.0
2012-02-21 13:00:00,21.26,21.28,21.19,21.2,359700.0,16.0678,16.0829,16.0149,16.0224,359700.0
2012-02-21 13:30:00,21.2,21.25,21.11,21.19,409500.0,16.0224,16.0602,15.9544,16.0149,409500.0
2012-02-21 14:00:00,21.19,21.2,21.01,21.02,835700.0,16.0149,16.0224,15.8788,15.8864,835700.0
2012-02-21 14:30:00,21.02,21.04,20.81,20.9,1002000.0,15.8864,15.9015,15.7277,15.7957,1002000.0
2012-02-21 15:00:00,20.9,20.96,20.87,20.9,637300.0,15.7957,15.841,15.773,15.7957,637300.0
2012-02-21 15:30:00,20.9,21.01,20.84,20.96,1574400.0,15.7957,15.8788,15.7503,15.841,1574400.0
2012-02-22 09:30:00,20.86,21.0,20.51,20.59,1965300.0,15.7655,15.8713,15.5009,15.5614,1965300.0
2012-02-22 10:00:00,20.58,20.7,20.45,20.59,1033200.0,15.5538,15.6445,15.4556,15.5614,1033200.0
2012-02-22 10:30:00,20.58,20.61,20.53,20.61,758100.0,15.5538,15.5765,15.516,15.5765,758100.0
2012-02-22 11:00:00,20.61,20.68,20.51,20.53,607200.0,15.5765,15.6294,15.5009,15.516,607200.0
2012-02-22 11:30:00,20.52,20.53,20.26,20.3,1185300.0,15.5085,15.516,15.312,15.3422,1185300.0
2012-02-22 12:00:00,20.3,20.34,20.13,20.21,895500.0,15.3422,15.3724,15.2137,15.2742,895500.0
2012-02-22 12:30:00,20.22,20.23,20.18,20.19,388700.0,15.2818,15.2893,15.2515,15.2591,388700.0
2012-02-22 13:00:00,20.19,20.4,20.18,20.32,600100.0,15.2591,15.4178,15.2515,15.3573,600100.0
2012-02-22 13:30:00,20.33,20.37,20.28,20.29,344700.0,15.3649,15.3951,15.3271,15.3347,344700.0
2012-02-22 14:00:00,20.3,20.31,20.2,20.23,475600.0,15.3422,15.3498,15.2666,15.2893,475600.0
2012-02-22 14:30:00,20.23,20.23,20.15,20.2,597400.0,15.2893,15.2893,15.2289,15.2666,597400.0
2012-02-22 15:00:00,20.2,20.28,20.18,20.25,1110500.0,15.2666,15.3271,15.2515,15.3044,1110500.0
2012-02-22 15:30:00,20.24,20.28,20.1,20.12,2978600.0,15.2969,15.3271,15.1911,15.2062,2978600.0
2012-02-23 09:30:00,20.23,20.75,20.23,20.53,1665300.0,15.2893,15.6823,15.2893,15.516,1665300.0
2012-02-23 10:00:00,20.53,20.82,20.52,20.81,636900.0,15.516,15.7352,15.5085,15.7277,636900.0
2012-02-23 10:30:00,20.82,20.86,20.63,20.71,757400.0,15.7352,15.7655,15.5916,15.6521,757400.0
2012-02-23 11:00:00,20.71,20.78,20.65,20.72,500900.0,15.6521,15.705,15.6067,15.6596,500900.0
2012-02-23 11:30:00,20.72,20.76,20.67,20.72,278700.0,15.6596,15.6899,15.6219,15.6596,278700.0
2012-02-23 12:00:00,20.73,20.73,20.66,20.73,263400.0,15.6672,15.6672,15.6143,15.6672,263400.0
2012-02-23 12:30:00,20.73,20.75,20.56,20.62,384700.0,15.6672,15.6823,15.5387,15.5841,384700.0
2012-02-23 13:00:00,20.63,20.63,20.54,20.55,175700.0,15.5916,15.5916,15.5236,15.5312,175700.0
2012-02-23 13:30:00,20.56,20.63,20.5,20.6,237900.0,15.5387,15.5916,15.4934,15.569,237900.0
2012-02-23 14:00:00,20.6,20.66,20.55,20.63,308600.0,15.569,15.6143,15.5312,15.5916,308600.0
2012-02-23 14:30:00,20.63,20.66,20.59,20.65,364400.0,15.5916,15.6143,15.5614,15.6067,364400.0
2012-02-23 15:00:00,20.65,20.67,20.58,20.61,490800.0,15.6067,15.6219,15.5538,15.5765,490800.0
2012-02-23 15:30:00,20.61,20.64,20.47,20.59,1490800.0,15.5765,15.5992,15.4707,15.5614,1490800.0
2012-02-24 09:30:00,20.71,20.75,20.51,20.65,603500.0,15.6521,15.6823,15.5009,15.6067,603500.0
2012-02-24 10:00:00,20.64,20.66,20.42,20.47,513100.0,15.5992,15.6143,15.4329,15.4707,513100.0
2012-02-24 10:30:00,20.48,20.6,20.47,20.55,263300.0,15.4783,15.569,15.4707,15.5312,263300.0
2012-02-24 11:00:00,20.55,20.65,20.54,20.63,471300.0,15.5312,15.6067,15.5236,15.5916,471300.0
2012-02-24 11:30:00,20.62,20.65,20.61,20.63,123400.0,15.5841,15.6067,15.5765,15.5916,123400.0
2012-02-24 12:00:00,20.63,20.67,20.57,20.58,341500.0,15.5916,15.6219,15.5463,15.5538,341500.0
2012-02-24 12:30:00,20.59,20.62,20.52,20.56,237000.0,15.5614,15.5841,15.5085,15.5387,237000.0
2012-02-24 13:00:00,20.56,20.61,20.54,20.55,240100.0,15.5387,15.5765,15.5236,15.5312,240100.0
2012-02-24 13:30:00,20.55,20.56,20.46,20.51,581500.0,15.5312,15.5387,15.4631,15.5009,581500.0
2012-02-24 14:00:00,20.51,20.55,20.45,20.47,269400.0,15.5009,15.5312,15.4556,15.4707,269400.0
2012-02-24 14:30:00,20.47,20.51,20.38,20.46,312900.0,15.4707,15.5009,15.4027,15.4631,312900.0
2012-02-24 15:00:00,20.46,20.49,20.42,20.44,231800.0,15.4631,15.4858,15.4329,15.448,231800.0
2012-02-24 15:30:00,20.44,20.49,20.41,20.47,714200.0,15.448,15.4858,15.4254,15.4707,714200.0
2012-02-27 09:30:00,20.22,20.26,20.08,20.16,810800.0,15.2818,15.312,15.1759,15.2364,810800.0
2012-02-27 10:00:00,20.15,20.41,20.15,20.35,429000.0,15.2289,15.4254,15.2289,15.38,429000.0
2012-02-27 10:30:00,20.35,20.52,20.31,20.43,432600.0,15.38,15.5085,15.3498,15.4405,432600.0
2012-02-27 11:00:00,20.44,20.52,20.4,20.44,364900.0,15.448,15.5085,15.4178,15.448,364900.0
2012-02-27 11:30:00,20.44,20.48,20.39,20.46,171100.0,15.448,15.4783,15.4102,15.4631,171100.0
2012-02-27 12:00:00,20.46,20.47,20.4,20.41,217500.0,15.4631,15.4707,15.4178,15.4254,217500.0
2012-02-27 12:30:00,20.41,20.58,20.41,20.52,251600.0,15.4254,15.5538,15.4254,15.5085,251600.0
2012-02-27 13:00:00,20.51,20.53,20.46,20.48,120300.0,15.5009,15.516,15.4631,15.4783,120300.0
2012-02-27 13:30:00,20.48,20.49,20.41,20.41,271700.0,15.4783,15.4858,15.4254,15.4254,271700.0
2012-02-27 14:00:00,20.41,20.49,20.41,20.47,148900.0,15.4254,15.4858,15.4254,15.4707,148900.0
2012-02-27 14:30:00,20.47,20.48,20.42,20.46,208500.0,15.4707,15.4783,15.4329,15.4631,208500.0
2012-02-27 15:00:00,20.46,20.53,20.46,20.51,598100.0,15.4631,15.516,15.4631,15.5009,598100.0
2012-02-27 15:30:00,20.52,20.54,20.46,20.48,1084700.0,15.5085,15.5236,15.4631,15.4783,1084700.0
2012-02-28 09:30:00,20.5,20.66,20.3,20.52,739000.0,15.4934,15.6143,15.3422,15.5085,739000.0
2012-02-28 10:00:00,20.53,20.6,20.37,20.38,706000.0,15.516,15.569,15.3951,15.4027,706000.0
2012-02-28 10:30:00,20.39,20.51,20.38,20.48,361400.0,15.4102,15.5009,15.4027,15.4783,361400.0
2012-02-28 11:00:00,20.48,20.55,20.43,20.48,356700.0,15.4783,15.5312,15.4405,15.4783,356700.0
2012-02-28 11:30:00,20.48,20.54,20.45,20.54,332000.0,15.4783,15.5236,15.4556,15.5236,332000.0
2012-02-28 12:00:00,20.53,20.57,20.51,20.53,226500.0,15.516,15.5463,15.5009,15.516,226500.0
2012-02-28 12:30:00,20.54,20.65,20.52,20.64,287700.0,15.5236,15.6067,15.5085,15.5992,287700.0
2012-02-28 13:00:00,20.64,20.67,20.61,20.65,229200.0,15.5992,15.6219,15.5765,15.6067,229200.0
2012-02-28 13:30:00,20.64,20.67,20.58,20.65,412600.0,15.5992,15.6219,15.5538,15.6067,412600.0
2012-02-28 14:00:00,20.65,20.66,20.56,20.56,194500.0,15.6067,15.6143,15.5387,15.5387,194500.0
2012-02-28 14:30:00,20.56,20.67,20.55,20.62,413000.0,15.5387,15.6219,15.5312,15.5841,413000.0
2012-02-28 15:00:00,20.63,20.67,20.59,20.66,386200.0,15.5916,15.6219,15.5614,15.6143,386200.0
2012-02-28 15:30:00,20.66,20.68,20.6,20.65,966100.0,15.6143,15.6294,15.569,15.6067,966100.0
2012-02-29 09:30:00,20.68,20.93,20.61,20.81,464600.0,15.6294,15.8184,15.5765,15.7277,464600.0
2012-02-29 10:00:00,20.82,20.9,20.74,20.78,447600.0,15.7352,15.7957,15.6748,15.705,447600.0
2012-02-29 10:30:00,20.77,20.8,20.46,20.67,476900.0,15.6974,15.7201,15.4631,15.6219,476900.0
2012-02-29 11:00:00,20.68,20.74,20.58,20.58,384500.0,15.6294,15.6748,15.5538,15.5538,384500.0
2012-02-29 11:30:00,20.57,20.78,20.56,20.73,219900.0,15.5463,15.705,15.5387,15.6672,219900.0
2012-02-29 12:00:00,20.73,20.8,20.69,20.76,275500.0,15.6672,15.7201,15.637,15.6899,275500.0
2012-02-29 12:30:00,20.75,20.77,20.62,20.64,156600.0,15.6823,15.6974,15.5841,15.5992,156600.0
2012-02-29 13:00:00,20.64,20.77,20.63,20.74,519400.0,15.5992,15.6974,15.5916,15.6748,519400.0
2012-02-29 13:30:00,20.74,20.89,20.74,20.87,367300.0,15.6748,15.7881,15.6748,15.773,367300.0
2012-02-29 14:00:00,20.86,20.91,20.74,20.74,282600.0,15.7655,15.8032,15.6748,15.6748,282600.0
2012-02-29 14:30:00,20.74,20.75,20.64,20.64,295500.0,15.6748,15.6823,15.5992,15.5992,295500.0
2012-02-29 15:00:00,20.64,20.76,20.58,20.73,759200.0,15.5992,15.6899,15.5538,15.6672,759200.0
2012-02-29 15:30:00,20.72,20.78,20.51,20.72,3051800.0,15.6596,15.705,15.5009,15.6596,3051800.0
2012-03-01 09:30:00,20.56,20.97,20.56,20.94,487200.0,15.6139,15.9253,15.6139,15.9025,487200.0
2012-03-01 10:00:00,20.92,20.92,20.74,20.76,517900.0,15.8873,15.8873,15.7506,15.7658,517900.0
2012-03-01 10:30:00,20.75,20.88,20.7,20.88,372000.0,15.7582,15.857,15.7203,15.857,372000.0
2012-03-01 11:00:00,20.87,20.88,20.72,20.83,404300.0,15.8494,15.857,15.7354,15.819,404300.0
2012-03-01 11:30:00,20.84,20.88,20.78,20.88,622500.0,15.8266,15.857,15.781,15.857,622500.0
2012-03-01 12:00:00,20.87,20.92,20.82,20.9,434100.0,15.8494,15.8873,15.8114,15.8721,434100.0
2012-03-01 12:30:00,20.9,20.91,20.83,20.83,224900.0,15.8721,15.8797,15.819,15.819,224900.0
2012-03-01 13:00:00,20.82,20.85,20.75,20.83,245700.0,15.8114,15.8342,15.7582,15.819,245700.0
2012-03-01 13:30:00,20.82,20.84,20.78,20.82,250500.0,15.8114,15.8266,15.781,15.8114,250500.0
2012-03-01 14:00:00,20.82,20.85,20.75,20.75,468300.0,15.8114,15.8342,15.7582,15.7582,468300.0
2012-03-01 14:30:00,20.75,20.8,20.73,20.76,394300.0,15.7582,15.7962,15.743,15.7658,394300.0
2012-03-01 15:00:00,20.76,20.8,20.58,20.65,951000.0,15.7658,15.7962,15.6291,15.6823,951000.0
2012-03-01 15:30:00,20.65,20.72,20.51,20.67,1744500.0,15.6823,15.7354,15.576,15.6975,1744500.0
2012-03-02 09:30:00,20.53,20.78,20.53,20.56,468700.0,15.5911,15.781,15.5911,15.6139,468700.0
2012-03-02 10:00:00,20.58,20.81,20.56,20.79,706500.0,15.6291,15.8038,15.6139,15.7886,706500.0
2012-03-02 10:30:00,20.79,20.84,20.68,20.72,502500.0,15.7886,15.8266,15.7051,15.7354,502500.0
2012-03-02 11:00:00,20.72,20.78,20.63,20.64,328100.0,15.7354,15.781,15.6671,15.6747,328100.0
2012-03-02 11:30:00,20.64,20.65,20.48,20.48,338500.0,15.6747,15.6823,15.5532,15.5532,338500.0
2012-03-02 12:00:00,20.48,20.5,20.43,20.46,164200.0,15.5532,15.5684,15.5152,15.538,164200.0
2012-03-02 12:30:00,20.45,20.51,20.42,20.44,216400.0,15.5304,15.576,15.5076,15.5228,216400.0
2012-03-02 13:00:00,20.45,20.48,20.35,20.41,196800.0,15.5304,15.5532,15.4545,15.5,196800.0
2012-03-02 13:30:00,20.4,20.44,20.39,20.41,286800.0,15.4924,15.5228,15.4848,15.5,286800.0
2012-03-02 14:00:00,20.42,20.45,20.31,20.37,272900.0,15.5076,15.5304,15.4241,15.4696,272900.0
2012-03-02 14:30:00,20.37,20.46,20.36,20.45,252500.0,15.4696,15.538,15.462,15.5304,252500.0
2012-03-02 15:00:00,20.45,20.48,20.39,20.43,330500.0,15.5304,15.5532,15.4848,15.5152,330500.0
2012-03-02 15:30:00,20.44,20.48,20.37,20.41,938000.0,15.5228,15.5532,15.4696,15.5,938000.0
2012-03-05 09:30:00,20.36,20.4,20.08,20.15,704800.0,15.462,15.4924,15.2494,15.3026,704800.0
2012-03-05 10:00:00,20.15,20.43,20.14,20.23,659300.0,15.3026,15.5152,15.295,15.3633,659300.0
2012-03-05 10:30:00,20.23,20.43,20.18,20.27,410900.0,15.3633,15.5152,15.3253,15.3937,410900.0
2012-03-05 11:00:00,20.27,20.32,20.2,20.28,384100.0,15.3937,15.4317,15.3405,15.4013,384100.0
2012-03-05 11:30:00,20.28,20.28,20.2,20.22,258000.0,15.4013,15.4013,15.3405,15.3557,258000.0
2012-03-05 12:00:00,20.22,20.25,20.16,20.2,158900.0,15.3557,15.3785,15.3102,15.3405,158900.0
2012-03-05 12:30:00,20.21,20.21,20.16,20.17,159300.0,15.3481,15.3481,15.3102,15.3178,159300.0
2012-03-05 13:00:00,20.17,20.23,20.16,20.18,296600.0,15.3178,15.3633,15.3102,15.3253,296600.0
2012-03-05 13:30:00,20.19,20.19,20.09,20.09,300900.0,15.3329,15.3329,15.257,15.257,300900.0
2012-03-05 14:00:00,20.09,20.17,20.05,20.16,370700.0,15.257,15.3178,15.2266,15.3102,370700.0
2012-03-05 14:30:00,20.16,20.19,20.11,20.18,434900.0,15.3102,15.3329,15.2722,15.3253,434900.0
2012-03-05 15:00:00,20.18,20.19,20.13,20.15,507100.0,15.3253,15.3329,15.2874,15.3026,507100.0
2012-03-05 15:30:00,20.14,20.21,20.12,20.13,977000.0,15.295,15.3481,15.2798,15.2874,977000.0
2012-03-06 09:30:00,19.9,19.97,19.65,19.67,1516300.0,15.1127,15.1659,14.9228,14.938,1516300.0
2012-03-06 10:00:00,19.66,19.73,19.46,19.5,996100.0,14.9304,14.9836,14.7786,14.8089,996100.0
2012-03-06 10:30:00,19.5,19.57,19.4,19.41,525800.0,14.8089,14.8621,14.733,14.7406,525800.0
2012-03-06 11:00:00,19.41,19.52,19.4,19.48,413700.0,14.7406,14.8241,14.733,14.7937,413700.0
2012-03-06 11:30:00,19.47,19.48,19.35,19.36,447700.0,14.7862,14.7937,14.695,14.7026,447700.0
2012-03-06 12:00:00,19.36,19.44,19.34,19.42,505500.0,14.7026,14.7634,14.6874,14.7482,505500.0
2012-03-06 12:30:00,19.43,19.48,19.41,19.45,401200.0,14.7558,14.7937,14.7406,14.771,401200.0
2012-03-06 13:00:00,19.44,19.48,19.41,19.46,392100.0,14.7634,14.7937,14.7406,14.7786,392100.0
2012-03-06 13:30:00,19.46,19.5,19.44,19.46,564500.0,14.7786,14.8089,14.7634,14.7786,564500.0
2012-03-06 14:00:00,19.46,19.49,19.39,19.4,459900.0,14.7786,14.8013,14.7254,14.733,459900.0
2012-03-06 14:30:00,19.4,19.42,19.35,19.36,514600.0,14.733,14.7482,14.695,14.7026,514600.0
2012-03-06 15:00:00,19.37,19.38,19.33,19.34,536000.0,14.7102,14.7178,14.6798,14.6874,536000.0
2012-03-06 15:30:00,19.34,19.39,19.27,19.36,1543800.0,14.6874,14.7254,14.6343,14.7026,1543800.0
2012-03-07 09:30:00,19.48,19.59,19.39,19.42,660100.0,14.7937,14.8773,14.7254,14.7482,660100.0
2012-03-07 10:00:00,19.43,19.44,19.3,19.31,585300.0,14.7558,14.7634,14.657,14.6646,585300.0
2012-03-07 10:30:00,19.32,19.44,19.32,19.41,504400.0,14.6722,14.7634,14.6722,14.7406,504400.0
2012-03-07 11:00:00,19.41,19.6,19.4,19.56,703000.0,14.7406,14.8849,14.733,14.8545,703000.0
2012-03-07 11:30:00,19.55,19.59,19.49,19.53,325400.0,14.8469,14.8773,14.8013,14.8317,325400.0
2012-03-07 12:00:00,19.53,19.55,19.52,19.54,174900.0,14.8317,14.8469,14.8241,14.8393,174900.0
2012-03-07 12:30:00,19.54,19.56,19.52,19.54,249400.0,14.8393,14.8545,14.8241,14.8393,249400.0
2012-03-07 13:00:00,19.55,19.63,19.54,19.61,165300.0,14.8469,14.9077,14.8393,14.8925,165300.0
2012-03-07 13:30:00,19.61,19.62,19.54,19.56,213000.0,14.8925,14.9001,14.8393,14.8545,213000.0
2012-03-07 14:00:00,19.56,19.59,19.53,19.55,259100.0,14.8545,14.8773,14.8317,14.8469,259100.0
2012-03-07 14:30:00,19.55,19.59,19.53,19.59,205400.0,14.8469,14.8773,14.8317,14.8773,205400.0
2012-03-07 15:00:00,19.59,19.59,19.53,19.55,224300.0,14.8773,14.8773,14.8317,14.8469,224300.0
2012-03-07 15:30:00,19.54,19.55,19.48,19.5,859600.0,14.8393,14.8469,14.7937,14.8089,859600.0
2012-03-08 09:30:00,19.69,19.72,19.44,19.51,442700.0,14.9532,14.976,14.7634,14.8165,442700.0
2012-03-08 10:00:00,19.51,19.53,19.34,19.37,376800.0,14.8165,14.8317,14.6874,14.7102,376800.0
2012-03-08 10:30:00,19.37,19.48,19.37,19.44,304300.0,14.7102,14.7937,14.7102,14.7634,304300.0
2012-03-08 11:00:00,19.44,19.51,19.42,19.49,693300.0,14.7634,14.8165,14.7482,14.8013,693300.0
2012-03-08 11:30:00,19.49,19.49,19.41,19.43,428900.0,14.8013,14.8013,14.7406,14.7558,428900.0
2012-03-08 12:00:00,19.44,19.61,19.43,19.58,721300.0,14.7634,14.8925,14.7558,14.8697,721300.0
2012-03-08 12:30:00,19.58,19.67,19.56,19.67,260600.0,14.8697,14.938,14.8545,14.938,260600.0
2012-03-08 13:00:00,19.66,19.69,19.62,19.65,220200.0,14.9304,14.9532,14.9001,14.9228,220200.0
2012-03-08 13:30:00,19.65,19.73,19.64,19.64,297500.0,14.9228,14.9836,14.9153,14.9153,297500.0
2012-03-08 14:00:00,19.64,19.67,19.55,19.59,378900.0,14.9153,14.938,14.8469,14.8773,378900.0
2012-03-08 14:30:00,19.6,19.8,19.56,19.8,641700.0,14.8849,15.0368,14.8545,15.0368,641700.0
2012-03-08 15:00:00,19.8,19.95,19.77,19.84,1006200.0,15.0368,15.1507,15.014,15.0671,1006200.0
2012-03-08 15:30:00,19.85,19.95,19.83,19.91,1934000.0,15.0747,15.1507,15.0595,15.1203,1934000.0
2012-03-09 09:30:00,20.04,20.33,19.84,20.13,612200.0,15.219,15.4393,15.0671,15.2874,612200.0
2012-03-09 10:00:00,20.13,20.32,20.09,20.27,548200.0,15.2874,15.4317,15.257,15.3937,548200.0
2012-03-09 10:30:00,20.28,20.37,20.21,20.27,687900.0,15.4013,15.4696,15.3481,15.3937,687900.0
2012-03-09 11:00:00,20.27,20.28,20.08,20.1,482700.0,15.3937,15.4013,15.2494,15.2646,482700.0
2012-03-09 11:30:00,20.1,20.11,20.04,20.09,178800.0,15.2646,15.2722,15.219,15.257,178800.0
2012-03-09 12:00:00,20.09,20.21,20.08,20.19,427000.0,15.257,15.3481,15.2494,15.3329,427000.0
2012-03-09 12:30:00,20.19,20.24,20.17,20.17,494400.0,15.3329,15.3709,15.3178,15.3178,494400.0
2012-03-09 13:00:00,20.17,20.21,20.14,20.16,312300.0,15.3178,15.3481,15.295,15.3102,312300.0
2012-03-09 13:30:00,20.15,20.19,20.13,20.17,170300.0,15.3026,15.3329,15.2874,15.3178,170300.0
2012-03-09 14:00:00,20.17,20.21,20.12,20.2,327600.0,15.3178,15.3481,15.2798,15.3405,327600.0
2012-03-09 14:30:00,20.2,20.26,19.98,20.01,577600.0,15.3405,15.3861,15.1735,15.1962,577600.0
2012-03-09 15:00:00,20.01,20.11,20.01,20.09,274400.0,15.1962,15.2722,15.1962,15.257,274400.0
2012-03-09 15:30:00,20.09,20.2,20.04,20.06,1617400.0,15.257,15.3405,15.219,15.2342,1617400.0
2012-03-12 09:30:00,20.06,20.2,19.95,20.08,411300.0,15.2342,15.3405,15.1507,15.2494,411300.0
2012-03-12 10:00:00,20.07,20.07,19.82,19.87,420700.0,15.2418,15.2418,15.052,15.0899,420700.0
2012-03-12 10:30:00,19.87,19.88,19.81,19.85,262000.0,15.0899,15.0975,15.0444,15.0747,262000.0
2012-03-12 11:00:00,19.85,19.86,19.67,19.84,642800.0,15.0747,15.0823,14.938,15.0671,642800.0
2012-03-12 11:30:00,19.84,19.94,19.82,19.92,514300.0,15.0671,15.1431,15.052,15.1279,514300.0
2012-03-12 12:00:00,19.91,20.05,19.88,20.02,399300.0,15.1203,15.2266,15.0975,15.2038,399300.0
2012-03-12 12:30:00,20.01,20.03,19.97,20.0,158500.0,15.1962,15.2114,15.1659,15.1886,158500.0
2012-03-12 13:00:00,19.99,20.03,19.95,19.99,124000.0,15.1811,15.2114,15.1507,15.1811,124000.0
2012-03-12 13:30:00,19.99,20.14,19.98,20.09,238700.0,15.1811,15.295,15.1735,15.257,238700.0
2012-03-12 14:00:00,20.09,20.12,20.06,20.1,155100.0,15.257,15.2798,15.2342,15.2646,155100.0
2012-03-12 14:30:00,20.1,20.11,20.06,20.1,114300.0,15.2646,15.2722,15.2342,15.2646,114300.0
2012-03-12 15:00:00,20.11,20.11,20.02,20.07,251700.0,15.2722,15.2722,15.2038,15.2418,251700.0
2012-03-12 15:30:00,20.07,20.1,20.01,20.07,663900.0,15.2418,15.2646,15.1962,15.2418,663900.0
2012-03-13 09:30:00,20.22,20.33,20.14,20.27,317000.0,15.3557,15.4393,15.295,15.3937,317000.0
2012-03-13 10:00:00,20.26,20.41,20.24,20.41,551300.0,15.3861,15.5,15.3709,15.5,551300.0
2012-03-13 10:30:00,20.39,20.57,20.39,20.55,681400.0,15.4848,15.6215,15.4848,15.6063,681400.0
2012-03-13 11:00:00,20.55,20.58,20.5,20.55,339200.0,15.6063,15.6291,15.5684,15.6063,339200.0
2012-03-13 11:30:00,20.55,20.7,20.54,20.61,399800.0,15.6063,15.7203,15.5987,15.6519,399800.0
2012-03-13 12:00:00,20.6,20.63,20.56,20.58,197300.0,15.6443,15.6671,15.6139,15.6291,197300.0
2012-03-13 12:30:00,20.57,20.65,20.55,20.63,186000.0,15.6215,15.6823,15.6063,15.6671,186000.0
2012-03-13 13:00:00,20.63,20.66,20.59,20.59,171200.0,15.6671,15.6899,15.6367,15.6367,171200.0
2012-03-13 13:30:00,20.6,20.6,20.47,20.47,127500.0,15.6443,15.6443,15.5456,15.5456,127500.0
2012-03-13 14:00:00,20.46,20.55,20.42,20.46,256700.0,15.538,15.6063,15.5076,15.538,256700.0
2012-03-13 14:30:00,20.46,20.52,20.41,20.47,224700.0,15.538,15.5836,15.5,15.5456,224700.0
2012-03-13 15:00:00,20.48,20.9,20.46,20.81,1084200.0,15.5532,15.8721,15.538,15.8038,1084200.0
2012-03-13 15:30:00,20.82,20.9,20.79,20.85,1637900.0,15.8114,15.8721,15.7886,15.8342,1637900.0
2012-03-14 09:30:00,20.8,20.91,20.63,20.63,443900.0,15.7962,15.8797,15.6671,15.6671,443900.0
2012-03-14 10:00:00,20.63,20.93,20.62,20.88,661400.0,15.6671,15.8949,15.6595,15.857,661400.0
2012-03-14 10:30:00,20.89,20.95,20.79,20.81,676800.0,15.8645,15.9101,15.7886,15.8038,676800.0
2012-03-14 11:00:00,20.81,20.85,20.71,20.76,423800.0,15.8038,15.8342,15.7278,15.7658,423800.0
2012-03-14 11:30:00,20.76,20.89,20.75,20.89,336800.0,15.7658,15.8645,15.7582,15.8645,336800.0
2012-03-14 12:00:00,20.88,20.89,20.83,20.84,234900.0,15.857,15.8645,15.819,15.8266,234900.0
2012-03-14 12:30:00,20.84,20.86,20.8,20.84,314300.0,15.8266,15.8418,15.7962,15.8266,314300.0
2012-03-14 13:00:00,20.84,21.15,20.84,21.06,719700.0,15.8266,16.062,15.8266,15.9936,719700.0
2012-03-14 13:30:00,21.06,21.07,20.85,20.87,384300.0,15.9936,16.0012,15.8342,15.8494,384300.0
2012-03-14 14:00:00,20.87,20.89,20.82,20.85,217000.0,15.8494,15.8645,15.8114,15.8342,217000.0
2012-03-14 14:30:00,20.84,20.91,20.82,20.87,253200.0,15.8266,15.8797,15.8114,15.8494,253200.0
2012-03-14 15:00:00,20.86,20.87,20.74,20.79,405700.0,15.8418,15.8494,15.7506,15.7886,405700.0
2012-03-14 15:30:00,20.79,20.84,20.71,20.79,1035700.0,15.7886,15.8266,15.7278,15.7886,1035700.0
2012-03-15 09:30:00,20.83,21.2,20.76,21.19,588800.0,15.819,16.1,15.7658,16.0924,588800.0
2012-03-15 10:00:00,21.2,21.44,21.18,21.23,1010200.0,16.1,16.2822,16.0848,16.1228,1010200.0
2012-03-15 10:30:00,21.23,21.51,21.22,21.46,822200.0,16.1228,16.3354,16.1152,16.2974,822200.0
2012-03-15 11:00:00,21.46,21.53,21.41,21.49,599400.0,16.2974,16.3506,16.2594,16.3202,599400.0
2012-03-15 11:30:00,21.49,21.59,21.44,21.56,898100.0,16.3202,16.3961,16.2822,16.3734,898100.0
2012-03-15 12:00:00,21.56,21.83,21.55,21.72,704600.0,16.3734,16.5784,16.3658,16.4949,704600.0
2012-03-15 12:30:00,21.71,21.8,21.68,21.7,648600.0,16.4873,16.5556,16.4645,16.4797,648600.0
2012-03-15 13:00:00,21.7,21.76,21.64,21.73,641800.0,16.4797,16.5253,16.4341,16.5025,641800.0
2012-03-15 13:30:00,21.74,21.81,21.69,21.78,483800.0,16.5101,16.5632,16.4721,16.5404,483800.0
2012-03-15 14:00:00,21.77,21.79,21.73,21.76,498100.0,16.5328,16.548,16.5025,16.5253,498100.0
2012-03-15 14:30:00,21.77,21.77,21.67,21.72,491300.0,16.5328,16.5328,16.4569,16.4949,491300.0
2012-03-15 15:00:00,21.72,21.78,21.7,21.74,577400.0,16.4949,16.5404,16.4797,16.5101,577400.0
2012-03-15 15:30:00,21.74,21.82,21.64,21.7,1812900.0,16.5101,16.5708,16.4341,16.4797,1812900.0
2012-03-16 09:30:00,21.71,21.87,21.48,21.5,1119800.0,16.4873,16.6088,16.3126,16.3278,1119800.0
2012-03-16 10:00:00,21.49,21.71,21.46,21.48,616900.0,16.3202,16.4873,16.2974,16.3126,616900.0
2012-03-16 10:30:00,21.48,21.7,21.48,21.62,715200.0,16.3126,16.4797,16.3126,16.4189,715200.0
2012-03-16 11:00:00,21.63,21.87,21.63,21.75,990700.0,16.4265,16.6088,16.4265,16.5177,990700.0
2012-03-16 11:30:00,21.75,21.78,21.7,21.73,257400.0,16.5177,16.5404,16.4797,16.5025,257400.0
2012-03-16 12:00:00,21.73,21.74,21.65,21.73,222800.0,16.5025,16.5101,16.4417,16.5025,222800.0
2012-03-16 12:30:00,21.73,21.79,21.71,21.74,284100.0,16.5025,16.548,16.4873,16.5101,284100.0
2012-03-16 13:00:00,21.75,21.78,21.68,21.71,215700.0,16.5177,16.5404,16.4645,16.4873,215700.0
2012-03-16 13:30:00,21.71,21.73,21.65,21.68,185000.0,16.4873,16.5025,16.4417,16.4645,185000.0
2012-03-16 14:00:00,21.68,21.69,21.64,21.65,243100.0,16.4645,16.4721,16.4341,16.4417,243100.0
2012-03-16 14:30:00,21.65,21.68,21.64,21.67,438300.0,16.4417,16.4645,16.4341,16.4569,438300.0
2012-03-16 15:00:00,21.66,21.77,21.64,21.75,931900.0,16.4493,16.5328,16.4341,16.5177,931900.0
2012-03-16 15:30:00,21.75,21.84,21.73,21.83,1517100.0,16.5177,16.586,16.5025,16.5784,1517100.0
2012-03-19 09:30:00,21.82,22.0,21.75,21.86,640000.0,16.5708,16.7075,16.5177,16.6012,640000.0
2012-03-19 10:00:00,21.86,21.86,21.57,21.74,573600.0,16.6012,16.6012,16.381,16.5101,573600.0
2012-03-19 10:30:00,21.74,21.81,21.65,21.77,528500.0,16.5101,16.5632,16.4417,16.5328,528500.0
2012-03-19 11:00:00,21.76,21.76,21.59,21.62,371400.0,16.5253,16.5253,16.3961,16.4189,371400.0
2012-03-19 11:30:00,21.63,21.74,21.6,21.71,340500.0,16.4265,16.5101,16.4037,16.4873,340500.0
2012-03-19 12:00:00,21.71,21.74,21.67,21.68,234100.0,16.4873,16.5101,16.4569,16.4645,234100.0
2012-03-19 12:30:00,21.69,21.74,21.68,21.7,173400.0,16.4721,16.5101,16.4645,16.4797,173400.0
2012-03-19 13:00:00,21.7,21.84,21.65,21.78,355100.0,16.4797,16.586,16.4417,16.5404,355100.0
2012-03-19 13:30:00,21.78,21.8,21.75,21.79,421500.0,16.5404,16.5556,16.5177,16.548,421500.0
2012-03-19 14:00:00,21.78,21.9,21.76,21.8,657700.0,16.5404,16.6316,16.5253,16.5556,657700.0
2012-03-19 14:30:00,21.81,21.89,21.79,21.83,578200.0,16.5632,16.624,16.548,16.5784,578200.0
2012-03-19 15:00:00,21.83,21.83,21.66,21.67,688000.0,16.5784,16.5784,16.4493,16.4569,688000.0
2012-03-19 15:30:00,21.66,21.73,21.64,21.7,826700.0,16.4493,16.5025,16.4341,16.4797,826700.0
2012-03-20 09:30:00,21.5,21.57,21.21,21.39,413300.0,16.3278,16.381,16.1076,16.2443,413300.0
2012-03-20 10:00:00,21.39,21.58,21.37,21.48,391000.0,16.2443,16.3886,16.2291,16.3126,391000.0
2012-03-20 10:30:00,21.47,21.75,21.47,21.69,300900.0,16.305,16.5177,16.305,16.4721,300900.0
2012-03-20 11:00:00,21.68,21.71,21.57,21.6,357100.0,16.4645,16.4873,16.381,16.4037,357100.0
2012-03-20 11:30:00,21.61,21.63,21.48,21.53,319600.0,16.4113,16.4265,16.3126,16.3506,319600.0
2012-03-20 12:00:00,21.53,21.6,21.51,21.52,149600.0,16.3506,16.4037,16.3354,16.343,149600.0
2012-03-20 12:30:00,21.52,21.55,21.49,21.54,179000.0,16.343,16.3658,16.3202,16.3582,179000.0
2012-03-20 13:00:00,21.53,21.63,21.53,21.61,154600.0,16.3506,16.4265,16.3506,16.4113,154600.0
2012-03-20 13:30:00,21.61,21.72,21.61,21.72,175800.0,16.4113,16.4949,16.4113,16.4949,175800.0
2012-03-20 14:00:00,21.72,21.73,21.6,21.64,209600.0,16.4949,16.5025,16.4037,16.4341,209600.0
2012-03-20 14:30:00,21.65,21.71,21.63,21.71,346200.0,16.4417,16.4873,16.4265,16.4873,346200.0
2012-03-20 15:00:00,21.72,21.74,21.69,21.71,378700.0,16.4949,16.5101,16.4721,16.4873,378700.0
2012-03-20 15:30:00,21.71,21.73,21.63,21.71,963700.0,16.4873,16.5025,16.4265,16.4873,963700.0
2012-03-21 09:30:00,22.92,23.29,22.8,23.05,6906600.0,17.4062,17.6872,17.3151,17.5049,6906600.0
2012-03-21 10:00:00,23.04,23.05,22.54,22.83,3765700.0,17.4973,17.5049,17.1176,17.3378,3765700.0
2012-03-21 10:30:00,22.83,22.84,22.49,22.51,1840700.0,17.3378,17.3454,17.0796,17.0948,1840700.0
2012-03-21 11:00:00,22.5,22.71,22.5,22.67,1663200.0,17.0872,17.2467,17.0872,17.2163,1663200.0
2012-03-21 11:30:00,22.68,22.91,22.65,22.7,1793200.0,17.2239,17.3986,17.2011,17.2391,1793200.0
2012-03-21 12:00:00,22.69,22.74,22.59,22.62,823500.0,17.2315,17.2695,17.1556,17.1784,823500.0
2012-03-21 12:30:00,22.61,22.76,22.54,22.75,876000.0,17.1708,17.2847,17.1176,17.2771,876000.0
2012-03-21 13:00:00,22.75,22.81,22.65,22.77,1097300.0,17.2771,17.3227,17.2011,17.2923,1097300.0
2012-03-21 13:30:00,22.76,22.77,22.64,22.66,964500.0,17.2847,17.2923,17.1936,17.2087,964500.0
2012-03-21 14:00:00,22.65,22.66,21.95,22.23,3193300.0,17.2011,17.2087,16.6695,16.8822,3193300.0
2012-03-21 14:30:00,22.23,22.33,22.15,22.28,1116300.0,16.8822,16.9581,16.8214,16.9202,1116300.0
2012-03-21 15:00:00,22.28,22.32,21.98,21.99,2320000.0,16.9202,16.9505,16.6923,16.6999,2320000.0
2012-03-21 15:30:00,22.0,22.08,21.93,22.02,4818600.0,16.7075,16.7683,16.6544,16.7227,4818600.0
2012-03-22 09:30:00,21.81,21.92,21.28,21.48,1620400.0,16.5632,16.6468,16.1607,16.3126,1620400.0
2012-03-22 10:00:00,21.48,21.68,21.37,21.48,892100.0,16.3126,16.4645,16.2291,16.3126,892100.0
2012-03-22 10:30:00,21.47,21.58,21.43,21.48,1009600.0,16.305,16.3886,16.2746,16.3126,1009600.0
2012-03-22 11:00:00,21.47,21.67,21.47,21.6,795700.0,16.305,16.4569,16.305,16.4037,795700.0
2012-03-22 11:30:00,21.59,21.71,21.58,21.62,928000.0,16.3961,16.4873,16.3886,16.4189,928000.0
2012-03-22 12:00:00,21.62,21.72,21.54,21.57,1015800.0,16.4189,16.4949,16.3582,16.381,1015800.0
2012-03-22 12:30:00,21.57,21.59,21.52,21.59,621200.0,16.381,16.3961,16.343,16.3961,621200.0
2012-03-22 13:00:00,21.59,21.6,21.48,21.55,595500.0,16.3961,16.4037,16.3126,16.3658,595500.0
2012-03-22 13:30:00,21.55,21.56,21.38,21.39,634100.0,16.3658,16.3734,16.2367,16.2443,634100.0
2012-03-22 14:00:00,21.38,21.39,21.22,21.28,598600.0,16.2367,16.2443,16.1152,16.1607,598600.0
2012-03-22 14:30:00,21.27,21.28,21.15,21.18,906100.0,16.1531,16.1607,16.062,16.0848,906100.0
2012-03-22 15:00:00,21.19,21.28,21.13,21.28,871200.0,16.0924,16.1607,16.0468,16.1607,871200.0
2012-03-22 15:30:00,21.28,21.33,21.2,21.32,1613000.0,16.1607,16.1987,16.1,16.1911,1613000.0
2012-03-23 09:30:00,21.44,21.5,21.26,21.42,402300.0,16.2822,16.3278,16.1455,16.267,402300.0
2012-03-23 10:00:00,21.42,21.42,21.17,21.34,687500.0,16.267,16.267,16.0772,16.2063,687500.0
2012-03-23 10:30:00,21.34,21.38,21.25,21.29,1046600.0,16.2063,16.2367,16.1379,16.1683,1046600.0
2012-03-23 11:00:00,21.3,21.41,21.29,21.38,288200.0,16.1759,16.2594,16.1683,16.2367,288200.0
2012-03-23 11:30:00,21.38,21.41,21.26,21.36,383600.0,16.2367,16.2594,16.1455,16.2215,383600.0
2012-03-23 12:00:00,21.36,21.41,21.33,21.37,220700.0,16.2215,16.2594,16.1987,16.2291,220700.0
2012-03-23 12:30:00,21.37,21.5,21.35,21.45,284300.0,16.2291,16.3278,16.2139,16.2898,284300.0
2012-03-23 13:00:00,21.45,21.51,21.42,21.51,492100.0,16.2898,16.3354,16.267,16.3354,492100.0
2012-03-23 13:30:00,21.51,21.54,21.36,21.37,307400.0,16.3354,16.3582,16.2215,16.2291,307400.0
2012-03-23 14:00:00,21.37,21.5,21.34,21.48,379800.0,16.2291,16.3278,16.2063,16.3126,379800.0
2012-03-23 14:30:00,21.49,21.5,21.43,21.46,175700.0,16.3202,16.3278,16.2746,16.2974,175700.0
2012-03-23 15:00:00,21.46,21.52,21.4,21.44,517500.0,16.2974,16.343,16.2519,16.2822,517500.0
2012-03-23 15:30:00,21.42,21.51,21.4,21.43,1442800.0,16.267,16.3354,16.2519,16.2746,1442800.0
2012-03-26 09:30:00,21.68,21.78,21.54,21.76,619400.0,16.4645,16.5404,16.3582,16.5253,619400.0
2012-03-26 10:00:00,21.75,21.96,21.73,21.91,629000.0,16.5177,16.6771,16.5025,16.6392,629000.0
2012-03-26 10:30:00,21.9,22.03,21.84,21.98,477300.0,16.6316,16.7303,16.586,16.6923,477300.0
2012-03-26 11:00:00,21.98,21.98,21.85,21.85,381700.0,16.6923,16.6923,16.5936,16.5936,381700.0
2012-03-26 11:30:00,21.85,21.94,21.84,21.9,464800.0,16.5936,16.6619,16.586,16.6316,464800.0
2012-03-26 12:00:00,21.9,21.9,21.8,21.81,319200.0,16.6316,16.6316,16.5556,16.5632,319200.0
2012-03-26 12:30:00,21.81,21.9,21.79,21.86,455800.0,16.5632,16.6316,16.548,16.6012,455800.0
2012-03-26 13:00:00,21.86,21.89,21.82,21.84,125000.0,16.6012,16.624,16.5708,16.586,125000.0
2012-03-26 13:30:00,21.84,21.89,21.81,21.82,147100.0,16.586,16.624,16.5632,16.5708,147100.0
2012-03-26 14:00:00,21.82,21.92,21.81,21.9,269200.0,16.5708,16.6468,16.5632,16.6316,269200.0
2012-03-26 14:30:00,21.9,21.93,21.85,21.91,240400.0,16.6316,16.6544,16.5936,16.6392,240400.0
2012-03-26 15:00:00,21.91,22.04,21.89,21.99,1149700.0,16.6392,16.7379,16.624,16.6999,1149700.0
2012-03-26 15:30:00,21.98,22.01,21.93,22.0,973500.0,16.6923,16.7151,16.6544,16.7075,973500.0
2012-03-27 09:30:00,22.14,22.14,21.88,21.91,540900.0,16.8138,16.8138,16.6164,16.6392,540900.0
2012-03-27 10:00:00,21.91,21.91,21.73,21.79,432900.0,16.6392,16.6392,16.5025,16.548,432900.0
2012-03-27 10:30:00,21.8,21.81,21.69,21.75,327500.0,16.5556,16.5632,16.4721,16.5177,327500.0
2012-03-27 11:00:00,21.75,21.79,21.7,21.74,404000.0,16.5177,16.548,16.4797,16.5101,404000.0
2012-03-27 11:30:00,21.75,21.75,21.68,21.73,259700.0,16.5177,16.5177,16.4645,16.5025,259700.0
2012-03-27 12:00:00,21.73,21.78,21.73,21.73,227900.0,16.5025,16.5404,16.5025,16.5025,227900.0
2012-03-27 12:30:00,21.74,21.75,21.69,21.71,236400.0,16.5101,16.5177,16.4721,16.4873,236400.0
2012-03-27 13:00:00,21.71,21.74,21.65,21.68,175700.0,16.4873,16.5101,16.4417,16.4645,175700.0
2012-03-27 13:30:00,21.67,21.67,21.59,21.63,330600.0,16.4569,16.4569,16.3961,16.4265,330600.0
2012-03-27 14:00:00,21.62,21.68,21.61,21.66,190900.0,16.4189,16.4645,16.4113,16.4493,190900.0
2012-03-27 14:30:00,21.67,21.67,21.6,21.62,236500.0,16.4569,16.4569,16.4037,16.4189,236500.0
2012-03-27 15:00:00,21.62,21.65,21.57,21.59,352100.0,16.4189,16.4417,16.381,16.3961,352100.0
2012-03-27 15:30:00,21.58,21.65,21.49,21.51,1111200.0,16.3886,16.4417,16.3202,16.3354,1111200.0
2012-03-28 09:30:00,21.45,21.71,21.44,21.58,498500.0,16.2898,16.4873,16.2822,16.3886,498500.0
2012-03-28 10:00:00,21.58,21.73,21.54,21.68,554400.0,16.3886,16.5025,16.3582,16.4645,554400.0
2012-03-28 10:30:00,21.68,21.68,21.31,21.36,1074400.0,16.4645,16.4645,16.1835,16.2215,1074400.0
2012-03-28 11:00:00,21.36,21.37,21.29,21.3,265100.0,16.2215,16.2291,16.1683,16.1759,265100.0
2012-03-28 11:30:00,21.3,21.31,21.1,21.11,638400.0,16.1759,16.1835,16.024,16.0316,638400.0
2012-03-28 12:00:00,21.11,21.16,21.05,21.09,971300.0,16.0316,16.0696,15.9861,16.0164,971300.0
2012-03-28 12:30:00,21.08,21.12,21.0,21.01,481900.0,16.0088,16.0392,15.9481,15.9557,481900.0
2012-03-28 13:00:00,21.01,21.05,20.97,21.04,561600.0,15.9557,15.9861,15.9253,15.9785,561600.0
2012-03-28 13:30:00,21.04,21.1,21.0,21.03,372900.0,15.9785,16.024,15.9481,15.9709,372900.0
2012-03-28 14:00:00,21.03,21.03,20.83,20.92,472500.0,15.9709,15.9709,15.819,15.8873,472500.0
2012-03-28 14:30:00,20.92,21.12,20.92,21.11,451400.0,15.8873,16.0392,15.8873,16.0316,451400.0
2012-03-28 15:00:00,21.12,21.21,21.1,21.21,665900.0,16.0392,16.1076,16.024,16.1076,665900.0
2012-03-28 15:30:00,21.21,21.46,21.2,21.36,2019000.0,16.1076,16.2974,16.1,16.2215,2019000.0
2012-03-29 09:30:00,21.06,21.15,20.9,20.97,581000.0,15.9936,16.062,15.8721,15.9253,581000.0
2012-03-29 10:00:00,20.97,20.99,20.73,20.73,741700.0,15.9253,15.9405,15.743,15.743,741700.0
2012-03-29 10:30:00,20.73,20.81,20.65,20.8,473600.0,15.743,15.8038,15.6823,15.7962,473600.0
2012-03-29 11:00:00,20.79,20.88,20.73,20.8,514600.0,15.7886,15.857,15.743,15.7962,514600.0
2012-03-29 11:30:00,20.8,20.93,20.79,20.85,613000.0,15.7962,15.8949,15.7886,15.8342,613000.0
2012-03-29 12:00:00,20.85,20.9,20.78,20.8,259800.0,15.8342,15.8721,15.781,15.7962,259800.0
2012-03-29 12:30:00,20.79,20.89,20.76,20.85,324200.0,15.7886,15.8645,15.7658,15.8342,324200.0
2012-03-29 13:00:00,20.85,20.91,20.82,20.89,306400.0,15.8342,15.8797,15.8114,15.8645,306400.0
2012-03-29 13:30:00,20.89,20.89,20.81,20.88,208100.0,15.8645,15.8645,15.8038,15.857,208100.0
2012-03-29 14:00:00,20.87,20.93,20.83,20.91,299000.0,15.8494,15.8949,15.819,15.8797,299000.0
2012-03-29 14:30:00,20.91,20.92,20.86,20.9,315600.0,15.8797,15.8873,15.8418,15.8721,315600.0
2012-03-29 15:00:00,20.89,21.02,20.87,20.95,607200.0,15.8645,15.9633,15.8494,15.9101,607200.0
2012-03-29 15:30:00,20.95,21.12,20.95,21.05,1343300.0,15.9101,16.0392,15.9101,15.9861,1343300.0
2012-03-30 09:30:00,21.33,21.34,21.06,21.09,372800.0,16.1987,16.2063,15.9936,16.0164,372800.0
2012-03-30 10:00:00,21.09,21.18,20.88,20.95,374700.0,16.0164,16.0848,15.857,15.9101,374700.0
2012-03-30 10:30:00,20.94,21.02,20.87,20.93,225600.0,15.9025,15.9633,15.8494,15.8949,225600.0
2012-03-30 11:00:00,20.94,21.2,20.94,21.15,222300.0,15.9025,16.1,15.9025,16.062,222300.0
2012-03-30 11:30:00,21.16,21.17,21.03,21.11,301000.0,16.0696,16.0772,15.9709,16.0316,301000.0
2012-03-30 12:00:00,21.12,21.12,20.97,20.98,301300.0,16.0392,16.0392,15.9253,15.9329,301300.0
2012-03-30 12:30:00,20.99,21.07,20.96,21.02,77000.0,15.9405,16.0012,15.9177,15.9633,77000.0
2012-03-30 13:00:00,21.03,21.14,21.03,21.12,75900.0,15.9709,16.0544,15.9709,16.0392,75900.0
2012-03-30 13:30:00,21.12,21.18,21.12,21.18,148200.0,16.0392,16.0848,16.0392,16.0848,148200.0
2012-03-30 14:00:00,21.18,21.19,21.15,21.17,132500.0,16.0848,16.0924,16.062,16.0772,132500.0
2012-03-30 14:30:00,21.17,21.2,21.12,21.13,163600.0,16.0772,16.1,16.0392,16.0468,163600.0
2012-03-30 15:00:00,21.12,21.2,21.12,21.16,328600.0,16.0392,16.1,16.0392,16.0696,328600.0
2012-03-30 15:30:00,21.16,21.17,21.06,21.1,800600.0,16.0696,16.0772,15.9936,16.024,800600.0
2012-04-02 09:30:00,21.21,21.33,21.07,21.32,790800.0,16.1076,16.1987,16.0012,16.1911,790800.0
2012-04-02 10:00:00,21.33,21.61,21.33,21.53,830000.0,16.1987,16.4113,16.1987,16.3506,830000.0
2012-04-02 10:30:00,21.53,21.57,21.47,21.53,787900.0,16.3506,16.381,16.305,16.3506,787900.0
2012-04-02 11:00:00,21.53,21.7,21.5,21.63,767300.0,16.3506,16.4797,16.3278,16.4265,767300.0
2012-04-02 11:30:00,21.64,21.77,21.59,21.7,1293500.0,16.4341,16.5328,16.3961,16.4797,1293500.0
2012-04-02 12:00:00,21.7,21.83,21.69,21.82,676700.0,16.4797,16.5784,16.4721,16.5708,676700.0
2012-04-02 12:30:00,21.82,21.93,21.81,21.93,528100.0,16.5708,16.6544,16.5632,16.6544,528100.0
2012-04-02 13:00:00,21.92,22.11,21.91,22.03,864400.0,16.6468,16.7911,16.6392,16.7303,864400.0
2012-04-02 13:30:00,22.03,22.06,21.98,21.98,522900.0,16.7303,16.7531,16.6923,16.6923,522900.0
2012-04-02 14:00:00,21.98,22.17,21.98,22.13,844400.0,16.6923,16.8366,16.6923,16.8062,844400.0
2012-04-02 14:30:00,22.13,22.3,22.13,22.29,988600.0,16.8062,16.9353,16.8062,16.9278,988600.0
2012-04-02 15:00:00,22.3,22.37,22.01,22.01,1435000.0,16.9353,16.9885,16.7151,16.7151,1435000.0
2012-04-02 15:30:00,22.01,22.05,21.87,21.93,2095800.0,16.7151,16.7455,16.6088,16.6544,2095800.0
2012-04-03 09:30:00,21.83,21.95,21.65,21.78,651100.0,16.5784,16.6695,16.4417,16.5404,651100.0
2012-04-03 10:00:00,21.77,21.78,21.63,21.75,649500.0,16.5328,16.5404,16.4265,16.5177,649500.0
2012-04-03 10:30:00,21.76,21.8,21.58,21.59,431900.0,16.5253,16.5556,16.3886,16.3961,431900.0
2012-04-03 11:00:00,21.58,21.67,21.5,21.56,555700.0,16.3886,16.4569,16.3278,16.3734,555700.0
2012-04-03 11:30:00,21.57,21.59,21.44,21.45,705000.0,16.381,16.3961,16.2822,16.2898,705000.0
2012-04-03 12:00:00,21.45,21.46,21.37,21.4,447800.0,16.2898,16.2974,16.2291,16.2519,447800.0
2012-04-03 12:30:00,21.39,21.53,21.39,21.47,489900.0,16.2443,16.3506,16.2443,16.305,489900.0
2012-04-03 13:00:00,21.46,21.55,21.44,21.49,399400.0,16.2974,16.3658,16.2822,16.3202,399400.0
2012-04-03 13:30:00,21.49,21.51,21.41,21.48,211300.0,16.3202,16.3354,16.2594,16.3126,211300.0
2012-04-03 14:00:00,21.47,21.54,21.29,21.44,971000.0,16.305,16.3582,16.1683,16.2822,971000.0
2012-04-03 14:30:00,21.44,21.51,21.36,21.49,468300.0,16.2822,16.3354,16.2215,16.3202,468300.0
2012-04-03 15:00:00,21.49,21.6,21.48,21.52,627300.0,16.3202,16.4037,16.3126,16.343,627300.0
2012-04-03 15:30:00,21.52,21.7,21.5,21.66,1447000.0,16.343,16.4797,16.3278,16.4493,1447000.0
2012-04-04 09:30:00,21.32,21.4,21.2,21.34,297800.0,16.1911,16.2519,16.1,16.2063,297800.0
2012-04-04 10:00:00,21.33,21.36,20.93,20.94,1160500.0,16.1987,16.2215,15.8949,15.9025,1160500.0
2012-04-04 10:30:00,20.94,21.08,20.8,21.03,1094900.0,15.9025,16.0088,15.7962,15.9709,1094900.0
2012-04-04 11:00:00,21.02,21.07,20.91,20.93,608900.0,15.9633,16.0012,15.8797,15.8949,608900.0
2012-04-04 11:30:00,20.93,21.06,20.91,21.05,288300.0,15.8949,15.9936,15.8797,15.9861,288300.0
2012-04-04 12:00:00,21.05,21.12,21.02,21.12,441200.0,15.9861,16.0392,15.9633,16.0392,441200.0
2012-04-04 12:30:00,21.11,21.19,21.08,21.11,279000.0,16.0316,16.0924,16.0088,16.0316,279000.0
2012-04-04 13:00:00,21.12,21.13,21.04,21.05,253600.0,16.0392,16.0468,15.9785,15.9861,253600.0
2012-04-04 13:30:00,21.04,21.13,21.02,21.12,425300.0,15.9785,16.0468,15.9633,16.0392,425300.0
2012-04-04 14:00:00,21.13,21.21,21.1,21.2,451800.0,16.0468,16.1076,16.024,16.1,451800.0
2012-04-04 14:30:00,21.2,21.35,21.18,21.28,392300.0,16.1,16.2139,16.0848,16.1607,392300.0
2012-04-04 15:00:00,21.27,21.33,21.2,21.23,455900.0,16.1531,16.1987,16.1,16.1228,455900.0
2012-04-04 15:30:00,21.22,21.27,21.18,21.22,816900.0,16.1152,16.1531,16.0848,16.1152,816900.0
2012-04-05 09:30:00,21.02,21.12,20.81,21.05,455200.0,15.9633,16.0392,15.8038,15.9861,455200.0
2012-04-05 10:00:00,21.05,21.19,21.01,21.11,1180100.0,15.9861,16.0924,15.9557,16.0316,1180100.0
2012-04-05 10:30:00,21.11,21.14,20.98,21.1,699300.0,16.0316,16.0544,15.9329,16.024,699300.0
2012-04-05 11:00:00,21.11,21.11,20.91,20.96,409200.0,16.0316,16.0316,15.8797,15.9177,409200.0
2012-04-05 11:30:00,20.96,20.96,20.83,20.91,334500.0,15.9177,15.9177,15.819,15.8797,334500.0
2012-04-05 12:00:00,20.91,20.93,20.83,20.84,496400.0,15.8797,15.8949,15.819,15.8266,496400.0
2012-04-05 12:30:00,20.84,20.84,20.7,20.77,326900.0,15.8266,15.8266,15.7203,15.7734,326900.0
2012-04-05 13:00:00,20.78,20.82,20.74,20.82,285100.0,15.781,15.8114,15.7506,15.8114,285100.0
2012-04-05 13:30:00,20.81,20.88,20.76,20.88,1303100.0,15.8038,15.857,15.7658,15.857,1303100.0
2012-04-05 14:00:00,20.88,20.94,20.83,20.86,480800.0,15.857,15.9025,15.819,15.8418,480800.0
2012-04-05 14:30:00,20.87,21.01,20.86,20.99,497200.0,15.8494,15.9557,15.8418,15.9405,497200.0
2012-04-05 15:00:00,20.98,21.07,20.98,21.05,409900.0,15.9329,16.0012,15.9329,15.9861,409900.0
2012-04-05 15:30:00,21.04,21.07,21.0,21.02,877000.0,15.9785,16.0012,15.9481,15.9633,877000.0
2012-04-09 09:30:00,20.46,20.5,20.3,20.48,695600.0,15.538,15.5684,15.4165,15.5532,695600.0
2012-04-09 10:00:00,20.48,20.6,20.44,20.55,402700.0,15.5532,15.6443,15.5228,15.6063,402700.0
2012-04-09 10:30:00,20.54,20.63,20.49,20.62,293800.0,15.5987,15.6671,15.5608,15.6595,293800.0
2012-04-09 11:00:00,20.62,20.62,20.4,20.45,386000.0,15.6595,15.6595,15.4924,15.5304,386000.0
2012-04-09 11:30:00,20.44,20.51,20.44,20.5,147500.0,15.5228,15.576,15.5228,15.5684,147500.0
2012-04-09 12:00:00,20.5,20.51,20.42,20.44,168500.0,15.5684,15.576,15.5076,15.5228,168500.0
2012-04-09 12:30:00,20.44,20.49,20.42,20.44,252200.0,15.5228,15.5608,15.5076,15.5228,252200.0
2012-04-09 13:00:00,20.44,20.48,20.33,20.34,186900.0,15.5228,15.5532,15.4393,15.4469,186900.0
2012-04-09 13:30:00,20.33,20.46,20.33,20.44,171200.0,15.4393,15.538,15.4393,15.5228,171200.0
2012-04-09 14:00:00,20.43,20.43,20.36,20.41,234700.0,15.5152,15.5152,15.462,15.5,234700.0
2012-04-09 14:30:00,20.4,20.42,20.37,20.39,200300.0,15.4924,15.5076,15.4696,15.4848,200300.0
2012-04-09 15:00:00,20.39,20.44,20.38,20.41,218600.0,15.4848,15.5228,15.4772,15.5,218600.0
2012-04-09 15:30:00,20.4,20.46,20.37,20.41,817400.0,15.4924,15.538,15.4696,15.5,817400.0
2012-04-10 09:30:00,20.36,20.46,20.23,20.23,414300.0,15.462,15.538,15.3633,15.3633,414300.0
2012-04-10 10:00:00,20.24,20.3,20.19,20.3,1015300.0,15.3709,15.4165,15.3329,15.4165,1015300.0
2012-04-10 10:30:00,20.3,20.39,20.29,20.29,333700.0,15.4165,15.4848,15.4089,15.4089,333700.0
2012-04-10 11:00:00,20.29,20.32,20.2,20.25,587700.0,15.4089,15.4317,15.3405,15.3785,587700.0
2012-04-10 11:30:00,20.25,20.27,19.92,19.96,801300.0,15.3785,15.3937,15.1279,15.1583,801300.0
2012-04-10 12:00:00,19.96,19.97,19.84,19.95,334200.0,15.1583,15.1659,15.0671,15.1507,334200.0
2012-04-10 12:30:00,19.95,20.01,19.88,19.91,294400.0,15.1507,15.1962,15.0975,15.1203,294400.0
2012-04-10 13:00:00,19.91,19.92,19.75,19.81,340300.0,15.1203,15.1279,14.9988,15.0444,340300.0
2012-04-10 13:30:00,19.82,19.85,19.75,19.8,271400.0,15.052,15.0747,14.9988,15.0368,271400.0
2012-04-10 14:00:00,19.79,19.84,19.77,19.82,274300.0,15.0292,15.0671,15.014,15.052,274300.0
2012-04-10 14:30:00,19.82,19.87,19.73,19.84,361900.0,15.052,15.0899,14.9836,15.0671,361900.0
2012-04-10 15:00:00,19.84,19.84,19.75,19.78,459800.0,15.0671,15.0671,14.9988,15.0216,459800.0
2012-04-10 15:30:00,19.78,19.85,19.75,19.8,935100.0,15.0216,15.0747,14.9988,15.0368,935100.0
2012-04-11 09:30:00,20.11,20.3,20.11,20.15,591200.0,15.2722,15.4165,15.2722,15.3026,591200.0
2012-04-11 10:00:00,20.15,20.32,20.15,20.21,385000.0,15.3026,15.4317,15.3026,15.3481,385000.0
2012-04-11 10:30:00,20.22,20.28,20.15,20.2,246800.0,15.3557,15.4013,15.3026,15.3405,246800.0
2012-04-11 11:00:00,20.19,20.2,20.1,20.11,222000.0,15.3329,15.3405,15.2646,15.2722,222000.0
2012-04-11 11:30:00,20.11,20.17,20.0,20.03,220200.0,15.2722,15.3178,15.1886,15.2114,220200.0
2012-04-11 12:00:00,20.02,20.06,19.98,20.05,158900.0,15.2038,15.2342,15.1735,15.2266,158900.0
2012-04-11 12:30:00,20.04,20.16,20.02,20.15,169700.0,15.219,15.3102,15.2038,15.3026,169700.0
2012-04-11 13:00:00,20.15,20.16,20.07,20.08,192500.0,15.3026,15.3102,15.2418,15.2494,192500.0
2012-04-11 13:30:00,20.09,20.12,20.04,20.04,272800.0,15.257,15.2798,15.219,15.219,272800.0
2012-04-11 14:00:00,20.05,20.08,19.99,20.0,290600.0,15.2266,15.2494,15.1811,15.1886,290600.0
2012-04-11 14:30:00,20.01,20.02,19.95,19.96,229200.0,15.1962,15.2038,15.1507,15.1583,229200.0
2012-04-11 15:00:00,19.96,19.99,19.87,19.91,367400.0,15.1583,15.1811,15.0899,15.1203,367400.0
2012-04-11 15:30:00,19.9,19.98,19.84,19.97,1009400.0,15.1127,15.1735,15.0671,15.1659,1009400.0
2012-04-12 09:30:00,20.11,20.3,20.0,20.25,357700.0,15.2722,15.4165,15.1886,15.3785,357700.0
2012-04-12 10:00:00,20.24,20.31,20.19,20.28,287000.0,15.3709,15.4241,15.3329,15.4013,287000.0
2012-04-12 10:30:00,20.26,20.45,20.25,20.44,461700.0,15.3861,15.5304,15.3785,15.5228,461700.0
2012-04-12 11:00:00,20.45,20.46,20.36,20.41,316900.0,15.5304,15.538,15.462,15.5,316900.0
2012-04-12 11:30:00,20.41,20.41,20.3,20.4,192200.0,15.5,15.5,15.4165,15.4924,192200.0
2012-04-12 12:00:00,20.4,20.48,20.37,20.45,236700.0,15.4924,15.5532,15.4696,15.5304,236700.0
2012-04-12 12:30:00,20.45,20.48,20.41,20.47,194600.0,15.5304,15.5532,15.5,15.5456,194600.0
2012-04-12 13:00:00,20.46,20.56,20.46,20.5,225100.0,15.538,15.6139,15.538,15.5684,225100.0
2012-04-12 13:30:00,20.51,20.52,20.43,20.46,144600.0,15.576,15.5836,15.5152,15.538,144600.0
2012-04-12 14:00:00,20.46,20.52,20.45,20.5,119000.0,15.538,15.5836,15.5304,15.5684,119000.0
2012-04-12 14:30:00,20.51,20.53,20.43,20.49,279400.0,15.576,15.5911,15.5152,15.5608,279400.0
2012-04-12 15:00:00,20.48,20.56,20.48,20.54,214400.0,15.5532,15.6139,15.5532,15.5987,214400.0
2012-04-12 15:30:00,20.54,20.62,20.51,20.55,869900.0,15.5987,15.6595,15.576,15.6063,869900.0
2012-04-13 09:30:00,20.44,20.48,20.18,20.36,527200.0,15.5228,15.5532,15.3253,15.462,527200.0
2012-04-13 10:00:00,20.35,20.5,20.23,20.27,575200.0,15.4545,15.5684,15.3633,15.3937,575200.0
2012-04-13 10:30:00,20.27,20.28,20.07,20.16,264100.0,15.3937,15.4013,15.2418,15.3102,264100.0
2012-04-13 11:00:00,20.16,20.22,20.06,20.08,188200.0,15.3102,15.3557,15.2342,15.2494,188200.0
2012-04-13 11:30:00,20.07,20.17,20.06,20.11,125300.0,15.2418,15.3178,15.2342,15.2722,125300.0
2012-04-13 12:00:00,20.11,20.12,20.03,20.08,146700.0,15.2722,15.2798,15.2114,15.2494,146700.0
2012-04-13 12:30:00,20.08,20.18,20.06,20.14,153000.0,15.2494,15.3253,15.2342,15.295,153000.0
2012-04-13 13:00:00,20.14,20.29,20.13,20.23,189800.0,15.295,15.4089,15.2874,15.3633,189800.0
2012-04-13 13:30:00,20.24,20.3,20.2,20.2,158400.0,15.3709,15.4165,15.3405,15.3405,158400.0
2012-04-13 14:00:00,20.2,20.23,20.12,20.14,188100.0,15.3405,15.3633,15.2798,15.295,188100.0
2012-04-13 14:30:00,20.14,20.2,20.13,20.13,361400.0,15.295,15.3405,15.2874,15.2874,361400.0
2012-04-13 15:00:00,20.13,20.2,20.1,20.11,289100.0,15.2874,15.3405,15.2646,15.2722,289100.0
2012-04-13 15:30:00,20.11,20.27,20.09,20.16,1674500.0,15.2722,15.3937,15.257,15.3102,1674500.0
2012-04-16 09:30:00,20.39,20.39,20.04,20.11,429300.0,15.4848,15.4848,15.219,15.2722,429300.0
2012-04-16 10:00:00,20.11,20.11,19.78,19.87,654400.0,15.2722,15.2722,15.0216,15.0899,654400.0
2012-04-16 10:30:00,19.88,20.01,19.8,19.94,469100.0,15.0975,15.1962,15.0368,15.1431,469100.0
2012-04-16 11:00:00,19.95,20.01,19.9,19.91,349700.0,15.1507,15.1962,15.1127,15.1203,349700.0
2012-04-16 11:30:00,19.91,19.97,19.85,19.85,348500.0,15.1203,15.1659,15.0747,15.0747,348500.0
2012-04-16 12:00:00,19.86,19.94,19.79,19.87,215500.0,15.0823,15.1431,15.0292,15.0899,215500.0
2012-04-16 12:30:00,19.87,20.0,19.83,20.0,159700.0,15.0899,15.1886,15.0595,15.1886,159700.0
2012-04-16 13:00:00,19.99,20.03,19.94,19.99,185700.0,15.1811,15.2114,15.1431,15.1811,185700.0
2012-04-16 13:30:00,19.99,20.16,19.99,20.14,230700.0,15.1811,15.3102,15.1811,15.295,230700.0
2012-04-16 14:00:00,20.14,20.14,20.02,20.05,288300.0,15.295,15.295,15.2038,15.2266,288300.0
2012-04-16 14:30:00,20.04,20.15,20.04,20.07,378500.0,15.219,15.3026,15.219,15.2418,378500.0
2012-04-16 15:00:00,20.07,20.1,20.02,20.06,315700.0,15.2418,15.2646,15.2038,15.2342,315700.0
2012-04-16 15:30:00,20.07,20.13,20.02,20.09,782500.0,15.2418,15.2874,15.2038,15.257,782500.0
2012-04-17 09:30:00,20.33,20.49,20.21,20.37,343500.0,15.4393,15.5608,15.3481,15.4696,343500.0
2012-04-17 10:00:00,20.36,20.58,20.26,20.54,310900.0,15.462,15.6291,15.3861,15.5987,310900.0
2012-04-17 10:30:00,20.53,20.58,20.48,20.52,226400.0,15.5911,15.6291,15.5532,15.5836,226400.0
2012-04-17 11:00:00,20.51,20.59,20.44,20.45,258600.0,15.576,15.6367,15.5228,15.5304,258600.0
2012-04-17 11:30:00,20.44,20.59,20.42,20.59,261400.0,15.5228,15.6367,15.5076,15.6367,261400.0
2012-04-17 12:00:00,20.58,20.64,20.54,20.63,175200.0,15.6291,15.6747,15.5987,15.6671,175200.0
2012-04-17 12:30:00,20.63,20.68,20.56,20.57,147600.0,15.6671,15.7051,15.6139,15.6215,147600.0
2012-04-17 13:00:00,20.57,20.62,20.55,20.6,143200.0,15.6215,15.6595,15.6063,15.6443,143200.0
2012-04-17 13:30:00,20.6,20.65,20.59,20.63,284600.0,15.6443,15.6823,15.6367,15.6671,284600.0
2012-04-17 14:00:00,20.62,20.64,20.55,20.57,214200.0,15.6595,15.6747,15.6063,15.6215,214200.0
2012-04-17 14:30:00,20.58,20.62,20.49,20.55,240400.0,15.6291,15.6595,15.5608,15.6063,240400.0
2012-04-17 15:00:00,20.54,20.6,20.5,20.6,255000.0,15.5987,15.6443,15.5684,15.6443,255000.0
2012-04-17 15:30:00,20.6,20.6,20.54,20.54,942900.0,15.6443,15.6443,15.5987,15.5987,942900.0
2012-04-18 09:30:00,20.29,20.34,20.05,20.18,466100.0,15.4089,15.4469,15.2266,15.3253,466100.0
2012-04-18 10:00:00,20.17,20.18,19.98,20.12,727400.0,15.3178,15.3253,15.1735,15.2798,727400.0
2012-04-18 10:30:00,20.12,20.3,20.1,20.21,493200.0,15.2798,15.4165,15.2646,15.3481,493200.0
2012-04-18 11:00:00,20.2,20.23,20.09,20.14,416700.0,15.3405,15.3633,15.257,15.295,416700.0
2012-04-18 11:30:00,20.14,20.18,20.05,20.15,289000.0,15.295,15.3253,15.2266,15.3026,289000.0
2012-04-18 12:00:00,20.15,20.17,20.07,20.07,169600.0,15.3026,15.3178,15.2418,15.2418,169600.0
2012-04-18 12:30:00,20.07,20.11,20.05,20.05,269900.0,15.2418,15.2722,15.2266,15.2266,269900.0
2012-04-18 13:00:00,20.05,20.09,20.03,20.03,170500.0,15.2266,15.257,15.2114,15.2114,170500.0
2012-04-18 13:30:00,20.04,20.04,19.98,20.03,311100.0,15.219,15.219,15.1735,15.2114,311100.0
2012-04-18 14:00:00,20.02,20.13,20.01,20.07,223200.0,15.2038,15.2874,15.1962,15.2418,223200.0
2012-04-18 14:30:00,20.07,20.1,20.03,20.05,363400.0,15.2418,15.2646,15.2114,15.2266,363400.0
2012-04-18 15:00:00,20.04,20.11,20.03,20.04,456200.0,15.219,15.2722,15.2114,15.219,456200.0
2012-04-18 15:30:00,20.04,20.12,20.03,20.06,994300.0,15.219,15.2798,15.2114,15.2342,994300.0
2012-04-19 09:30:00,20.1,20.2,20.0,20.09,478300.0,15.2646,15.3405,15.1886,15.257,478300.0
2012-04-19 10:00:00,20.08,20.08,19.82,19.91,617000.0,15.2494,15.2494,15.052,15.1203,617000.0
2012-04-19 10:30:00,19.92,20.11,19.9,20.03,430600.0,15.1279,15.2722,15.1127,15.2114,430600.0
2012-04-19 11:00:00,20.04,20.1,19.86,19.86,180400.0,15.219,15.2646,15.0823,15.0823,180400.0
2012-04-19 11:30:00,19.86,20.02,19.84,19.99,205900.0,15.0823,15.2038,15.0671,15.1811,205900.0
2012-04-19 12:00:00,19.99,19.99,19.87,19.93,437400.0,15.1811,15.1811,15.0899,15.1355,437400.0
2012-04-19 12:30:00,19.93,20.04,19.9,20.02,243300.0,15.1355,15.219,15.1127,15.2038,243300.0
2012-04-19 13:00:00,20.02,20.09,19.96,20.0,239600.0,15.2038,15.257,15.1583,15.1886,239600.0
2012-04-19 13:30:00,20.0,20.09,19.99,20.03,292400.0,15.1886,15.257,15.1811,15.2114,292400.0
2012-04-19 14:00:00,20.03,20.1,20.0,20.01,260700.0,15.2114,15.2646,15.1886,15.1962,260700.0
2012-04-19 14:30:00,20.01,20.03,19.89,19.97,284700.0,15.1962,15.2114,15.1051,15.1659,284700.0
2012-04-19 15:00:00,19.96,20.07,19.95,20.05,381200.0,15.1583,15.2418,15.1507,15.2266,381200.0
2012-04-19 15:30:00,20.03,20.14,20.01,20.07,799800.0,15.2114,15.295,15.1962,15.2418,799800.0
2012-04-20 09:30:00,20.24,20.33,20.03,20.1,677300.0,15.3709,15.4393,15.2114,15.2646,677300.0
2012-04-20 10:00:00,20.11,20.23,20.02,20.2,292200.0,15.2722,15.3633,15.2038,15.3405,292200.0
2012-04-20 10:30:00,20.21,20.28,20.16,20.19,402200.0,15.3481,15.4013,15.3102,15.3329,402200.0
2012-04-20 11:00:00,20.19,20.2,20.02,20.09,332900.0,15.3329,15.3405,15.2038,15.257,332900.0
2012-04-20 11:30:00,20.09,20.16,20.06,20.14,341900.0,15.257,15.3102,15.2342,15.295,341900.0
2012-04-20 12:00:00,20.13,20.19,20.11,20.17,205700.0,15.2874,15.3329,15.2722,15.3178,205700.0
2012-04-20 12:30:00,20.17,20.21,20.15,20.16,135600.0,15.3178,15.3481,15.3026,15.3102,135600.0
2012-04-20 13:00:00,20.16,20.18,20.12,20.14,155000.0,15.3102,15.3253,15.2798,15.295,155000.0
2012-04-20 13:30:00,20.14,20.16,20.03,20.05,249400.0,15.295,15.3102,15.2114,15.2266,249400.0
2012-04-20 14:00:00,20.05,20.06,19.98,20.05,280200.0,15.2266,15.2342,15.1735,15.2266,280200.0
2012-04-20 14:30:00,20.05,20.06,20.0,20.05,173700.0,15.2266,15.2342,15.1886,15.2266,173700.0
2012-04-20 15:00:00,20.04,20.05,19.99,20.02,391200.0,15.219,15.2266,15.1811,15.2038,391200.0
2012-04-20 15:30:00,20.01,20.07,19.99,20.03,1064800.0,15.1962,15.2418,15.1811,15.2114,1064800.0
2012-04-23 09:30:00,19.67,20.0,19.58,20.0,767700.0,14.938,15.1886,14.8697,15.1886,767700.0
2012-04-23 10:00:00,20.0,20.0,19.69,19.78,498000.0,15.1886,15.1886,14.9532,15.0216,498000.0
2012-04-23 10:30:00,19.78,19.97,19.72,19.93,428400.0,15.0216,15.1659,14.976,15.1355,428400.0
2012-04-23 11:00:00,19.93,20.08,19.92,20.04,312600.0,15.1355,15.2494,15.1279,15.219,312600.0
2012-04-23 11:30:00,20.05,20.11,20.0,20.07,269000.0,15.2266,15.2722,15.1886,15.2418,269000.0
2012-04-23 12:00:00,20.06,20.17,20.05,20.15,261900.0,15.2342,15.3178,15.2266,15.3026,261900.0
2012-04-23 12:30:00,20.15,20.16,20.02,20.04,134000.0,15.3026,15.3102,15.2038,15.219,134000.0
2012-04-23 13:00:00,20.05,20.05,19.99,20.01,134800.0,15.2266,15.2266,15.1811,15.1962,134800.0
2012-04-23 13:30:00,20.01,20.03,19.97,19.98,183800.0,15.1962,15.2114,15.1659,15.1735,183800.0
2012-04-23 14:00:00,19.97,20.04,19.92,20.01,308900.0,15.1659,15.219,15.1279,15.1962,308900.0
2012-04-23 14:30:00,20.01,20.08,19.98,20.03,284100.0,15.1962,15.2494,15.1735,15.2114,284100.0
2012-04-23 15:00:00,20.02,20.09,20.01,20.07,330100.0,15.2038,15.257,15.1962,15.2418,330100.0
2012-04-23 15:30:00,20.07,20.17,20.07,20.14,704200.0,15.2418,15.3178,15.2418,15.295,704200.0
2012-04-24 09:30:00,20.19,20.47,20.12,20.34,396000.0,15.3329,15.5456,15.2798,15.4469,396000.0
2012-04-24 10:00:00,20.34,20.57,20.34,20.34,465700.0,15.4469,15.6215,15.4469,15.4469,465700.0
2012-04-24 10:30:00,20.35,20.5,20.34,20.47,371200.0,15.4545,15.5684,15.4469,15.5456,371200.0
2012-04-24 11:00:00,20.46,20.5,20.43,20.44,272900.0,15.538,15.5684,15.5152,15.5228,272900.0
2012-04-24 11:30:00,20.44,20.44,20.32,20.37,142700.0,15.5228,15.5228,15.4317,15.4696,142700.0
2012-04-24 12:00:00,20.37,20.42,20.34,20.4,130000.0,15.4696,15.5076,15.4469,15.4924,130000.0
2012-04-24 12:30:00,20.41,20.43,20.32,20.33,121200.0,15.5,15.5152,15.4317,15.4393,121200.0
2012-04-24 13:00:00,20.32,20.39,20.32,20.35,160400.0,15.4317,15.4848,15.4317,15.4545,160400.0
2012-04-24 13:30:00,20.34,20.43,20.34,20.37,189200.0,15.4469,15.5152,15.4469,15.4696,189200.0
2012-04-24 14:00:00,20.36,20.37,20.27,20.33,178200.0,15.462,15.4696,15.3937,15.4393,178200.0
2012-04-24 14:30:00,20.32,20.38,20.3,20.34,234300.0,15.4317,15.4772,15.4165,15.4469,234300.0
2012-04-24 15:00:00,20.35,20.35,20.25,20.29,352400.0,15.4545,15.4545,15.3785,15.4089,352400.0
2012-04-24 15:30:00,20.29,20.39,20.29,20.39,772000.0,15.4089,15.4848,15.4089,15.4848,772000.0
2012-04-25 09:30:00,20.62,20.84,20.56,20.64,367100.0,15.6595,15.8266,15.6139,15.6747,367100.0
2012-04-25 10:00:00,20.64,20.66,20.46,20.5,281400.0,15.6747,15.6899,15.538,15.5684,281400.0
2012-04-25 10:30:00,20.5,20.51,20.37,20.38,318400.0,15.5684,15.576,15.4696,15.4772,318400.0
2012-04-25 11:00:00,20.38,20.46,20.3,20.46,196800.0,15.4772,15.538,15.4165,15.538,196800.0
2012-04-25 11:30:00,20.45,20.48,20.4,20.45,113700.0,15.5304,15.5532,15.4924,15.5304,113700.0
2012-04-25 12:00:00,20.46,20.52,20.45,20.5,187900.0,15.538,15.5836,15.5304,15.5684,187900.0
2012-04-25 12:30:00,20.5,20.56,20.43,20.55,232800.0,15.5684,15.6139,15.5152,15.6063,232800.0
2012-04-25 13:00:00,20.55,20.6,20.5,20.54,339100.0,15.6063,15.6443,15.5684,15.5987,339100.0
2012-04-25 13:30:00,20.55,20.65,20.53,20.63,189800.0,15.6063,15.6823,15.5911,15.6671,189800.0
2012-04-25 14:00:00,20.63,20.76,20.57,20.7,331800.0,15.6671,15.7658,15.6215,15.7203,331800.0
2012-04-25 14:30:00,20.71,20.81,20.68,20.79,522600.0,15.7278,15.8038,15.7051,15.7886,522600.0
2012-04-25 15:00:00,20.79,20.8,20.7,20.71,398300.0,15.7886,15.7962,15.7203,15.7278,398300.0
2012-04-25 15:30:00,20.71,20.78,20.68,20.75,993500.0,15.7278,15.781,15.7051,15.7582,993500.0
2012-04-26 09:30:00,20.63,20.81,20.54,20.73,297600.0,15.6671,15.8038,15.5987,15.743,297600.0
2012-04-26 10:00:00,20.73,20.8,20.69,20.7,481200.0,15.743,15.7962,15.7127,15.7203,481200.0
2012-04-26 10:30:00,20.7,20.7,20.5,20.53,573700.0,15.7203,15.7203,15.5684,15.5911,573700.0
2012-04-26 11:00:00,20.54,20.73,20.53,20.7,540800.0,15.5987,15.743,15.5911,15.7203,540800.0
2012-04-26 11:30:00,20.7,20.7,20.55,20.58,167400.0,15.7203,15.7203,15.6063,15.6291,167400.0
2012-04-26 12:00:00,20.57,20.68,20.57,20.64,103700.0,15.6215,15.7051,15.6215,15.6747,103700.0
2012-04-26 12:30:00,20.64,20.64,20.57,20.62,87700.0,15.6747,15.6747,15.6215,15.6595,87700.0
2012-04-26 13:00:00,20.62,20.68,20.61,20.65,104900.0,15.6595,15.7051,15.6519,15.6823,104900.0
2012-04-26 13:30:00,20.66,20.7,20.63,20.68,220100.0,15.6899,15.7203,15.6671,15.7051,220100.0
2012-04-26 14:00:00,20.69,20.83,20.66,20.79,283100.0,15.7127,15.819,15.6899,15.7886,283100.0
2012-04-26 14:30:00,20.79,20.86,20.77,20.83,380100.0,15.7886,15.8418,15.7734,15.819,380100.0
2012-04-26 15:00:00,20.84,20.84,20.79,20.8,596800.0,15.8266,15.8266,15.7886,15.7962,596800.0
2012-04-26 15:30:00,20.8,20.83,20.72,20.78,1133500.0,15.7962,15.819,15.7354,15.781,1133500.0
2012-04-27 09:30:00,20.89,20.94,20.56,20.68,356600.0,15.8645,15.9025,15.6139,15.7051,356600.0
2012-04-27 10:00:00,20.69,20.69,20.5,20.58,308100.0,15.7127,15.7127,15.5684,15.6291,308100.0
2012-04-27 10:30:00,20.58,20.72,20.52,20.71,251200.0,15.6291,15.7354,15.5836,15.7278,251200.0
2012-04-27 11:00:00,20.72,20.73,20.59,20.6,198700.0,15.7354,15.743,15.6367,15.6443,198700.0
2012-04-27 11:30:00,20.6,20.6,20.51,20.55,120600.0,15.6443,15.6443,15.576,15.6063,120600.0
2012-04-27 12:00:00,20.55,20.57,20.54,20.56,84700.0,15.6063,15.6215,15.5987,15.6139,84700.0
2012-04-27 12:30:00,20.56,20.57,20.51,20.52,162400.0,15.6139,15.6215,15.576,15.5836,162400.0
2012-04-27 13:00:00,20.52,20.61,20.51,20.59,121800.0,15.5836,15.6519,15.576,15.6367,121800.0
2012-04-27 13:30:00,20.6,20.66,20.59,20.61,218500.0,15.6443,15.6899,15.6367,15.6519,218500.0
2012-04-27 14:00:00,20.61,20.63,20.57,20.57,192000.0,15.6519,15.6671,15.6215,15.6215,192000.0
2012-04-27 14:30:00,20.58,20.64,20.56,20.62,203800.0,15.6291,15.6747,15.6139,15.6595,203800.0
2012-04-27 15:00:00,20.63,20.72,20.58,20.71,225200.0,15.6671,15.7354,15.6291,15.7278,225200.0
2012-04-27 15:30:00,20.72,20.79,20.69,20.76,816600.0,15.7354,15.7886,15.7127,15.7658,816600.0
2012-04-30 09:30:00,20.66,20.7,20.42,20.52,305100.0,15.6899,15.7203,15.5076,15.5836,305100.0
2012-04-30 10:00:00,20.51,20.66,20.48,20.61,183100.0,15.576,15.6899,15.5532,15.6519,183100.0
2012-04-30 10:30:00,20.6,20.6,20.52,20.57,184800.0,15.6443,15.6443,15.5836,15.6215,184800.0
2012-04-30 11:00:00,20.57,20.64,20.54,20.59,132100.0,15.6215,15.6747,15.5987,15.6367,132100.0
2012-04-30 11:30:00,20.6,20.61,20.52,20.53,101200.0,15.6443,15.6519,15.5836,15.5911,101200.0
2012-04-30 12:00:00,20.54,20.55,20.49,20.51,83800.0,15.5987,15.6063,15.5608,15.576,83800.0
2012-04-30 12:30:00,20.51,20.56,20.47,20.51,86700.0,15.576,15.6139,15.5456,15.576,86700.0
2012-04-30 13:00:00,20.52,20.53,20.5,20.51,82500.0,15.5836,15.5911,15.5684,15.576,82500.0
2012-04-30 13:30:00,20.52,20.52,20.47,20.5,112500.0,15.5836,15.5836,15.5456,15.5684,112500.0
2012-04-30 14:00:00,20.49,20.51,20.43,20.44,133200.0,15.5608,15.576,15.5152,15.5228,133200.0
2012-04-30 14:30:00,20.44,20.49,20.36,20.47,170300.0,15.5228,15.5608,15.462,15.5456,170300.0
2012-04-30 15:00:00,20.47,20.53,20.46,20.47,171200.0,15.5456,15.5911,15.538,15.5456,171200.0
2012-04-30 15:30:00,20.47,20.6,20.47,20.55,501600.0,15.5456,15.6443,15.5456,15.6063,501600.0
2012-05-01 09:30:00,20.54,20.69,20.41,20.52,211600.0,15.5987,15.7127,15.5,15.5836,211600.0
2012-05-01 10:00:00,20.53,20.9,20.53,20.87,418600.0,15.5911,15.8721,15.5911,15.8494,418600.0
2012-05-01 10:30:00,20.88,21.0,20.83,20.99,427300.0,15.857,15.9481,15.819,15.9405,427300.0
2012-05-01 11:00:00,21.0,21.0,20.92,20.98,366500.0,15.9481,15.9481,15.8873,15.9329,366500.0
2012-05-01 11:30:00,20.98,21.17,20.98,21.15,477100.0,15.9329,16.0772,15.9329,16.062,477100.0
2012-05-01 12:00:00,21.14,21.15,21.02,21.1,481500.0,16.0544,16.062,15.9633,16.024,481500.0
2012-05-01 12:30:00,21.09,21.11,21.04,21.06,230800.0,16.0164,16.0316,15.9785,15.9936,230800.0
2012-05-01 13:00:00,21.07,21.08,20.99,21.05,183400.0,16.0012,16.0088,15.9405,15.9861,183400.0
2012-05-01 13:30:00,21.06,21.08,21.01,21.03,207500.0,15.9936,16.0088,15.9557,15.9709,207500.0
2012-05-01 14:00:00,21.04,21.1,21.0,21.03,291900.0,15.9785,16.024,15.9481,15.9709,291900.0
2012-05-01 14:30:00,21.04,21.06,20.97,21.0,165500.0,15.9785,15.9936,15.9253,15.9481,165500.0
2012-05-01 15:00:00,20.99,21.03,20.94,20.97,354800.0,15.9405,15.9709,15.9025,15.9253,354800.0
2012-05-01 15:30:00,20.98,20.98,20.8,20.85,1293200.0,15.9329,15.9329,15.7962,15.8342,1293200.0
2012-05-02 09:30:00,20.7,20.72,20.26,20.36,604500.0,15.7203,15.7354,15.3861,15.462,604500.0
2012-05-02 10:00:00,20.36,20.41,20.31,20.33,584300.0,15.462,15.5,15.4241,15.4393,584300.0
2012-05-02 10:30:00,20.33,20.59,20.32,20.47,353200.0,15.4393,15.6367,15.4317,15.5456,353200.0
2012-05-02 11:00:00,20.48,20.51,20.4,20.47,282900.0,15.5532,15.576,15.4924,15.5456,282900.0
2012-05-02 11:30:00,20.47,20.47,20.36,20.37,155700.0,15.5456,15.5456,15.462,15.4696,155700.0
2012-05-02 12:00:00,20.36,20.48,20.35,20.47,129600.0,15.462,15.5532,15.4545,15.5456,129600.0
2012-05-02 12:30:00,20.47,20.48,20.41,20.43,97900.0,15.5456,15.5532,15.5,15.5152,97900.0
2012-05-02 13:00:00,20.43,20.48,20.4,20.4,147900.0,15.5152,15.5532,15.4924,15.4924,147900.0
2012-05-02 13:30:00,20.4,20.52,20.4,20.5,169300.0,15.4924,15.5836,15.4924,15.5684,169300.0
2012-05-02 14:00:00,20.49,20.57,20.44,20.57,170500.0,15.5608,15.6215,15.5228,15.6215,170500.0
2012-05-02 14:30:00,20.56,20.57,20.44,20.44,184500.0,15.6139,15.6215,15.5228,15.5228,184500.0
2012-05-02 15:00:00,20.44,20.47,20.36,20.43,351200.0,15.5228,15.5456,15.462,15.5152,351200.0
2012-05-02 15:30:00,20.44,20.49,20.38,20.43,1068300.0,15.5228,15.5608,15.4772,15.5152,1068300.0
2012-05-03 09:30:00,20.35,20.62,19.7,20.0,1629500.0,15.4545,15.6595,14.9608,15.1886,1629500.0
2012-05-03 10:00:00,19.99,20.14,19.87,20.08,930900.0,15.1811,15.295,15.0899,15.2494,930900.0
2012-05-03 10:30:00,20.09,20.46,20.05,20.4,983500.0,15.257,15.538,15.2266,15.4924,983500.0
2012-05-03 11:00:00,20.41,20.54,20.32,20.5,572300.0,15.5,15.5987,15.4317,15.5684,572300.0
2012-05-03 11:30:00,20.49,20.52,20.24,20.33,367100.0,15.5608,15.5836,15.3709,15.4393,367100.0
2012-05-03 12:00:00,20.32,20.35,20.18,20.19,328100.0,15.4317,15.4545,15.3253,15.3329,328100.0
2012-05-03 12:30:00,20.2,20.2,20.02,20.11,537500.0,15.3405,15.3405,15.2038,15.2722,537500.0
2012-05-03 13:00:00,20.11,20.16,20.01,20.04,413800.0,15.2722,15.3102,15.1962,15.219,413800.0
2012-05-03 13:30:00,20.05,20.05,19.91,19.97,347900.0,15.2266,15.2266,15.1203,15.1659,347900.0
2012-05-03 14:00:00,19.97,20.0,19.94,20.0,316700.0,15.1659,15.1886,15.1431,15.1886,316700.0
2012-05-03 14:30:00,19.99,20.05,19.96,19.96,441400.0,15.1811,15.2266,15.1583,15.1583,441400.0
2012-05-03 15:00:00,19.97,20.01,19.94,19.98,475200.0,15.1659,15.1962,15.1431,15.1735,475200.0
2012-05-03 15:30:00,19.98,20.0,19.9,19.94,1191900.0,15.1735,15.1886,15.1127,15.1431,1191900.0
2012-05-04 09:30:00,19.79,19.84,19.61,19.62,579600.0,15.0292,15.0671,14.8925,14.9001,579600.0
2012-05-04 10:00:00,19.63,19.64,19.5,19.55,461400.0,14.9077,14.9153,14.8089,14.8469,461400.0
2012-05-04 10:30:00,19.56,19.56,19.34,19.48,536000.0,14.8545,14.8545,14.6874,14.7937,536000.0
2012-05-04 11:00:00,19.48,19.48,19.38,19.43,261700.0,14.7937,14.7937,14.7178,14.7558,261700.0
2012-05-04 11:30:00,19.43,19.44,19.32,19.33,271100.0,14.7558,14.7634,14.6722,14.6798,271100.0
2012-05-04 12:00:00,19.32,19.39,19.31,19.36,173100.0,14.6722,14.7254,14.6646,14.7026,173100.0
2012-05-04 12:30:00,19.35,19.42,19.32,19.39,251700.0,14.695,14.7482,14.6722,14.7254,251700.0
2012-05-04 13:00:00,19.39,19.47,19.37,19.42,180900.0,14.7254,14.7862,14.7102,14.7482,180900.0
2012-05-04 13:30:00,19.41,19.44,19.38,19.4,166100.0,14.7406,14.7634,14.7178,14.733,166100.0
2012-05-04 14:00:00,19.4,19.43,19.38,19.41,187900.0,14.733,14.7558,14.7178,14.7406,187900.0
2012-05-04 14:30:00,19.42,19.52,19.41,19.52,575700.0,14.7482,14.8241,14.7406,14.8241,575700.0
2012-05-04 15:00:00,19.52,19.76,19.52,19.7,1210600.0,14.8241,15.0064,14.8241,14.9608,1210600.0
2012-05-04 15:30:00,19.7,19.72,19.62,19.66,1154500.0,14.9608,14.976,14.9001,14.9304,1154500.0
2012-05-07 09:30:00,19.54,19.81,19.41,19.47,425100.0,14.8393,15.0444,14.7406,14.7862,425100.0
2012-05-07 10:00:00,19.47,19.53,19.31,19.32,471600.0,14.7862,14.8317,14.6646,14.6722,471600.0
2012-05-07 10:30:00,19.33,19.41,19.29,19.31,288500.0,14.6798,14.7406,14.6495,14.6646,288500.0
2012-05-07 11:00:00,19.32,19.45,19.31,19.44,207100.0,14.6722,14.771,14.6646,14.7634,207100.0
2012-05-07 11:30:00,19.45,19.57,19.44,19.57,287200.0,14.771,14.8621,14.7634,14.8621,287200.0
2012-05-07 12:00:00,19.56,19.65,19.56,19.61,347000.0,14.8545,14.9228,14.8545,14.8925,347000.0
2012-05-07 12:30:00,19.62,19.74,19.62,19.64,225000.0,14.9001,14.9912,14.9001,14.9153,225000.0
2012-05-07 13:00:00,19.65,19.74,19.64,19.66,288500.0,14.9228,14.9912,14.9153,14.9304,288500.0
2012-05-07 13:30:00,19.66,19.74,19.63,19.68,183800.0,14.9304,14.9912,14.9077,14.9456,183800.0
2012-05-07 14:00:00,19.68,19.74,19.68,19.72,254500.0,14.9456,14.9912,14.9456,14.976,254500.0
2012-05-07 14:30:00,19.72,19.75,19.69,19.72,167200.0,14.976,14.9988,14.9532,14.976,167200.0
2012-05-07 15:00:00,19.72,19.74,19.63,19.66,371000.0,14.976,14.9912,14.9077,14.9304,371000.0
2012-05-07 15:30:00,19.65,19.71,19.62,19.69,824700.0,14.9228,14.9684,14.9001,14.9532,824700.0
2012-05-08 09:30:00,19.5,19.74,19.48,19.65,473100.0,14.8089,14.9912,14.7937,14.9228,473100.0
2012-05-08 10:00:00,19.65,19.66,19.43,19.43,475600.0,14.9228,14.9304,14.7558,14.7558,475600.0
2012-05-08 10:30:00,19.43,19.44,19.27,19.38,639800.0,14.7558,14.7634,14.6343,14.7178,639800.0
2012-05-08 11:00:00,19.38,19.42,19.29,19.34,421700.0,14.7178,14.7482,14.6495,14.6874,421700.0
2012-05-08 11:30:00,19.33,19.45,19.3,19.42,259500.0,14.6798,14.771,14.657,14.7482,259500.0
2012-05-08 12:00:00,19.41,19.42,19.35,19.41,145400.0,14.7406,14.7482,14.695,14.7406,145400.0
2012-05-08 12:30:00,19.41,19.44,19.32,19.35,180000.0,14.7406,14.7634,14.6722,14.695,180000.0
2012-05-08 13:00:00,19.35,19.39,19.3,19.38,241500.0,14.695,14.7254,14.657,14.7178,241500.0
2012-05-08 13:30:00,19.38,19.46,19.34,19.45,439900.0,14.7178,14.7786,14.6874,14.771,439900.0
2012-05-08 14:00:00,19.44,19.45,19.34,19.42,381700.0,14.7634,14.771,14.6874,14.7482,381700.0
2012-05-08 14:30:00,19.42,19.46,19.39,19.43,257600.0,14.7482,14.7786,14.7254,14.7558,257600.0
2012-05-08 15:00:00,19.43,19.6,19.4,19.55,566800.0,14.7558,14.8849,14.733,14.8469,566800.0
2012-05-08 15:30:00,19.55,19.72,19.52,19.69,1050900.0,14.8469,14.976,14.8241,14.9532,1050900.0
2012-05-09 09:30:00,19.39,19.5,19.28,19.42,654800.0,14.7254,14.8089,14.6419,14.7482,654800.0
2012-05-09 10:00:00,19.41,19.49,19.26,19.29,750700.0,14.7406,14.8013,14.6267,14.6495,750700.0
2012-05-09 10:30:00,19.29,19.5,19.28,19.34,505400.0,14.6495,14.8089,14.6419,14.6874,505400.0
2012-05-09 11:00:00,19.34,19.65,19.28,19.6,611300.0,14.6874,14.9228,14.6419,14.8849,611300.0
2012-05-09 11:30:00,19.6,19.72,19.58,19.61,460300.0,14.8849,14.976,14.8697,14.8925,460300.0
2012-05-09 12:00:00,19.61,19.71,19.57,19.67,365700.0,14.8925,14.9684,14.8621,14.938,365700.0
2012-05-09 12:30:00,19.67,19.68,19.54,19.64,313200.0,14.938,14.9456,14.8393,14.9153,313200.0
2012-05-09 13:00:00,19.64,19.76,19.59,19.73,445100.0,14.9153,15.0064,14.8773,14.9836,445100.0
2012-05-09 13:30:00,19.75,19.82,19.7,19.77,452300.0,14.9988,15.052,14.9608,15.014,452300.0
2012-05-09 14:00:00,19.78,19.82,19.71,19.78,789700.0,15.0216,15.052,14.9684,15.0216,789700.0
2012-05-09 14:30:00,19.78,19.85,19.72,19.76,802900.0,15.0216,15.0747,14.976,15.0064,802900.0
2012-05-09 15:00:00,19.76,19.86,19.74,19.82,838000.0,15.0064,15.0823,14.9912,15.052,838000.0
2012-05-09 15:30:00,19.82,19.93,19.72,19.73,1585800.0,15.052,15.1355,14.976,14.9836,1585800.0
2012-05-10 09:30:00,19.94,20.19,19.91,20.14,609000.0,15.1431,15.3329,15.1203,15.295,609000.0
2012-05-10 10:00:00,20.15,20.19,20.04,20.1,526500.0,15.3026,15.3329,15.219,15.2646,526500.0
2012-05-10 10:30:00,20.09,20.09,19.89,19.97,467800.0,15.257,15.257,15.1051,15.1659,467800.0
2012-05-10 11:00:00,19.98,19.99,19.81,19.88,295800.0,15.1735,15.1811,15.0444,15.0975,295800.0
2012-05-10 11:30:00,19.88,19.95,19.83,19.91,369300.0,15.0975,15.1507,15.0595,15.1203,369300.0
2012-05-10 12:00:00,19.9,19.98,19.84,19.95,248100.0,15.1127,15.1735,15.0671,15.1507,248100.0
2012-05-10 12:30:00,19.94,20.02,19.91,19.97,182700.0,15.1431,15.2038,15.1203,15.1659,182700.0
2012-05-10 13:00:00,19.98,20.0,19.9,19.95,185300.0,15.1735,15.1886,15.1127,15.1507,185300.0
2012-05-10 13:30:00,19.95,19.97,19.81,19.84,304000.0,15.1507,15.1659,15.0444,15.0671,304000.0
2012-05-10 14:00:00,19.84,19.98,19.81,19.96,347300.0,15.0671,15.1735,15.0444,15.1583,347300.0
2012-05-10 14:30:00,19.96,19.96,19.82,19.88,281900.0,15.1583,15.1583,15.052,15.0975,281900.0
2012-05-10 15:00:00,19.88,19.9,19.81,19.84,346500.0,15.0975,15.1127,15.0444,15.0671,346500.0
2012-05-10 15:30:00,19.84,19.86,19.7,19.75,858900.0,15.0671,15.0823,14.9608,14.9988,858900.0
2012-05-11 09:30:00,19.39,19.5,19.28,19.38,777800.0,14.7254,14.8089,14.6419,14.7178,777800.0
2012-05-11 10:00:00,19.39,19.65,19.39,19.62,393800.0,14.7254,14.9228,14.7254,14.9001,393800.0
2012-05-11 10:30:00,19.62,19.77,19.62,19.67,400000.0,14.9001,15.014,14.9001,14.938,400000.0
2012-05-11 11:00:00,19.67,19.94,19.67,19.89,356600.0,14.938,15.1431,14.938,15.1051,356600.0
2012-05-11 11:30:00,19.9,19.94,19.78,19.82,252300.0,15.1127,15.1431,15.0216,15.052,252300.0
2012-05-11 12:00:00,19.83,19.88,19.78,19.86,168100.0,15.0595,15.0975,15.0216,15.0823,168100.0
2012-05-11 12:30:00,19.85,19.92,19.84,19.9,311300.0,15.0747,15.1279,15.0671,15.1127,311300.0
2012-05-11 13:00:00,19.9,19.91,19.78,19.82,134000.0,15.1127,15.1203,15.0216,15.052,134000.0
2012-05-11 13:30:00,19.82,19.87,19.77,19.82,200600.0,15.052,15.0899,15.014,15.052,200600.0
2012-05-11 14:00:00,19.83,19.86,19.77,19.84,260500.0,15.0595,15.0823,15.014,15.0671,260500.0
2012-05-11 14:30:00,19.85,19.87,19.78,19.85,287000.0,15.0747,15.0899,15.0216,15.0747,287000.0
2012-05-11 15:00:00,19.86,19.87,19.8,19.84,370300.0,15.0823,15.0899,15.0368,15.0671,370300.0
2012-05-11 15:30:00,19.82,19.86,19.71,19.74,1151900.0,15.052,15.0823,14.9684,14.9912,1151900.0
2012-05-14 09:30:00,19.44,19.52,19.29,19.36,382500.0,14.7634,14.8241,14.6495,14.7026,382500.0
2012-05-14 10:00:00,19.36,19.36,19.25,19.3,487000.0,14.7026,14.7026,14.6191,14.657,487000.0
2012-05-14 10:30:00,19.3,19.38,19.26,19.32,559600.0,14.657,14.7178,14.6267,14.6722,559600.0
2012-05-14 11:00:00,19.32,19.43,19.27,19.37,422600.0,14.6722,14.7558,14.6343,14.7102,422600.0
2012-05-14 11:30:00,19.38,19.39,19.3,19.35,230400.0,14.7178,14.7254,14.657,14.695,230400.0
2012-05-14 12:00:00,19.35,19.42,19.33,19.41,217800.0,14.695,14.7482,14.6798,14.7406,217800.0
2012-05-14 12:30:00,19.42,19.43,19.38,19.41,244400.0,14.7482,14.7558,14.7178,14.7406,244400.0
2012-05-14 13:00:00,19.41,19.45,19.29,19.29,401200.0,14.7406,14.771,14.6495,14.6495,401200.0
2012-05-14 13:30:00,19.3,19.35,19.29,19.3,378600.0,14.657,14.695,14.6495,14.657,378600.0
2012-05-14 14:00:00,19.3,19.35,19.27,19.3,377000.0,14.657,14.695,14.6343,14.657,377000.0
2012-05-14 14:30:00,19.3,19.33,19.17,19.19,703100.0,14.657,14.6798,14.5583,14.5735,703100.0
2012-05-14 15:00:00,19.18,19.22,19.15,19.16,509300.0,14.5659,14.5963,14.5431,14.5507,509300.0
2012-05-14 15:30:00,19.16,19.17,19.05,19.1,1544400.0,14.5507,14.5583,14.4672,14.5052,1544400.0
2012-05-15 09:30:00,19.37,19.37,19.08,19.22,1269100.0,14.7102,14.7102,14.49,14.5963,1269100.0
2012-05-15 10:00:00,19.23,19.4,19.19,19.4,926800.0,14.6039,14.733,14.5735,14.733,926800.0
2012-05-15 10:30:00,19.39,19.4,19.23,19.28,798500.0,14.7254,14.733,14.6039,14.6419,798500.0
2012-05-15 11:00:00,19.28,19.29,19.01,19.11,771300.0,14.6419,14.6495,14.4368,14.5128,771300.0
2012-05-15 11:30:00,19.11,19.27,19.11,19.21,456700.0,14.5128,14.6343,14.5128,14.5887,456700.0
2012-05-15 12:00:00,19.2,19.25,19.15,19.22,303600.0,14.5811,14.6191,14.5431,14.5963,303600.0
2012-05-15 12:30:00,19.21,19.25,19.06,19.08,625000.0,14.5887,14.6191,14.4748,14.49,625000.0
2012-05-15 13:00:00,19.09,19.22,19.03,19.2,360600.0,14.4976,14.5963,14.452,14.5811,360600.0
2012-05-15 13:30:00,19.2,19.21,19.06,19.08,504500.0,14.5811,14.5887,14.4748,14.49,504500.0
2012-05-15 14:00:00,19.09,19.21,19.08,19.13,634300.0,14.4976,14.5887,14.49,14.5279,634300.0
2012-05-15 14:30:00,19.14,19.14,18.98,18.98,468400.0,14.5355,14.5355,14.414,14.414,468400.0
2012-05-15 15:00:00,18.99,18.99,18.85,18.86,1045700.0,14.4216,14.4216,14.3153,14.3229,1045700.0
2012-05-15 15:30:00,18.86,19.0,18.85,18.92,1467200.0,14.3229,14.4292,14.3153,14.3685,1467200.0
2012-05-16 09:30:00,19.1,19.2,18.92,18.97,914400.0,14.5052,14.5811,14.3685,14.4064,914400.0
2012-05-16 10:00:00,18.97,19.15,18.96,19.05,844100.0,14.4064,14.5431,14.3988,14.4672,844100.0
2012-05-16 10:30:00,19.06,19.09,18.71,18.71,575300.0,14.4748,14.4976,14.209,14.209,575300.0
2012-05-16 11:00:00,18.72,18.84,18.62,18.71,996700.0,14.2166,14.3077,14.1406,14.209,996700.0
2012-05-16 11:30:00,18.71,18.85,18.71,18.75,648800.0,14.209,14.3153,14.209,14.2394,648800.0
2012-05-16 12:00:00,18.75,18.76,18.55,18.65,502200.0,14.2394,14.247,14.0875,14.1634,502200.0
2012-05-16 12:30:00,18.65,18.71,18.61,18.68,595600.0,14.1634,14.209,14.133,14.1862,595600.0
2012-05-16 13:00:00,18.68,18.8,18.65,18.7,495000.0,14.1862,14.2773,14.1634,14.2014,495000.0
2012-05-16 13:30:00,18.7,18.71,18.55,18.61,552400.0,14.2014,14.209,14.0875,14.133,552400.0
2012-05-16 14:00:00,18.62,18.7,18.51,18.57,622800.0,14.1406,14.2014,14.0571,14.1027,622800.0
2012-05-16 14:30:00,18.57,18.59,18.43,18.53,722900.0,14.1027,14.1178,13.9963,14.0723,722900.0
2012-05-16 15:00:00,18.53,18.58,18.35,18.38,758500.0,14.0723,14.1103,13.9356,13.9584,758500.0
2012-05-16 15:30:00,18.37,18.41,18.24,18.26,2106100.0,13.9508,13.9812,13.852,13.8672,2106100.0
2012-05-17 09:30:00,18.23,18.24,17.66,17.7,1029700.0,13.8445,13.852,13.4116,13.442,1029700.0
2012-05-17 10:00:00,17.69,17.95,17.52,17.89,1935000.0,13.4344,13.6318,13.3053,13.5862,1935000.0
2012-05-17 10:30:00,17.89,17.98,17.73,17.8,1242700.0,13.5862,13.6546,13.4647,13.5179,1242700.0
2012-05-17 11:00:00,17.8,17.98,17.79,17.9,750600.0,13.5179,13.6546,13.5103,13.5938,750600.0
2012-05-17 11:30:00,17.91,17.93,17.69,17.75,848000.0,13.6014,13.6166,13.4344,13.4799,848000.0
2012-05-17 12:00:00,17.76,17.77,17.53,17.65,713600.0,13.4875,13.4951,13.3129,13.404,713600.0
2012-05-17 12:30:00,17.65,17.71,17.59,17.65,369000.0,13.404,13.4495,13.3584,13.404,369000.0
2012-05-17 13:00:00,17.65,17.77,17.63,17.71,496700.0,13.404,13.4951,13.3888,13.4495,496700.0
2012-05-17 13:30:00,17.71,17.71,17.51,17.51,577400.0,13.4495,13.4495,13.2977,13.2977,577400.0
2012-05-17 14:00:00,17.51,17.6,17.45,17.56,578700.0,13.2977,13.366,13.2521,13.3356,578700.0
2012-05-17 14:30:00,17.55,17.57,17.48,17.53,479500.0,13.328,13.3432,13.2749,13.3129,479500.0
2012-05-17 15:00:00,17.52,17.56,17.39,17.46,810800.0,13.3053,13.3356,13.2065,13.2597,810800.0
2012-05-17 15:30:00,17.46,17.47,17.3,17.31,1873000.0,13.2597,13.2673,13.1382,13.1458,1873000.0
2012-05-18 09:30:00,17.33,17.48,17.25,17.39,1293300.0,13.161,13.2749,13.1002,13.2065,1293300.0
2012-05-18 10:00:00,17.38,17.38,17.13,17.15,668800.0,13.1989,13.1989,13.0091,13.0243,668800.0
2012-05-18 10:30:00,17.14,17.31,17.11,17.22,610100.0,13.0167,13.1458,12.9939,13.0774,610100.0
2012-05-18 11:00:00,17.21,17.29,17.17,17.2,540100.0,13.0698,13.1306,13.0395,13.0622,540100.0
2012-05-18 11:30:00,17.2,17.21,17.0,17.03,797200.0,13.0622,13.0698,12.9104,12.9331,797200.0
2012-05-18 12:00:00,17.03,17.03,16.94,17.03,774400.0,12.9331,12.9331,12.8648,12.9331,774400.0
2012-05-18 12:30:00,17.03,17.07,16.98,17.0,946600.0,12.9331,12.9635,12.8952,12.9104,946600.0
2012-05-18 13:00:00,17.0,17.05,16.96,17.0,473700.0,12.9104,12.9483,12.88,12.9104,473700.0
2012-05-18 13:30:00,17.0,17.0,16.88,16.9,513900.0,12.9104,12.9104,12.8192,12.8344,513900.0
2012-05-18 14:00:00,16.9,16.9,16.73,16.81,696600.0,12.8344,12.8344,12.7053,12.7661,696600.0
2012-05-18 14:30:00,16.81,16.86,16.68,16.86,1201400.0,12.7661,12.804,12.6673,12.804,1201400.0
2012-05-18 15:00:00,16.86,17.17,16.83,17.11,2100700.0,12.804,13.0395,12.7812,12.9939,2100700.0
2012-05-18 15:30:00,17.11,17.16,17.06,17.06,4267200.0,12.9939,13.0319,12.9559,12.9559,4267200.0
2012-05-21 09:30:00,16.92,17.07,16.62,17.05,1090200.0,12.8496,12.9635,12.6218,12.9483,1090200.0
2012-05-21 10:00:00,17.03,17.14,16.94,17.12,638600.0,12.9331,13.0167,12.8648,13.0015,638600.0
2012-05-21 10:30:00,17.13,17.3,17.13,17.27,611700.0,13.0091,13.1382,13.0091,13.1154,611700.0
2012-05-21 11:00:00,17.28,17.28,17.12,17.14,353400.0,13.123,13.123,13.0015,13.0167,353400.0
2012-05-21 11:30:00,17.14,17.15,17.09,17.11,393500.0,13.0167,13.0243,12.9787,12.9939,393500.0
2012-05-21 12:00:00,17.11,17.2,17.07,17.2,438500.0,12.9939,13.0622,12.9635,13.0622,438500.0
2012-05-21 12:30:00,17.19,17.2,17.08,17.11,225000.0,13.0546,13.0622,12.9711,12.9939,225000.0
2012-05-21 13:00:00,17.1,17.16,17.05,17.14,334300.0,12.9863,13.0319,12.9483,13.0167,334300.0
2012-05-21 13:30:00,17.14,17.19,17.13,17.15,237900.0,13.0167,13.0546,13.0091,13.0243,237900.0
2012-05-21 14:00:00,17.16,17.19,17.11,17.11,209600.0,13.0319,13.0546,12.9939,12.9939,209600.0
2012-05-21 14:30:00,17.11,17.22,17.11,17.18,200100.0,12.9939,13.0774,12.9939,13.0471,200100.0
2012-05-21 15:00:00,17.19,17.28,17.18,17.2,576400.0,13.0546,13.123,13.0471,13.0622,576400.0
2012-05-21 15:30:00,17.19,17.23,17.16,17.19,1115500.0,13.0546,13.085,13.0319,13.0546,1115500.0
2012-05-22 09:30:00,17.28,17.37,17.15,17.27,519700.0,13.123,13.1913,13.0243,13.1154,519700.0
2012-05-22 10:00:00,17.27,17.42,17.25,17.35,754200.0,13.1154,13.2293,13.1002,13.1762,754200.0
2012-05-22 10:30:00,17.35,17.47,17.33,17.43,1016300.0,13.1762,13.2673,13.161,13.2369,1016300.0
2012-05-22 11:00:00,17.43,17.48,17.33,17.41,611600.0,13.2369,13.2749,13.161,13.2217,611600.0
2012-05-22 11:30:00,17.4,17.43,17.29,17.3,342800.0,13.2141,13.2369,13.1306,13.1382,342800.0
2012-05-22 12:00:00,17.31,17.32,17.18,17.25,523100.0,13.1458,13.1534,13.0471,13.1002,523100.0
2012-05-22 12:30:00,17.25,17.34,17.23,17.27,191600.0,13.1002,13.1686,13.085,13.1154,191600.0
2012-05-22 13:00:00,17.27,17.31,17.21,17.23,185400.0,13.1154,13.1458,13.0698,13.085,185400.0
2012-05-22 13:30:00,17.23,17.26,17.16,17.24,294600.0,13.085,13.1078,13.0319,13.0926,294600.0
2012-05-22 14:00:00,17.25,17.31,17.22,17.23,497200.0,13.1002,13.1458,13.0774,13.085,497200.0
2012-05-22 14:30:00,17.23,17.28,17.19,17.23,416100.0,13.085,13.123,13.0546,13.085,416100.0
2012-05-22 15:00:00,17.24,17.26,17.11,17.11,652000.0,13.0926,13.1078,12.9939,12.9939,652000.0
2012-05-22 15:30:00,17.1,17.11,16.95,17.11,1744100.0,12.9863,12.9939,12.8724,12.9939,1744100.0
2012-05-23 09:30:00,16.9,16.95,16.78,16.89,382100.0,12.8344,12.8724,12.7433,12.8268,382100.0
2012-05-23 10:00:00,16.89,16.96,16.76,16.82,502900.0,12.8268,12.88,12.7281,12.7737,502900.0
2012-05-23 10:30:00,16.82,16.84,16.74,16.77,340000.0,12.7737,12.7888,12.7129,12.7357,340000.0
2012-05-23 11:00:00,16.77,16.94,16.75,16.89,284900.0,12.7357,12.8648,12.7205,12.8268,284900.0
2012-05-23 11:30:00,16.9,16.99,16.87,16.89,276800.0,12.8344,12.9028,12.8116,12.8268,276800.0
2012-05-23 12:00:00,16.9,16.9,16.8,16.84,324300.0,12.8344,12.8344,12.7585,12.7888,324300.0
2012-05-23 12:30:00,16.84,16.96,16.83,16.89,194800.0,12.7888,12.88,12.7812,12.8268,194800.0
2012-05-23 13:00:00,16.9,16.97,16.88,16.96,252000.0,12.8344,12.8876,12.8192,12.88,252000.0
2012-05-23 13:30:00,16.97,17.02,16.94,17.01,348900.0,12.8876,12.9255,12.8648,12.9179,348900.0
2012-05-23 14:00:00,17.01,17.02,16.89,16.89,319000.0,12.9179,12.9255,12.8268,12.8268,319000.0
2012-05-23 14:30:00,16.89,17.11,16.88,17.09,704500.0,12.8268,12.9939,12.8192,12.9787,704500.0
2012-05-23 15:00:00,17.1,17.2,17.05,17.16,714500.0,12.9863,13.0622,12.9483,13.0319,714500.0
2012-05-23 15:30:00,17.17,17.35,17.17,17.27,1516400.0,13.0395,13.1762,13.0395,13.1154,1516400.0
2012-05-24 09:30:00,17.27,17.38,17.0,17.03,479500.0,13.1154,13.1989,12.9104,12.9331,479500.0
2012-05-24 10:00:00,17.03,17.12,16.95,17.05,374800.0,12.9331,13.0015,12.8724,12.9483,374800.0
2012-05-24 10:30:00,17.05,17.16,17.03,17.14,355000.0,12.9483,13.0319,12.9331,13.0167,355000.0
2012-05-24 11:00:00,17.13,17.19,17.1,17.13,226800.0,13.0091,13.0546,12.9863,13.0091,226800.0
2012-05-24 11:30:00,17.13,17.13,17.02,17.09,222800.0,13.0091,13.0091,12.9255,12.9787,222800.0
2012-05-24 12:00:00,17.09,17.09,16.99,17.06,295300.0,12.9787,12.9787,12.9028,12.9559,295300.0
2012-05-24 12:30:00,17.06,17.11,17.04,17.1,242100.0,12.9559,12.9939,12.9407,12.9863,242100.0
2012-05-24 13:00:00,17.11,17.16,17.06,17.08,292000.0,12.9939,13.0319,12.9559,12.9711,292000.0
2012-05-24 13:30:00,17.07,17.12,16.99,16.99,318100.0,12.9635,13.0015,12.9028,12.9028,318100.0
2012-05-24 14:00:00,16.99,17.06,16.97,17.02,229800.0,12.9028,12.9559,12.8876,12.9255,229800.0
2012-05-24 14:30:00,17.03,17.07,16.97,17.02,203400.0,12.9331,12.9635,12.8876,12.9255,203400.0
2012-05-24 15:00:00,17.02,17.2,17.01,17.17,406500.0,12.9255,13.0622,12.9179,13.0395,406500.0
2012-05-24 15:30:00,17.17,17.25,17.12,17.25,912400.0,13.0395,13.1002,13.0015,13.1002,912400.0
2012-05-25 09:30:00,17.14,17.35,17.07,17.32,391700.0,13.0167,13.1762,12.9635,13.1534,391700.0
2012-05-25 10:00:00,17.31,17.38,17.29,17.36,337800.0,13.1458,13.1989,13.1306,13.1837,337800.0
2012-05-25 10:30:00,17.36,17.41,17.29,17.29,401000.0,13.1837,13.2217,13.1306,13.1306,401000.0
2012-05-25 11:00:00,17.3,17.4,17.3,17.37,152200.0,13.1382,13.2141,13.1382,13.1913,152200.0
2012-05-25 11:30:00,17.36,17.46,17.3,17.45,1081900.0,13.1837,13.2597,13.1382,13.2521,1081900.0
2012-05-25 12:00:00,17.44,17.45,17.37,17.39,210000.0,13.2445,13.2521,13.1913,13.2065,210000.0
2012-05-25 12:30:00,17.39,17.45,17.37,17.44,241200.0,13.2065,13.2521,13.1913,13.2445,241200.0
2012-05-25 13:00:00,17.43,17.45,17.39,17.42,210300.0,13.2369,13.2521,13.2065,13.2293,210300.0
2012-05-25 13:30:00,17.42,17.47,17.37,17.43,318300.0,13.2293,13.2673,13.1913,13.2369,318300.0
2012-05-25 14:00:00,17.44,17.44,17.34,17.38,311100.0,13.2445,13.2445,13.1686,13.1989,311100.0
2012-05-25 14:30:00,17.37,17.39,17.34,17.35,365300.0,13.1913,13.2065,13.1686,13.1762,365300.0
2012-05-25 15:00:00,17.35,17.38,17.23,17.28,420800.0,13.1762,13.1989,13.085,13.123,420800.0
2012-05-25 15:30:00,17.28,17.34,17.25,17.31,775300.0,13.123,13.1686,13.1002,13.1458,775300.0
2012-05-29 09:30:00,17.38,17.6,17.36,17.51,482200.0,13.1989,13.366,13.1837,13.2977,482200.0
2012-05-29 10:00:00,17.51,17.61,17.43,17.54,310700.0,13.2977,13.3736,13.2369,13.3204,310700.0
2012-05-29 10:30:00,17.55,17.61,17.51,17.6,232600.0,13.328,13.3736,13.2977,13.366,232600.0
2012-05-29 11:00:00,17.6,17.62,17.55,17.59,255600.0,13.366,13.3812,13.328,13.3584,255600.0
2012-05-29 11:30:00,17.6,17.6,17.5,17.58,344100.0,13.366,13.366,13.2901,13.3508,344100.0
2012-05-29 12:00:00,17.58,17.6,17.51,17.57,258400.0,13.3508,13.366,13.2977,13.3432,258400.0
2012-05-29 12:30:00,17.56,17.59,17.51,17.53,343900.0,13.3356,13.3584,13.2977,13.3129,343900.0
2012-05-29 13:00:00,17.53,17.59,17.51,17.52,234000.0,13.3129,13.3584,13.2977,13.3053,234000.0
2012-05-29 13:30:00,17.52,17.64,17.51,17.57,275400.0,13.3053,13.3964,13.2977,13.3432,275400.0
2012-05-29 14:00:00,17.58,17.58,17.52,17.58,342900.0,13.3508,13.3508,13.3053,13.3508,342900.0
2012-05-29 14:30:00,17.58,17.6,17.53,17.58,234400.0,13.3508,13.366,13.3129,13.3508,234400.0
2012-05-29 15:00:00,17.59,17.64,17.56,17.61,387400.0,13.3584,13.3964,13.3356,13.3736,387400.0
2012-05-29 15:30:00,17.61,17.73,17.57,17.72,1093200.0,13.3736,13.4647,13.3432,13.4571,1093200.0
2012-05-30 09:30:00,17.36,17.36,17.16,17.27,492600.0,13.2616,13.2616,13.1088,13.1929,492600.0
2012-05-30 10:00:00,17.27,17.27,17.15,17.19,442300.0,13.1929,13.1929,13.1012,13.1318,442300.0
2012-05-30 10:30:00,17.19,17.22,17.15,17.16,288100.0,13.1318,13.1547,13.1012,13.1088,288100.0
2012-05-30 11:00:00,17.16,17.26,17.15,17.2,242300.0,13.1088,13.1852,13.1012,13.1394,242300.0
2012-05-30 11:30:00,17.21,17.22,17.12,17.13,332300.0,13.147,13.1547,13.0783,13.0859,332300.0
2012-05-30 12:00:00,17.13,17.14,17.0,17.0,325500.0,13.0859,13.0936,12.9866,12.9866,325500.0
2012-05-30 12:30:00,17.0,17.07,16.97,17.04,185900.0,12.9866,13.0401,12.9637,13.0172,185900.0
2012-05-30 13:00:00,17.05,17.06,17.0,17.05,232000.0,13.0248,13.0324,12.9866,13.0248,232000.0
2012-05-30 13:30:00,17.06,17.15,17.05,17.1,481100.0,13.0324,13.1012,13.0248,13.063,481100.0
2012-05-30 14:00:00,17.09,17.15,17.09,17.11,326800.0,13.0554,13.1012,13.0554,13.0706,326800.0
2012-05-30 14:30:00,17.12,17.14,17.09,17.1,269600.0,13.0783,13.0936,13.0554,13.063,269600.0
2012-05-30 15:00:00,17.1,17.18,17.02,17.17,529200.0,13.063,13.1241,13.0019,13.1165,529200.0
2012-05-30 15:30:00,17.16,17.16,16.92,16.94,1858700.0,13.1088,13.1088,12.9255,12.9408,1858700.0
2012-05-31 09:30:00,16.97,17.0,16.61,16.68,508600.0,12.9637,12.9866,12.6887,12.7422,508600.0
2012-05-31 10:00:00,16.67,16.78,16.61,16.78,317900.0,12.7345,12.8185,12.6887,12.8185,317900.0
2012-05-31 10:30:00,16.78,16.85,16.75,16.82,321700.0,12.8185,12.872,12.7956,12.8491,321700.0
2012-05-31 11:00:00,16.82,16.82,16.66,16.7,508400.0,12.8491,12.8491,12.7269,12.7574,508400.0
2012-05-31 11:30:00,16.69,16.75,16.56,16.56,593600.0,12.7498,12.7956,12.6505,12.6505,593600.0
2012-05-31 12:00:00,16.57,16.67,16.54,16.66,836900.0,12.6581,12.7345,12.6352,12.7269,836900.0
2012-05-31 12:30:00,16.66,16.73,16.64,16.68,342100.0,12.7269,12.7804,12.7116,12.7422,342100.0
2012-05-31 13:00:00,16.68,16.78,16.66,16.77,381000.0,12.7422,12.8185,12.7269,12.8109,381000.0
2012-05-31 13:30:00,16.76,16.8,16.7,16.73,261000.0,12.8033,12.8338,12.7574,12.7804,261000.0
2012-05-31 14:00:00,16.73,16.83,16.71,16.75,246600.0,12.7804,12.8567,12.7651,12.7956,246600.0
2012-05-31 14:30:00,16.75,16.8,16.74,16.79,433500.0,12.7956,12.8338,12.788,12.8262,433500.0
2012-05-31 15:00:00,16.79,16.96,16.76,16.94,490300.0,12.8262,12.9561,12.8033,12.9408,490300.0
2012-05-31 15:30:00,16.94,16.99,16.81,16.83,1382200.0,12.9408,12.979,12.8415,12.8567,1382200.0
2012-06-01 09:30:00,16.33,16.48,16.23,16.34,595500.0,12.4748,12.5894,12.3984,12.4824,595500.0
2012-06-01 10:00:00,16.33,16.39,16.25,16.25,707200.0,12.4748,12.5206,12.4137,12.4137,707200.0
2012-06-01 10:30:00,16.25,16.33,16.2,16.28,348200.0,12.4137,12.4748,12.3755,12.4366,348200.0
2012-06-01 11:00:00,16.29,16.36,16.25,16.35,267000.0,12.4442,12.4977,12.4137,12.4901,267000.0
2012-06-01 11:30:00,16.35,16.4,16.3,16.38,302000.0,12.4901,12.5283,12.4519,12.513,302000.0
2012-06-01 12:00:00,16.39,16.42,16.3,16.31,368800.0,12.5206,12.5435,12.4519,12.4595,368800.0
2012-06-01 12:30:00,16.31,16.33,16.28,16.29,410100.0,12.4595,12.4748,12.4366,12.4442,410100.0
2012-06-01 13:00:00,16.29,16.32,16.26,16.27,302200.0,12.4442,12.4671,12.4213,12.4289,302200.0
2012-06-01 13:30:00,16.27,16.28,16.2,16.23,501500.0,12.4289,12.4366,12.3755,12.3984,501500.0
2012-06-01 14:00:00,16.24,16.35,16.2,16.33,389300.0,12.406,12.4901,12.3755,12.4748,389300.0
2012-06-01 14:30:00,16.33,16.37,16.23,16.25,466000.0,12.4748,12.5053,12.3984,12.4137,466000.0
2012-06-01 15:00:00,16.25,16.29,16.21,16.24,809700.0,12.4137,12.4442,12.3831,12.406,809700.0
2012-06-01 15:30:00,16.23,16.28,16.16,16.17,1880800.0,12.3984,12.4366,12.3449,12.3526,1880800.0
2012-06-04 09:30:00,16.3,16.39,16.12,16.15,376500.0,12.4519,12.5206,12.3144,12.3373,376500.0
2012-06-04 10:00:00,16.15,16.21,16.04,16.2,342500.0,12.3373,12.3831,12.2532,12.3755,342500.0
2012-06-04 10:30:00,16.21,16.23,16.09,16.2,279600.0,12.3831,12.3984,12.2914,12.3755,279600.0
2012-06-04 11:00:00,16.2,16.23,16.1,16.16,243600.0,12.3755,12.3984,12.2991,12.3449,243600.0
2012-06-04 11:30:00,16.16,16.22,16.15,16.17,228000.0,12.3449,12.3908,12.3373,12.3526,228000.0
2012-06-04 12:00:00,16.17,16.2,16.05,16.05,199500.0,12.3526,12.3755,12.2609,12.2609,199500.0
2012-06-04 12:30:00,16.06,16.08,16.03,16.06,139200.0,12.2685,12.2838,12.2456,12.2685,139200.0
2012-06-04 13:00:00,16.07,16.11,16.03,16.05,197600.0,12.2762,12.3067,12.2456,12.2609,197600.0
2012-06-04 13:30:00,16.05,16.1,16.02,16.05,186800.0,12.2609,12.2991,12.238,12.2609,186800.0
2012-06-04 14:00:00,16.05,16.15,16.02,16.12,362400.0,12.2609,12.3373,12.238,12.3144,362400.0
2012-06-04 14:30:00,16.11,16.21,16.09,16.11,311200.0,12.3067,12.3831,12.2914,12.3067,311200.0
2012-06-04 15:00:00,16.11,16.15,16.03,16.09,369900.0,12.3067,12.3373,12.2456,12.2914,369900.0
2012-06-04 15:30:00,16.08,16.13,16.03,16.08,1003700.0,12.2838,12.322,12.2456,12.2838,1003700.0
2012-06-05 09:30:00,16.03,16.39,16.02,16.39,633300.0,12.2456,12.5206,12.238,12.5206,633300.0
2012-06-05 10:00:00,16.4,16.47,16.37,16.42,350500.0,12.5283,12.5817,12.5053,12.5435,350500.0
2012-06-05 10:30:00,16.43,16.44,16.29,16.32,206000.0,12.5512,12.5588,12.4442,12.4671,206000.0
2012-06-05 11:00:00,16.33,16.34,16.27,16.31,222400.0,12.4748,12.4824,12.4289,12.4595,222400.0
2012-06-05 11:30:00,16.32,16.34,16.23,16.31,315900.0,12.4671,12.4824,12.3984,12.4595,315900.0
2012-06-05 12:00:00,16.32,16.34,16.24,16.28,208500.0,12.4671,12.4824,12.406,12.4366,208500.0
2012-06-05 12:30:00,16.29,16.38,16.24,16.26,293300.0,12.4442,12.513,12.406,12.4213,293300.0
2012-06-05 13:00:00,16.25,16.28,16.18,16.23,175000.0,12.4137,12.4366,12.3602,12.3984,175000.0
2012-06-05 13:30:00,16.23,16.31,16.23,16.27,211100.0,12.3984,12.4595,12.3984,12.4289,211100.0
2012-06-05 14:00:00,16.28,16.3,16.24,16.28,176600.0,12.4366,12.4519,12.406,12.4366,176600.0
2012-06-05 14:30:00,16.28,16.28,16.24,16.27,170200.0,12.4366,12.4366,12.406,12.4289,170200.0
2012-06-05 15:00:00,16.27,16.31,16.22,16.25,288800.0,12.4289,12.4595,12.3908,12.4137,288800.0
2012-06-05 15:30:00,16.25,16.37,16.25,16.31,1058500.0,12.4137,12.5053,12.4137,12.4595,1058500.0
2012-06-06 09:30:00,16.47,16.88,16.42,16.73,660800.0,12.5817,12.8949,12.5435,12.7804,660800.0
2012-06-06 10:00:00,16.73,16.8,16.7,16.72,381200.0,12.7804,12.8338,12.7574,12.7727,381200.0
2012-06-06 10:30:00,16.72,16.87,16.71,16.86,281800.0,12.7727,12.8873,12.7651,12.8797,281800.0
2012-06-06 11:00:00,16.86,16.98,16.82,16.94,442500.0,12.8797,12.9713,12.8491,12.9408,442500.0
2012-06-06 11:30:00,16.94,17.0,16.9,16.94,202300.0,12.9408,12.9866,12.9102,12.9408,202300.0
2012-06-06 12:00:00,16.94,16.98,16.9,16.91,188900.0,12.9408,12.9713,12.9102,12.9179,188900.0
2012-06-06 12:30:00,16.91,16.97,16.9,16.93,282700.0,12.9179,12.9637,12.9102,12.9331,282700.0
2012-06-06 13:00:00,16.93,16.94,16.86,16.92,351400.0,12.9331,12.9408,12.8797,12.9255,351400.0
2012-06-06 13:30:00,16.93,16.99,16.91,16.98,482200.0,12.9331,12.979,12.9179,12.9713,482200.0
2012-06-06 14:00:00,16.98,17.03,16.88,16.92,694300.0,12.9713,13.0095,12.8949,12.9255,694300.0
2012-06-06 14:30:00,16.92,17.01,16.91,16.99,454700.0,12.9255,12.9942,12.9179,12.979,454700.0
2012-06-06 15:00:00,16.99,17.07,16.96,17.06,979000.0,12.979,13.0401,12.9561,13.0324,979000.0
2012-06-06 15:30:00,17.06,17.19,17.04,17.18,1912700.0,13.0324,13.1318,13.0172,13.1241,1912700.0
2012-06-07 09:30:00,17.39,17.76,17.39,17.71,1456000.0,13.2845,13.5672,13.2845,13.529,1456000.0
2012-06-07 10:00:00,17.7,17.77,17.29,17.45,1197000.0,13.5214,13.5748,13.2081,13.3304,1197000.0
2012-06-07 10:30:00,17.45,17.48,17.23,17.29,696000.0,13.3304,13.3533,13.1623,13.2081,696000.0
2012-06-07 11:00:00,17.28,17.41,17.26,17.38,550800.0,13.2005,13.2998,13.1852,13.2769,550800.0
2012-06-07 11:30:00,17.38,17.58,17.37,17.56,524600.0,13.2769,13.4297,13.2693,13.4144,524600.0
2012-06-07 12:00:00,17.56,17.6,17.51,17.6,580200.0,13.4144,13.445,13.3762,13.445,580200.0
2012-06-07 12:30:00,17.6,17.64,17.53,17.54,563400.0,13.445,13.4755,13.3915,13.3991,563400.0
2012-06-07 13:00:00,17.54,17.64,17.53,17.61,356400.0,13.3991,13.4755,13.3915,13.4526,356400.0
2012-06-07 13:30:00,17.62,17.65,17.53,17.55,421000.0,13.4602,13.4832,13.3915,13.4068,421000.0
2012-06-07 14:00:00,17.54,17.59,17.53,17.56,295900.0,13.3991,13.4373,13.3915,13.4144,295900.0
2012-06-07 14:30:00,17.56,17.57,17.55,17.56,276800.0,13.4144,13.422,13.4068,13.4144,276800.0
2012-06-07 15:00:00,17.56,17.56,17.41,17.41,541100.0,13.4144,13.4144,13.2998,13.2998,541100.0
2012-06-07 15:30:00,17.41,17.43,17.27,17.3,1605300.0,13.2998,13.3151,13.1929,13.2158,1605300.0
2012-06-08 09:30:00,17.19,17.2,16.91,16.98,398700.0,13.1318,13.1394,12.9179,12.9713,398700.0
2012-06-08 10:00:00,16.97,17.12,16.93,17.06,391500.0,12.9637,13.0783,12.9331,13.0324,391500.0
2012-06-08 10:30:00,17.06,17.1,17.0,17.07,332100.0,13.0324,13.063,12.9866,13.0401,332100.0
2012-06-08 11:00:00,17.08,17.13,16.99,16.99,252200.0,13.0477,13.0859,12.979,12.979,252200.0
2012-06-08 11:30:00,16.99,17.04,16.95,16.95,217300.0,12.979,13.0172,12.9484,12.9484,217300.0
2012-06-08 12:00:00,16.96,17.0,16.92,16.97,216200.0,12.9561,12.9866,12.9255,12.9637,216200.0
2012-06-08 12:30:00,16.98,17.15,16.98,17.11,477400.0,12.9713,13.1012,12.9713,13.0706,477400.0
2012-06-08 13:00:00,17.12,17.18,17.08,17.11,374100.0,13.0783,13.1241,13.0477,13.0706,374100.0
2012-06-08 13:30:00,17.11,17.24,17.1,17.2,410000.0,13.0706,13.1699,13.063,13.1394,410000.0
2012-06-08 14:00:00,17.21,17.21,17.14,17.15,324800.0,13.147,13.147,13.0936,13.1012,324800.0
2012-06-08 14:30:00,17.14,17.21,17.09,17.09,423000.0,13.0936,13.147,13.0554,13.0554,423000.0
2012-06-08 15:00:00,17.1,17.13,17.05,17.09,568700.0,13.063,13.0859,13.0248,13.0554,568700.0
2012-06-08 15:30:00,17.1,17.2,17.09,17.16,1274600.0,13.063,13.1394,13.0554,13.1088,1274600.0
2012-06-11 09:30:00,17.47,17.52,17.15,17.21,353200.0,13.3457,13.3838,13.1012,13.147,353200.0
2012-06-11 10:00:00,17.2,17.21,17.04,17.12,385100.0,13.1394,13.147,13.0172,13.0783,385100.0
2012-06-11 10:30:00,17.12,17.15,17.0,17.03,263300.0,13.0783,13.1012,12.9866,13.0095,263300.0
2012-06-11 11:00:00,17.03,17.05,16.94,17.0,240200.0,13.0095,13.0248,12.9408,12.9866,240200.0
2012-06-11 11:30:00,17.0,17.1,16.96,17.02,227300.0,12.9866,13.063,12.9561,13.0019,227300.0
2012-06-11 12:00:00,17.02,17.05,16.92,16.92,187300.0,13.0019,13.0248,12.9255,12.9255,187300.0
2012-06-11 12:30:00,16.93,17.0,16.92,16.96,126000.0,12.9331,12.9866,12.9255,12.9561,126000.0
2012-06-11 13:00:00,16.97,17.02,16.95,16.96,156400.0,12.9637,13.0019,12.9484,12.9561,156400.0
2012-06-11 13:30:00,16.96,16.98,16.9,16.92,142400.0,12.9561,12.9713,12.9102,12.9255,142400.0
2012-06-11 14:00:00,16.92,16.93,16.84,16.88,256400.0,12.9255,12.9331,12.8644,12.8949,256400.0
2012-06-11 14:30:00,16.89,16.93,16.84,16.86,246200.0,12.9026,12.9331,12.8644,12.8797,246200.0
2012-06-11 15:00:00,16.86,16.89,16.74,16.79,498600.0,12.8797,12.9026,12.788,12.8262,498600.0
2012-06-11 15:30:00,16.79,16.86,16.66,16.69,1023400.0,12.8262,12.8797,12.7269,12.7498,1023400.0
2012-06-12 09:30:00,16.74,16.98,16.74,16.87,378000.0,12.788,12.9713,12.788,12.8873,378000.0
2012-06-12 10:00:00,16.88,16.99,16.81,16.82,406200.0,12.8949,12.979,12.8415,12.8491,406200.0
2012-06-12 10:30:00,16.82,16.96,16.77,16.93,259600.0,12.8491,12.9561,12.8109,12.9331,259600.0
2012-06-12 11:00:00,16.92,17.05,16.92,16.99,467100.0,12.9255,13.0248,12.9255,12.979,467100.0
2012-06-12 11:30:00,16.98,17.0,16.84,16.87,169200.0,12.9713,12.9866,12.8644,12.8873,169200.0
2012-06-12 12:00:00,16.87,16.91,16.82,16.82,222300.0,12.8873,12.9179,12.8491,12.8491,222300.0
2012-06-12 12:30:00,16.82,16.85,16.78,16.79,129100.0,12.8491,12.872,12.8185,12.8262,129100.0
2012-06-12 13:00:00,16.8,16.94,16.78,16.88,210000.0,12.8338,12.9408,12.8185,12.8949,210000.0
2012-06-12 13:30:00,16.88,16.95,16.87,16.89,424600.0,12.8949,12.9484,12.8873,12.9026,424600.0
2012-06-12 14:00:00,16.89,16.93,16.86,16.87,216300.0,12.9026,12.9331,12.8797,12.8873,216300.0
2012-06-12 14:30:00,16.87,16.97,16.87,16.92,205200.0,12.8873,12.9637,12.8873,12.9255,205200.0
2012-06-12 15:00:00,16.91,16.95,16.86,16.94,242200.0,12.9179,12.9484,12.8797,12.9408,242200.0
2012-06-12 15:30:00,16.94,17.04,16.88,16.99,1124200.0,12.9408,13.0172,12.8949,12.979,1124200.0
2012-06-13 09:30:00,16.88,16.93,16.8,16.88,262700.0,12.8949,12.9331,12.8338,12.8949,262700.0
2012-06-13 10:00:00,16.87,17.03,16.87,16.99,223900.0,12.8873,13.0095,12.8873,12.979,223900.0
2012-06-13 10:30:00,16.99,17.14,16.99,17.06,305400.0,12.979,13.0936,12.979,13.0324,305400.0
2012-06-13 11:00:00,17.06,17.06,16.92,16.93,255800.0,13.0324,13.0324,12.9255,12.9331,255800.0
2012-06-13 11:30:00,16.93,16.98,16.89,16.93,189800.0,12.9331,12.9713,12.9026,12.9331,189800.0
2012-06-13 12:00:00,16.93,17.02,16.9,16.99,171300.0,12.9331,13.0019,12.9102,12.979,171300.0
2012-06-13 12:30:00,16.99,17.14,16.99,17.05,154700.0,12.979,13.0936,12.979,13.0248,154700.0
2012-06-13 13:00:00,17.05,17.13,17.03,17.12,245600.0,13.0248,13.0859,13.0095,13.0783,245600.0
2012-06-13 13:30:00,17.12,17.13,17.0,17.01,123200.0,13.0783,13.0859,12.9866,12.9942,123200.0
2012-06-13 14:00:00,17.01,17.03,16.96,16.98,109300.0,12.9942,13.0095,12.9561,12.9713,109300.0
2012-06-13 14:30:00,16.98,16.99,16.88,16.93,315800.0,12.9713,12.979,12.8949,12.9331,315800.0
2012-06-13 15:00:00,16.93,16.96,16.75,16.75,555700.0,12.9331,12.9561,12.7956,12.7956,555700.0
2012-06-13 15:30:00,16.75,16.79,16.67,16.77,1150300.0,12.7956,12.8262,12.7345,12.8109,1150300.0
2012-06-14 09:30:00,16.83,16.88,16.74,16.86,300400.0,12.8567,12.8949,12.788,12.8797,300400.0
2012-06-14 10:00:00,16.86,16.9,16.79,16.83,207900.0,12.8797,12.9102,12.8262,12.8567,207900.0
2012-06-14 10:30:00,16.83,16.9,16.77,16.88,164000.0,12.8567,12.9102,12.8109,12.8949,164000.0
2012-06-14 11:00:00,16.88,16.92,16.84,16.91,196400.0,12.8949,12.9255,12.8644,12.9179,196400.0
2012-06-14 11:30:00,16.92,16.94,16.88,16.89,138700.0,12.9255,12.9408,12.8949,12.9026,138700.0
2012-06-14 12:00:00,16.89,16.91,16.85,16.85,180500.0,12.9026,12.9179,12.872,12.872,180500.0
2012-06-14 12:30:00,16.85,16.9,16.83,16.88,185300.0,12.872,12.9102,12.8567,12.8949,185300.0
2012-06-14 13:00:00,16.88,16.92,16.83,16.83,423500.0,12.8949,12.9255,12.8567,12.8567,423500.0
2012-06-14 13:30:00,16.84,16.87,16.81,16.85,181300.0,12.8644,12.8873,12.8415,12.872,181300.0
2012-06-14 14:00:00,16.85,16.89,16.81,16.82,192400.0,12.872,12.9026,12.8415,12.8491,192400.0
2012-06-14 14:30:00,16.82,16.83,16.76,16.77,154400.0,12.8491,12.8567,12.8033,12.8109,154400.0
2012-06-14 15:00:00,16.76,17.04,16.74,16.8,948500.0,12.8033,13.0172,12.788,12.8338,948500.0
2012-06-14 15:30:00,16.81,16.95,16.79,16.87,1270700.0,12.8415,12.9484,12.8262,12.8873,1270700.0
2012-06-15 09:30:00,17.02,17.02,16.81,16.97,792800.0,13.0019,13.0019,12.8415,12.9637,792800.0
2012-06-15 10:00:00,16.97,17.0,16.79,16.83,284000.0,12.9637,12.9866,12.8262,12.8567,284000.0
2012-06-15 10:30:00,16.83,16.89,16.79,16.83,225200.0,12.8567,12.9026,12.8262,12.8567,225200.0
2012-06-15 11:00:00,16.84,16.91,16.83,16.89,310600.0,12.8644,12.9179,12.8567,12.9026,310600.0
2012-06-15 11:30:00,16.89,16.92,16.81,16.84,306300.0,12.9026,12.9255,12.8415,12.8644,306300.0
2012-06-15 12:00:00,16.85,16.86,16.82,16.83,126700.0,12.872,12.8797,12.8491,12.8567,126700.0
2012-06-15 12:30:00,16.83,16.84,16.79,16.8,165400.0,12.8567,12.8644,12.8262,12.8338,165400.0
2012-06-15 13:00:00,16.81,16.85,16.78,16.81,389500.0,12.8415,12.872,12.8185,12.8415,389500.0
2012-06-15 13:30:00,16.81,16.89,16.8,16.87,316000.0,12.8415,12.9026,12.8338,12.8873,316000.0
2012-06-15 14:00:00,16.87,16.93,16.84,16.91,344800.0,12.8873,12.9331,12.8644,12.9179,344800.0
2012-06-15 14:30:00,16.91,16.96,16.89,16.91,391300.0,12.9179,12.9561,12.9026,12.9179,391300.0
2012-06-15 15:00:00,16.92,16.95,16.89,16.92,460900.0,12.9255,12.9484,12.9026,12.9255,460900.0
2012-06-15 15:30:00,16.92,17.02,16.91,16.99,880800.0,12.9255,13.0019,12.9179,12.979,880800.0
2012-06-18 09:30:00,16.82,16.87,16.65,16.8,401600.0,12.8491,12.8873,12.7192,12.8338,401600.0
2012-06-18 10:00:00,16.79,16.86,16.76,16.85,222200.0,12.8262,12.8797,12.8033,12.872,222200.0
2012-06-18 10:30:00,16.84,16.93,16.8,16.84,357100.0,12.8644,12.9331,12.8338,12.8644,357100.0
2012-06-18 11:00:00,16.85,16.87,16.68,16.73,491600.0,12.872,12.8873,12.7422,12.7804,491600.0
2012-06-18 11:30:00,16.72,16.74,16.62,16.65,473500.0,12.7727,12.788,12.6963,12.7192,473500.0
2012-06-18 12:00:00,16.65,16.68,16.62,16.65,191500.0,12.7192,12.7422,12.6963,12.7192,191500.0
2012-06-18 12:30:00,16.64,16.68,16.6,16.62,271200.0,12.7116,12.7422,12.681,12.6963,271200.0
2012-06-18 13:00:00,16.62,16.72,16.6,16.7,237600.0,12.6963,12.7727,12.681,12.7574,237600.0
2012-06-18 13:30:00,16.7,16.77,16.69,16.76,271600.0,12.7574,12.8109,12.7498,12.8033,271600.0
2012-06-18 14:00:00,16.76,16.76,16.69,16.69,341500.0,12.8033,12.8033,12.7498,12.7498,341500.0
2012-06-18 14:30:00,16.69,16.74,16.68,16.7,291000.0,12.7498,12.788,12.7422,12.7574,291000.0
2012-06-18 15:00:00,16.7,16.73,16.63,16.67,468800.0,12.7574,12.7804,12.704,12.7345,468800.0
2012-06-18 15:30:00,16.66,16.69,16.63,16.67,1050500.0,12.7269,12.7498,12.704,12.7345,1050500.0
2012-06-19 09:30:00,16.83,17.05,16.83,17.02,425700.0,12.8567,13.0248,12.8567,13.0019,425700.0
2012-06-19 10:00:00,17.02,17.17,17.0,17.16,370700.0,13.0019,13.1165,12.9866,13.1088,370700.0
2012-06-19 10:30:00,17.16,17.19,17.07,17.14,261500.0,13.1088,13.1318,13.0401,13.0936,261500.0
2012-06-19 11:00:00,17.14,17.17,17.08,17.12,233000.0,13.0936,13.1165,13.0477,13.0783,233000.0
2012-06-19 11:30:00,17.12,17.2,17.11,17.19,162700.0,13.0783,13.1394,13.0706,13.1318,162700.0
2012-06-19 12:00:00,17.18,17.2,17.16,17.2,88500.0,13.1241,13.1394,13.1088,13.1394,88500.0
2012-06-19 12:30:00,17.2,17.2,17.15,17.19,132600.0,13.1394,13.1394,13.1012,13.1318,132600.0
2012-06-19 13:00:00,17.2,17.24,17.17,17.23,116500.0,13.1394,13.1699,13.1165,13.1623,116500.0
2012-06-19 13:30:00,17.22,17.29,17.22,17.25,215900.0,13.1547,13.2081,13.1547,13.1776,215900.0
2012-06-19 14:00:00,17.26,17.26,17.22,17.25,227900.0,13.1852,13.1852,13.1547,13.1776,227900.0
2012-06-19 14:30:00,17.25,17.29,17.18,17.28,633300.0,13.1776,13.2081,13.1241,13.2005,633300.0
2012-06-19 15:00:00,17.28,17.34,17.26,17.3,314500.0,13.2005,13.2463,13.1852,13.2158,314500.0
2012-06-19 15:30:00,17.3,17.3,17.25,17.26,742800.0,13.2158,13.2158,13.1776,13.1852,742800.0
2012-06-20 09:30:00,17.27,17.36,17.19,17.29,251300.0,13.1929,13.2616,13.1318,13.2081,251300.0
2012-06-20 10:00:00,17.29,17.41,17.27,17.38,298200.0,13.2081,13.2998,13.1929,13.2769,298200.0
2012-06-20 10:30:00,17.38,17.38,17.24,17.29,186800.0,13.2769,13.2769,13.1699,13.2081,186800.0
2012-06-20 11:00:00,17.28,17.37,17.28,17.37,211800.0,13.2005,13.2693,13.2005,13.2693,211800.0
2012-06-20 11:30:00,17.37,17.39,17.32,17.32,168900.0,13.2693,13.2845,13.2311,13.2311,168900.0
2012-06-20 12:00:00,17.33,17.34,17.27,17.34,245000.0,13.2387,13.2463,13.1929,13.2463,245000.0
2012-06-20 12:30:00,17.34,17.42,17.17,17.41,993500.0,13.2463,13.3075,13.1165,13.2998,993500.0
2012-06-20 13:00:00,17.41,17.57,17.41,17.44,434100.0,13.2998,13.422,13.2998,13.3227,434100.0
2012-06-20 13:30:00,17.45,17.48,17.38,17.45,170300.0,13.3304,13.3533,13.2769,13.3304,170300.0
2012-06-20 14:00:00,17.45,17.54,17.38,17.42,451100.0,13.3304,13.3991,13.2769,13.3075,451100.0
2012-06-20 14:30:00,17.42,17.47,17.28,17.33,287800.0,13.3075,13.3457,13.2005,13.2387,287800.0
2012-06-20 15:00:00,17.34,17.34,17.21,17.28,333700.0,13.2463,13.2463,13.147,13.2005,333700.0
2012-06-20 15:30:00,17.27,17.36,17.24,17.35,649900.0,13.1929,13.2616,13.1699,13.254,649900.0
2012-06-21 09:30:00,17.37,17.57,17.3,17.35,196400.0,13.2693,13.422,13.2158,13.254,196400.0
2012-06-21 10:00:00,17.34,17.34,17.18,17.21,253300.0,13.2463,13.2463,13.1241,13.147,253300.0
2012-06-21 10:30:00,17.21,17.26,17.18,17.2,98800.0,13.147,13.1852,13.1241,13.1394,98800.0
2012-06-21 11:00:00,17.21,17.21,17.02,17.05,285100.0,13.147,13.147,13.0019,13.0248,285100.0
2012-06-21 11:30:00,17.05,17.06,17.0,17.0,172700.0,13.0248,13.0324,12.9866,12.9866,172700.0
2012-06-21 12:00:00,17.0,17.02,16.84,16.87,249200.0,12.9866,13.0019,12.8644,12.8873,249200.0
2012-06-21 12:30:00,16.87,17.0,16.86,16.98,383100.0,12.8873,12.9866,12.8797,12.9713,383100.0
2012-06-21 13:00:00,16.98,17.03,16.92,16.92,205300.0,12.9713,13.0095,12.9255,12.9255,205300.0
2012-06-21 13:30:00,16.92,16.95,16.84,16.88,184500.0,12.9255,12.9484,12.8644,12.8949,184500.0
2012-06-21 14:00:00,16.88,16.89,16.76,16.79,273900.0,12.8949,12.9026,12.8033,12.8262,273900.0
2012-06-21 14:30:00,16.8,16.85,16.77,16.83,182500.0,12.8338,12.872,12.8109,12.8567,182500.0
2012-06-21 15:00:00,16.84,16.85,16.72,16.79,447100.0,12.8644,12.872,12.7727,12.8262,447100.0
2012-06-21 15:30:00,16.79,16.86,16.73,16.75,1102100.0,12.8262,12.8797,12.7804,12.7956,1102100.0
2012-06-22 09:30:00,16.87,16.98,16.79,16.85,206400.0,12.8873,12.9713,12.8262,12.872,206400.0
2012-06-22 10:00:00,16.84,16.92,16.82,16.85,320200.0,12.8644,12.9255,12.8491,12.872,320200.0
2012-06-22 10:30:00,16.84,16.91,16.78,16.9,152200.0,12.8644,12.9179,12.8185,12.9102,152200.0
2012-06-22 11:00:00,16.91,16.96,16.81,16.82,232000.0,12.9179,12.9561,12.8415,12.8491,232000.0
2012-06-22 11:30:00,16.82,16.88,16.81,16.88,155000.0,12.8491,12.8949,12.8415,12.8949,155000.0
2012-06-22 12:00:00,16.87,16.91,16.82,16.84,202400.0,12.8873,12.9179,12.8491,12.8644,202400.0
2012-06-22 12:30:00,16.85,16.87,16.8,16.81,171100.0,12.872,12.8873,12.8338,12.8415,171100.0
2012-06-22 13:00:00,16.81,16.81,16.77,16.79,146500.0,12.8415,12.8415,12.8109,12.8262,146500.0
2012-06-22 13:30:00,16.79,16.86,16.78,16.84,302900.0,12.8262,12.8797,12.8185,12.8644,302900.0
2012-06-22 14:00:00,16.85,16.91,16.84,16.91,196400.0,12.872,12.9179,12.8644,12.9179,196400.0
2012-06-22 14:30:00,16.91,17.05,16.89,17.05,356700.0,12.9179,13.0248,12.9026,13.0248,356700.0
2012-06-22 15:00:00,17.04,17.07,16.99,17.03,524500.0,13.0172,13.0401,12.979,13.0095,524500.0
2012-06-22 15:30:00,17.03,17.07,16.96,17.0,918800.0,13.0095,13.0401,12.9561,12.9866,918800.0
2012-06-25 09:30:00,16.79,16.79,16.52,16.56,454500.0,12.8262,12.8262,12.6199,12.6505,454500.0
2012-06-25 10:00:00,16.57,16.6,16.46,16.48,622000.0,12.6581,12.681,12.5741,12.5894,622000.0
2012-06-25 10:30:00,16.49,16.54,16.43,16.46,206400.0,12.597,12.6352,12.5512,12.5741,206400.0
2012-06-25 11:00:00,16.45,16.48,16.41,16.45,173300.0,12.5665,12.5894,12.5359,12.5665,173300.0
2012-06-25 11:30:00,16.45,16.45,16.37,16.38,233100.0,12.5665,12.5665,12.5053,12.513,233100.0
2012-06-25 12:00:00,16.37,16.43,16.35,16.4,120500.0,12.5053,12.5512,12.4901,12.5283,120500.0
2012-06-25 12:30:00,16.41,16.43,16.4,16.41,182500.0,12.5359,12.5512,12.5283,12.5359,182500.0
2012-06-25 13:00:00,16.41,16.43,16.38,16.41,187100.0,12.5359,12.5512,12.513,12.5359,187100.0
2012-06-25 13:30:00,16.4,16.47,16.39,16.41,184500.0,12.5283,12.5817,12.5206,12.5359,184500.0
2012-06-25 14:00:00,16.41,16.45,16.39,16.39,204700.0,12.5359,12.5665,12.5206,12.5206,204700.0
2012-06-25 14:30:00,16.38,16.39,16.32,16.33,130400.0,12.513,12.5206,12.4671,12.4748,130400.0
2012-06-25 15:00:00,16.33,16.37,16.29,16.35,1003800.0,12.4748,12.5053,12.4442,12.4901,1003800.0
2012-06-25 15:30:00,16.35,16.39,16.32,16.36,979300.0,12.4901,12.5206,12.4671,12.4977,979300.0
2012-06-26 09:30:00,16.44,16.46,16.31,16.36,276600.0,12.5588,12.5741,12.4595,12.4977,276600.0
2012-06-26 10:00:00,16.36,16.47,16.31,16.34,275000.0,12.4977,12.5817,12.4595,12.4824,275000.0
2012-06-26 10:30:00,16.33,16.4,16.3,16.39,297900.0,12.4748,12.5283,12.4519,12.5206,297900.0
2012-06-26 11:00:00,16.39,16.46,16.31,16.42,392800.0,12.5206,12.5741,12.4595,12.5435,392800.0
2012-06-26 11:30:00,16.42,16.47,16.38,16.46,167400.0,12.5435,12.5817,12.513,12.5741,167400.0
2012-06-26 12:00:00,16.46,16.52,16.44,16.48,191100.0,12.5741,12.6199,12.5588,12.5894,191100.0
2012-06-26 12:30:00,16.49,16.57,16.48,16.55,420400.0,12.597,12.6581,12.5894,12.6428,420400.0
2012-06-26 13:00:00,16.55,16.57,16.52,16.54,146100.0,12.6428,12.6581,12.6199,12.6352,146100.0
2012-06-26 13:30:00,16.54,16.54,16.5,16.51,437800.0,12.6352,12.6352,12.6047,12.6123,437800.0
2012-06-26 14:00:00,16.51,16.64,16.51,16.62,203500.0,12.6123,12.7116,12.6123,12.6963,203500.0
2012-06-26 14:30:00,16.62,16.64,16.51,16.57,397900.0,12.6963,12.7116,12.6123,12.6581,397900.0
2012-06-26 15:00:00,16.56,16.61,16.54,16.59,346400.0,12.6505,12.6887,12.6352,12.6734,346400.0
2012-06-26 15:30:00,16.59,16.63,16.51,16.52,877100.0,12.6734,12.704,12.6123,12.6199,877100.0
2012-06-27 09:30:00,16.59,16.65,16.49,16.61,214800.0,12.6734,12.7192,12.597,12.6887,214800.0
2012-06-27 10:00:00,16.61,16.74,16.54,16.74,296200.0,12.6887,12.788,12.6352,12.788,296200.0
2012-06-27 10:30:00,16.73,16.76,16.68,16.75,223700.0,12.7804,12.8033,12.7422,12.7956,223700.0
2012-06-27 11:00:00,16.76,16.77,16.71,16.73,314200.0,12.8033,12.8109,12.7651,12.7804,314200.0
2012-06-27 11:30:00,16.74,16.85,16.73,16.82,226200.0,12.788,12.872,12.7804,12.8491,226200.0
2012-06-27 12:00:00,16.82,16.9,16.81,16.87,150400.0,12.8491,12.9102,12.8415,12.8873,150400.0
2012-06-27 12:30:00,16.86,16.97,16.85,16.97,427000.0,12.8797,12.9637,12.872,12.9637,427000.0
2012-06-27 13:00:00,16.96,16.97,16.91,16.93,319900.0,12.9561,12.9637,12.9179,12.9331,319900.0
2012-06-27 13:30:00,16.93,16.97,16.91,16.95,229500.0,12.9331,12.9637,12.9179,12.9484,229500.0
2012-06-27 14:00:00,16.96,16.96,16.9,16.91,137900.0,12.9561,12.9561,12.9102,12.9179,137900.0
2012-06-27 14:30:00,16.92,16.94,16.88,16.9,195900.0,12.9255,12.9408,12.8949,12.9102,195900.0
2012-06-27 15:00:00,16.9,16.98,16.88,16.94,223700.0,12.9102,12.9713,12.8949,12.9408,223700.0
2012-06-27 15:30:00,16.94,16.99,16.9,16.93,578200.0,12.9408,12.979,12.9102,12.9331,578200.0
2012-06-28 09:30:00,16.73,16.75,16.61,16.7,455400.0,12.7804,12.7956,12.6887,12.7574,455400.0
2012-06-28 10:00:00,16.69,16.79,16.64,16.65,424000.0,12.7498,12.8262,12.7116,12.7192,424000.0
2012-06-28 10:30:00,16.64,16.66,16.55,16.6,375100.0,12.7116,12.7269,12.6428,12.681,375100.0
2012-06-28 11:00:00,16.6,16.69,16.56,16.67,343400.0,12.681,12.7498,12.6505,12.7345,343400.0
2012-06-28 11:30:00,16.68,16.71,16.65,16.66,104400.0,12.7422,12.7651,12.7192,12.7269,104400.0
2012-06-28 12:00:00,16.66,16.69,16.59,16.6,304800.0,12.7269,12.7498,12.6734,12.681,304800.0
2012-06-28 12:30:00,16.61,16.68,16.6,16.65,154200.0,12.6887,12.7422,12.681,12.7192,154200.0
2012-06-28 13:00:00,16.65,16.72,16.63,16.71,154600.0,12.7192,12.7727,12.704,12.7651,154600.0
2012-06-28 13:30:00,16.7,16.75,16.67,16.72,227200.0,12.7574,12.7956,12.7345,12.7727,227200.0
2012-06-28 14:00:00,16.72,16.73,16.66,16.68,177500.0,12.7727,12.7804,12.7269,12.7422,177500.0
2012-06-28 14:30:00,16.67,16.74,16.66,16.72,342800.0,12.7345,12.788,12.7269,12.7727,342800.0
2012-06-28 15:00:00,16.71,16.81,16.71,16.81,409600.0,12.7651,12.8415,12.7651,12.8415,409600.0
2012-06-28 15:30:00,16.8,17.0,16.79,16.96,1215500.0,12.8338,12.9866,12.8262,12.9561,1215500.0
2012-06-29 09:30:00,17.45,17.55,17.33,17.38,672700.0,13.3304,13.4068,13.2387,13.2769,672700.0
2012-06-29 10:00:00,17.38,17.5,17.35,17.49,533400.0,13.2769,13.3686,13.254,13.3609,533400.0
2012-06-29 10:30:00,17.48,17.54,17.44,17.54,393500.0,13.3533,13.3991,13.3227,13.3991,393500.0
2012-06-29 11:00:00,17.53,17.56,17.51,17.52,435700.0,13.3915,13.4144,13.3762,13.3838,435700.0
2012-06-29 11:30:00,17.52,17.53,17.44,17.45,256100.0,13.3838,13.3915,13.3227,13.3304,256100.0
2012-06-29 12:00:00,17.45,17.46,17.4,17.43,258400.0,13.3304,13.338,13.2922,13.3151,258400.0
2012-06-29 12:30:00,17.43,17.45,17.38,17.44,557100.0,13.3151,13.3304,13.2769,13.3227,557100.0
2012-06-29 13:00:00,17.44,17.49,17.41,17.47,213700.0,13.3227,13.3609,13.2998,13.3457,213700.0
2012-06-29 13:30:00,17.46,17.5,17.45,17.48,153300.0,13.338,13.3686,13.3304,13.3533,153300.0
2012-06-29 14:00:00,17.48,17.55,17.46,17.55,175600.0,13.3533,13.4068,13.338,13.4068,175600.0
2012-06-29 14:30:00,17.54,17.64,17.54,17.62,505200.0,13.3991,13.4755,13.3991,13.4602,505200.0
2012-06-29 15:00:00,17.62,17.62,17.48,17.51,281200.0,13.4602,13.4602,13.3533,13.3762,281200.0
2012-06-29 15:30:00,17.51,17.64,17.47,17.62,1075700.0,13.3762,13.4755,13.3457,13.4602,1075700.0
2012-07-02 09:30:00,17.7,17.84,17.56,17.7,458000.0,13.5214,13.6283,13.4144,13.5214,458000.0
2012-07-02 10:00:00,17.69,17.69,17.33,17.33,498700.0,13.5137,13.5137,13.2387,13.2387,498700.0
2012-07-02 10:30:00,17.33,17.43,17.27,17.35,268900.0,13.2387,13.3151,13.1929,13.254,268900.0
2012-07-02 11:00:00,17.34,17.37,17.27,17.28,197800.0,13.2463,13.2693,13.1929,13.2005,197800.0
2012-07-02 11:30:00,17.29,17.35,17.29,17.3,255300.0,13.2081,13.254,13.2081,13.2158,255300.0
2012-07-02 12:00:00,17.29,17.32,17.27,17.28,347600.0,13.2081,13.2311,13.1929,13.2005,347600.0
2012-07-02 12:30:00,17.27,17.35,17.27,17.3,208000.0,13.1929,13.254,13.1929,13.2158,208000.0
2012-07-02 13:00:00,17.3,17.32,17.28,17.28,167200.0,13.2158,13.2311,13.2005,13.2005,167200.0
2012-07-02 13:30:00,17.29,17.3,17.25,17.28,228900.0,13.2081,13.2158,13.1776,13.2005,228900.0
2012-07-02 14:00:00,17.28,17.34,17.25,17.32,326200.0,13.2005,13.2463,13.1776,13.2311,326200.0
2012-07-02 14:30:00,17.32,17.33,17.27,17.3,206400.0,13.2311,13.2387,13.1929,13.2158,206400.0
2012-07-02 15:00:00,17.3,17.35,17.27,17.33,298100.0,13.2158,13.254,13.1929,13.2387,298100.0
2012-07-02 15:30:00,17.33,17.47,17.33,17.44,940000.0,13.2387,13.3457,13.2387,13.3227,940000.0
2012-07-03 09:30:00,17.46,17.63,17.38,17.62,178100.0,13.338,13.4679,13.2769,13.4602,178100.0
2012-07-03 10:00:00,17.63,17.7,17.6,17.68,234800.0,13.4679,13.5214,13.445,13.5061,234800.0
2012-07-03 10:30:00,17.68,17.78,17.68,17.74,472700.0,13.5061,13.5825,13.5061,13.5519,472700.0
2012-07-03 11:00:00,17.74,17.91,17.73,17.89,546900.0,13.5519,13.6818,13.5443,13.6665,546900.0
2012-07-03 11:30:00,17.89,17.97,17.86,17.93,495300.0,13.6665,13.7276,13.6436,13.6971,495300.0
2012-07-03 12:00:00,17.94,17.96,17.82,17.82,507600.0,13.7047,13.72,13.613,13.613,507600.0
2012-07-03 12:30:00,17.82,17.83,17.65,17.77,650800.0,13.613,13.6207,13.4832,13.5748,650800.0
2012-07-05 09:30:00,17.58,17.65,17.43,17.48,351800.0,13.4297,13.4832,13.3151,13.3533,351800.0
2012-07-05 10:00:00,17.47,17.5,17.29,17.33,586300.0,13.3457,13.3686,13.2081,13.2387,586300.0
2012-07-05 10:30:00,17.33,17.37,17.27,17.31,420300.0,13.2387,13.2693,13.1929,13.2234,420300.0
2012-07-05 11:00:00,17.31,17.41,17.3,17.4,439600.0,13.2234,13.2998,13.2158,13.2922,439600.0
2012-07-05 11:30:00,17.4,17.41,17.35,17.36,200700.0,13.2922,13.2998,13.254,13.2616,200700.0
2012-07-05 12:00:00,17.37,17.43,17.33,17.35,184700.0,13.2693,13.3151,13.2387,13.254,184700.0
2012-07-05 12:30:00,17.35,17.37,17.31,17.37,168400.0,13.254,13.2693,13.2234,13.2693,168400.0
2012-07-05 13:00:00,17.37,17.48,17.37,17.42,290800.0,13.2693,13.3533,13.2693,13.3075,290800.0
2012-07-05 13:30:00,17.43,17.44,17.37,17.4,168700.0,13.3151,13.3227,13.2693,13.2922,168700.0
2012-07-05 14:00:00,17.4,17.41,17.33,17.35,158800.0,13.2922,13.2998,13.2387,13.254,158800.0
2012-07-05 14:30:00,17.35,17.35,17.31,17.34,207500.0,13.254,13.254,13.2234,13.2463,207500.0
2012-07-05 15:00:00,17.33,17.36,17.3,17.32,367100.0,13.2387,13.2616,13.2158,13.2311,367100.0
2012-07-05 15:30:00,17.33,17.35,17.24,17.26,646500.0,13.2387,13.254,13.1699,13.1852,646500.0
2012-07-06 09:30:00,17.02,17.04,16.83,16.88,470700.0,13.0019,13.0172,12.8567,12.8949,470700.0
2012-07-06 10:00:00,16.87,16.96,16.75,16.91,352400.0,12.8873,12.9561,12.7956,12.9179,352400.0
2012-07-06 10:30:00,16.91,16.99,16.85,16.86,440400.0,12.9179,12.979,12.872,12.8797,440400.0
2012-07-06 11:00:00,16.85,16.89,16.7,16.7,554000.0,12.872,12.9026,12.7574,12.7574,554000.0
2012-07-06 11:30:00,16.71,16.78,16.7,16.75,336800.0,12.7651,12.8185,12.7574,12.7956,336800.0
2012-07-06 12:00:00,16.75,16.91,16.74,16.9,1001000.0,12.7956,12.9179,12.788,12.9102,1001000.0
2012-07-06 12:30:00,16.9,16.95,16.89,16.93,216400.0,12.9102,12.9484,12.9026,12.9331,216400.0
2012-07-06 13:00:00,16.94,16.95,16.89,16.92,217500.0,12.9408,12.9484,12.9026,12.9255,217500.0
2012-07-06 13:30:00,16.92,16.93,16.89,16.9,193900.0,12.9255,12.9331,12.9026,12.9102,193900.0
2012-07-06 14:00:00,16.91,16.91,16.87,16.9,147500.0,12.9179,12.9179,12.8873,12.9102,147500.0
2012-07-06 14:30:00,16.9,16.98,16.9,16.96,202100.0,12.9102,12.9713,12.9102,12.9561,202100.0
2012-07-06 15:00:00,16.96,17.02,16.94,17.0,423300.0,12.9561,13.0019,12.9408,12.9866,423300.0
2012-07-06 15:30:00,17.01,17.05,16.96,16.99,1068700.0,12.9942,13.0248,12.9561,12.979,1068700.0
2012-07-09 09:30:00,16.97,17.0,16.77,16.81,205400.0,12.9637,12.9866,12.8109,12.8415,205400.0
2012-07-09 10:00:00,16.81,16.84,16.75,16.76,205000.0,12.8415,12.8644,12.7956,12.8033,205000.0
2012-07-09 10:30:00,16.76,16.82,16.73,16.76,203300.0,12.8033,12.8491,12.7804,12.8033,203300.0
2012-07-09 11:00:00,16.76,16.77,16.68,16.69,203900.0,12.8033,12.8109,12.7422,12.7498,203900.0
2012-07-09 11:30:00,16.69,16.7,16.61,16.62,276500.0,12.7498,12.7574,12.6887,12.6963,276500.0
2012-07-09 12:00:00,16.63,16.79,16.62,16.78,459400.0,12.704,12.8262,12.6963,12.8185,459400.0
2012-07-09 12:30:00,16.78,16.79,16.73,16.73,130600.0,12.8185,12.8262,12.7804,12.7804,130600.0
2012-07-09 13:00:00,16.74,16.79,16.71,16.79,177200.0,12.788,12.8262,12.7651,12.8262,177200.0
2012-07-09 13:30:00,16.79,16.82,16.78,16.79,180600.0,12.8262,12.8491,12.8185,12.8262,180600.0
2012-07-09 14:00:00,16.79,16.8,16.72,16.73,224400.0,12.8262,12.8338,12.7727,12.7804,224400.0
2012-07-09 14:30:00,16.73,16.74,16.64,16.67,272100.0,12.7804,12.788,12.7116,12.7345,272100.0
2012-07-09 15:00:00,16.67,16.76,16.66,16.72,272900.0,12.7345,12.8033,12.7269,12.7727,272900.0
2012-07-09 15:30:00,16.73,16.83,16.7,16.82,649100.0,12.7804,12.8567,12.7574,12.8491,649100.0
2012-07-10 09:30:00,16.95,17.16,16.92,17.0,472900.0,12.9484,13.1088,12.9255,12.9866,472900.0
2012-07-10 10:00:00,17.0,17.02,16.89,16.97,739800.0,12.9866,13.0019,12.9026,12.9637,739800.0
2012-07-10 10:30:00,16.97,16.99,16.85,16.88,623100.0,12.9637,12.979,12.872,12.8949,623100.0
2012-07-10 11:00:00,16.89,16.9,16.82,16.83,435800.0,12.9026,12.9102,12.8491,12.8567,435800.0
2012-07-10 11:30:00,16.83,16.91,16.79,16.91,334700.0,12.8567,12.9179,12.8262,12.9179,334700.0
2012-07-10 12:00:00,16.91,16.91,16.84,16.84,400300.0,12.9179,12.9179,12.8644,12.8644,400300.0
2012-07-10 12:30:00,16.85,16.92,16.84,16.87,216100.0,12.872,12.9255,12.8644,12.8873,216100.0
2012-07-10 13:00:00,16.87,16.9,16.82,16.84,203800.0,12.8873,12.9102,12.8491,12.8644,203800.0
2012-07-10 13:30:00,16.84,16.84,16.72,16.76,231800.0,12.8644,12.8644,12.7727,12.8033,231800.0
2012-07-10 14:00:00,16.76,16.78,16.66,16.69,281500.0,12.8033,12.8185,12.7269,12.7498,281500.0
2012-07-10 14:30:00,16.69,16.73,16.65,16.71,378100.0,12.7498,12.7804,12.7192,12.7651,378100.0
2012-07-10 15:00:00,16.71,16.75,16.64,16.64,467300.0,12.7651,12.7956,12.7116,12.7116,467300.0
2012-07-10 15:30:00,16.64,16.72,16.59,16.69,817500.0,12.7116,12.7727,12.6734,12.7498,817500.0
2012-07-11 09:30:00,16.68,16.8,16.66,16.78,250700.0,12.7422,12.8338,12.7269,12.8185,250700.0
2012-07-11 10:00:00,16.78,16.85,16.73,16.76,276200.0,12.8185,12.872,12.7804,12.8033,276200.0
2012-07-11 10:30:00,16.76,16.78,16.62,16.66,294000.0,12.8033,12.8185,12.6963,12.7269,294000.0
2012-07-11 11:00:00,16.65,16.73,16.65,16.69,338800.0,12.7192,12.7804,12.7192,12.7498,338800.0
2012-07-11 11:30:00,16.68,16.73,16.66,16.66,318300.0,12.7422,12.7804,12.7269,12.7269,318300.0
2012-07-11 12:00:00,16.66,16.76,16.66,16.74,308300.0,12.7269,12.8033,12.7269,12.788,308300.0
2012-07-11 12:30:00,16.75,16.75,16.69,16.74,488100.0,12.7956,12.7956,12.7498,12.788,488100.0
2012-07-11 13:00:00,16.73,16.74,16.65,16.68,346900.0,12.7804,12.788,12.7192,12.7422,346900.0
2012-07-11 13:30:00,16.68,16.74,16.67,16.72,224800.0,12.7422,12.788,12.7345,12.7727,224800.0
2012-07-11 14:00:00,16.73,16.75,16.59,16.62,573700.0,12.7804,12.7956,12.6734,12.6963,573700.0
2012-07-11 14:30:00,16.61,16.66,16.57,16.6,294400.0,12.6887,12.7269,12.6581,12.681,294400.0
2012-07-11 15:00:00,16.6,16.66,16.57,16.61,352800.0,12.681,12.7269,12.6581,12.6887,352800.0
2012-07-11 15:30:00,16.6,16.76,16.57,16.69,928600.0,12.681,12.8033,12.6581,12.7498,928600.0
2012-07-12 09:30:00,16.52,16.55,16.25,16.3,551500.0,12.6199,12.6428,12.4137,12.4519,551500.0
2012-07-12 10:00:00,16.3,16.35,16.28,16.32,605700.0,12.4519,12.4901,12.4366,12.4671,605700.0
2012-07-12 10:30:00,16.31,16.35,16.18,16.23,764000.0,12.4595,12.4901,12.3602,12.3984,764000.0
2012-07-12 11:00:00,16.23,16.32,16.19,16.24,409700.0,12.3984,12.4671,12.3678,12.406,409700.0
2012-07-12 11:30:00,16.24,16.24,16.14,16.2,287000.0,12.406,12.406,12.3296,12.3755,287000.0
2012-07-12 12:00:00,16.19,16.23,16.19,16.23,453500.0,12.3678,12.3984,12.3678,12.3984,453500.0
2012-07-12 12:30:00,16.23,16.23,16.17,16.18,361900.0,12.3984,12.3984,12.3526,12.3602,361900.0
2012-07-12 13:00:00,16.19,16.25,16.16,16.18,431600.0,12.3678,12.4137,12.3449,12.3602,431600.0
2012-07-12 13:30:00,16.18,16.3,16.18,16.29,379900.0,12.3602,12.4519,12.3602,12.4442,379900.0
2012-07-12 14:00:00,16.29,16.37,16.27,16.31,593400.0,12.4442,12.5053,12.4289,12.4595,593400.0
2012-07-12 14:30:00,16.31,16.36,16.3,16.36,484200.0,12.4595,12.4977,12.4519,12.4977,484200.0
2012-07-12 15:00:00,16.36,16.43,16.33,16.39,551400.0,12.4977,12.5512,12.4748,12.5206,551400.0
2012-07-12 15:30:00,16.39,16.44,16.32,16.35,1153100.0,12.5206,12.5588,12.4671,12.4901,1153100.0
2012-07-13 09:30:00,16.44,16.7,16.4,16.68,540600.0,12.5588,12.7574,12.5283,12.7422,540600.0
2012-07-13 10:00:00,16.69,16.79,16.66,16.66,615300.0,12.7498,12.8262,12.7269,12.7269,615300.0
2012-07-13 10:30:00,16.67,16.71,16.65,16.69,123500.0,12.7345,12.7651,12.7192,12.7498,123500.0
2012-07-13 11:00:00,16.7,16.71,16.63,16.7,331700.0,12.7574,12.7651,12.704,12.7574,331700.0
2012-07-13 11:30:00,16.71,16.78,16.7,16.78,162200.0,12.7651,12.8185,12.7574,12.8185,162200.0
2012-07-13 12:00:00,16.78,16.82,16.72,16.72,353800.0,12.8185,12.8491,12.7727,12.7727,353800.0
2012-07-13 12:30:00,16.72,16.76,16.72,16.76,107000.0,12.7727,12.8033,12.7727,12.8033,107000.0
2012-07-13 13:00:00,16.75,16.8,16.74,16.77,336100.0,12.7956,12.8338,12.788,12.8109,336100.0
2012-07-13 13:30:00,16.77,16.79,16.74,16.77,148700.0,12.8109,12.8262,12.788,12.8109,148700.0
2012-07-13 14:00:00,16.78,16.83,16.77,16.8,155700.0,12.8185,12.8567,12.8109,12.8338,155700.0
2012-07-13 14:30:00,16.8,16.87,16.79,16.86,190300.0,12.8338,12.8873,12.8262,12.8797,190300.0
2012-07-13 15:00:00,16.86,16.93,16.86,16.89,428400.0,12.8797,12.9331,12.8797,12.9026,428400.0
2012-07-13 15:30:00,16.9,16.94,16.86,16.89,1118100.0,12.9102,12.9408,12.8797,12.9026,1118100.0
2012-07-16 09:30:00,16.74,16.82,16.5,16.53,281000.0,12.788,12.8491,12.6047,12.6276,281000.0
2012-07-16 10:00:00,16.53,16.61,16.47,16.61,177000.0,12.6276,12.6887,12.5817,12.6887,177000.0
2012-07-16 10:30:00,16.61,16.68,16.58,16.6,257100.0,12.6887,12.7422,12.6658,12.681,257100.0
2012-07-16 11:00:00,16.6,16.66,16.58,16.61,207000.0,12.681,12.7269,12.6658,12.6887,207000.0
2012-07-16 11:30:00,16.6,16.6,16.51,16.52,183700.0,12.681,12.681,12.6123,12.6199,183700.0
2012-07-16 12:00:00,16.52,16.54,16.41,16.44,228900.0,12.6199,12.6352,12.5359,12.5588,228900.0
2012-07-16 12:30:00,16.45,16.47,16.41,16.46,151200.0,12.5665,12.5817,12.5359,12.5741,151200.0
2012-07-16 13:00:00,16.46,16.48,16.42,16.44,224700.0,12.5741,12.5894,12.5435,12.5588,224700.0
2012-07-16 13:30:00,16.44,16.48,16.43,16.46,186400.0,12.5588,12.5894,12.5512,12.5741,186400.0
2012-07-16 14:00:00,16.46,16.61,16.46,16.6,201200.0,12.5741,12.6887,12.5741,12.681,201200.0
2012-07-16 14:30:00,16.6,16.61,16.57,16.57,228400.0,12.681,12.6887,12.6581,12.6581,228400.0
2012-07-16 15:00:00,16.58,16.58,16.54,16.56,207700.0,12.6658,12.6658,12.6352,12.6505,207700.0
2012-07-16 15:30:00,16.55,16.56,16.48,16.54,545700.0,12.6428,12.6505,12.5894,12.6352,545700.0
2012-07-17 09:30:00,16.64,16.68,16.17,16.17,954700.0,12.7116,12.7422,12.3526,12.3526,954700.0
2012-07-17 10:00:00,16.17,16.39,16.12,16.38,881400.0,12.3526,12.5206,12.3144,12.513,881400.0
2012-07-17 10:30:00,16.37,16.38,16.23,16.3,789200.0,12.5053,12.513,12.3984,12.4519,789200.0
2012-07-17 11:00:00,16.3,16.38,16.28,16.29,502400.0,12.4519,12.513,12.4366,12.4442,502400.0
2012-07-17 11:30:00,16.3,16.44,16.28,16.43,300100.0,12.4519,12.5588,12.4366,12.5512,300100.0
2012-07-17 12:00:00,16.44,16.49,16.42,16.45,339400.0,12.5588,12.597,12.5435,12.5665,339400.0
2012-07-17 12:30:00,16.45,16.55,16.44,16.45,407300.0,12.5665,12.6428,12.5588,12.5665,407300.0
2012-07-17 13:00:00,16.45,16.51,16.43,16.48,409800.0,12.5665,12.6123,12.5512,12.5894,409800.0
2012-07-17 13:30:00,16.49,16.52,16.48,16.49,380000.0,12.597,12.6199,12.5894,12.597,380000.0
2012-07-17 14:00:00,16.49,16.57,16.49,16.57,369600.0,12.597,12.6581,12.597,12.6581,369600.0
2012-07-17 14:30:00,16.57,16.66,16.56,16.62,470200.0,12.6581,12.7269,12.6505,12.6963,470200.0
2012-07-17 15:00:00,16.62,16.76,16.6,16.72,936400.0,12.6963,12.8033,12.681,12.7727,936400.0
2012-07-17 15:30:00,16.72,16.84,16.71,16.84,2446500.0,12.7727,12.8644,12.7651,12.8644,2446500.0
2012-07-18 09:30:00,16.73,16.89,16.69,16.87,530700.0,12.7804,12.9026,12.7498,12.8873,530700.0
2012-07-18 10:00:00,16.87,16.99,16.86,16.94,627300.0,12.8873,12.979,12.8797,12.9408,627300.0
2012-07-18 10:30:00,16.94,17.07,16.87,17.05,623300.0,12.9408,13.0401,12.8873,13.0248,623300.0
2012-07-18 11:00:00,17.05,17.07,16.95,17.03,321400.0,13.0248,13.0401,12.9484,13.0095,321400.0
2012-07-18 11:30:00,17.03,17.09,16.98,16.98,382200.0,13.0095,13.0554,12.9713,12.9713,382200.0
2012-07-18 12:00:00,16.98,17.08,16.98,17.03,646400.0,12.9713,13.0477,12.9713,13.0095,646400.0
2012-07-18 12:30:00,17.03,17.04,17.01,17.03,224700.0,13.0095,13.0172,12.9942,13.0095,224700.0
2012-07-18 13:00:00,17.03,17.04,17.01,17.03,267500.0,13.0095,13.0172,12.9942,13.0095,267500.0
2012-07-18 13:30:00,17.03,17.04,16.91,16.96,280800.0,13.0095,13.0172,12.9179,12.9561,280800.0
2012-07-18 14:00:00,16.96,16.99,16.93,16.95,429400.0,12.9561,12.979,12.9331,12.9484,429400.0
2012-07-18 14:30:00,16.95,16.95,16.8,16.81,412400.0,12.9484,12.9484,12.8338,12.8415,412400.0
2012-07-18 15:00:00,16.81,16.92,16.81,16.89,447100.0,12.8415,12.9255,12.8415,12.9026,447100.0
2012-07-18 15:30:00,16.89,16.96,16.88,16.89,1262700.0,12.9026,12.9561,12.8949,12.9026,1262700.0
2012-07-19 09:30:00,16.88,16.95,16.81,16.83,274300.0,12.8949,12.9484,12.8415,12.8567,274300.0
2012-07-19 10:00:00,16.83,16.84,16.69,16.73,751500.0,12.8567,12.8644,12.7498,12.7804,751500.0
2012-07-19 10:30:00,16.73,16.86,16.73,16.81,422900.0,12.7804,12.8797,12.7804,12.8415,422900.0
2012-07-19 11:00:00,16.82,16.87,16.81,16.87,253100.0,12.8491,12.8873,12.8415,12.8873,253100.0
2012-07-19 11:30:00,16.87,16.92,16.83,16.84,274400.0,12.8873,12.9255,12.8567,12.8644,274400.0
2012-07-19 12:00:00,16.84,16.91,16.84,16.89,206200.0,12.8644,12.9179,12.8644,12.9026,206200.0
2012-07-19 12:30:00,16.89,16.9,16.79,16.8,213900.0,12.9026,12.9102,12.8262,12.8338,213900.0
2012-07-19 13:00:00,16.79,16.83,16.78,16.78,191000.0,12.8262,12.8567,12.8185,12.8185,191000.0
2012-07-19 13:30:00,16.79,16.8,16.68,16.71,390000.0,12.8262,12.8338,12.7422,12.7651,390000.0
2012-07-19 14:00:00,16.72,16.75,16.69,16.73,244700.0,12.7727,12.7956,12.7498,12.7804,244700.0
2012-07-19 14:30:00,16.73,16.82,16.72,16.79,220100.0,12.7804,12.8491,12.7727,12.8262,220100.0
2012-07-19 15:00:00,16.79,16.82,16.73,16.79,377600.0,12.8262,12.8491,12.7804,12.8262,377600.0
2012-07-19 15:30:00,16.78,16.88,16.78,16.84,1029100.0,12.8185,12.8949,12.8185,12.8644,1029100.0
2012-07-20 09:30:00,16.69,16.7,16.45,16.55,621100.0,12.7498,12.7574,12.5665,12.6428,621100.0
2012-07-20 10:00:00,16.54,16.59,16.47,16.5,443500.0,12.6352,12.6734,12.5817,12.6047,443500.0
2012-07-20 10:30:00,16.5,16.5,16.36,16.47,572400.0,12.6047,12.6047,12.4977,12.5817,572400.0
2012-07-20 11:00:00,16.47,16.49,16.39,16.42,305400.0,12.5817,12.597,12.5206,12.5435,305400.0
2012-07-20 11:30:00,16.41,16.44,16.34,16.36,452200.0,12.5359,12.5588,12.4824,12.4977,452200.0
2012-07-20 12:00:00,16.36,16.36,16.25,16.28,264400.0,12.4977,12.4977,12.4137,12.4366,264400.0
2012-07-20 12:30:00,16.27,16.34,16.22,16.32,390800.0,12.4289,12.4824,12.3908,12.4671,390800.0
2012-07-20 13:00:00,16.32,16.32,16.26,16.28,218900.0,12.4671,12.4671,12.4213,12.4366,218900.0
2012-07-20 13:30:00,16.27,16.31,16.26,16.29,170300.0,12.4289,12.4595,12.4213,12.4442,170300.0
2012-07-20 14:00:00,16.29,16.32,16.26,16.29,230200.0,12.4442,12.4671,12.4213,12.4442,230200.0
2012-07-20 14:30:00,16.29,16.3,16.25,16.27,297300.0,12.4442,12.4519,12.4137,12.4289,297300.0
2012-07-20 15:00:00,16.27,16.33,16.26,16.32,398100.0,12.4289,12.4748,12.4213,12.4671,398100.0
2012-07-20 15:30:00,16.3,16.31,16.23,16.27,1193600.0,12.4519,12.4595,12.3984,12.4289,1193600.0
2012-07-23 09:30:00,15.95,15.97,15.65,15.76,813700.0,12.1845,12.1998,11.9553,12.0394,813700.0
2012-07-23 10:00:00,15.76,15.79,15.65,15.77,447700.0,12.0394,12.0623,11.9553,12.047,447700.0
2012-07-23 10:30:00,15.76,15.89,15.74,15.88,587300.0,12.0394,12.1387,12.0241,12.131,587300.0
2012-07-23 11:00:00,15.88,16.07,15.87,16.0,1071700.0,12.131,12.2762,12.1234,12.2227,1071700.0
2012-07-23 11:30:00,15.99,15.99,15.85,15.93,695500.0,12.2151,12.2151,12.1081,12.1692,695500.0
2012-07-23 12:00:00,15.93,15.93,15.76,15.84,278200.0,12.1692,12.1692,12.0394,12.1005,278200.0
2012-07-23 12:30:00,15.84,16.15,15.82,15.94,1695200.0,12.1005,12.3373,12.0852,12.1769,1695200.0
2012-07-23 13:00:00,15.94,16.07,15.93,16.04,396100.0,12.1769,12.2762,12.1692,12.2532,396100.0
2012-07-23 13:30:00,16.05,16.1,16.04,16.07,168700.0,12.2609,12.2991,12.2532,12.2762,168700.0
2012-07-23 14:00:00,16.06,16.11,16.06,16.08,366600.0,12.2685,12.3067,12.2685,12.2838,366600.0
2012-07-23 14:30:00,16.08,16.09,16.04,16.04,270900.0,12.2838,12.2914,12.2532,12.2532,270900.0
2012-07-23 15:00:00,16.04,16.14,16.0,16.13,420000.0,12.2532,12.3296,12.2227,12.322,420000.0
2012-07-23 15:30:00,16.14,16.14,16.07,16.09,766700.0,12.3296,12.3296,12.2762,12.2914,766700.0
2012-07-24 09:30:00,16.07,16.15,15.82,15.91,477300.0,12.2762,12.3373,12.0852,12.1539,477300.0
2012-07-24 10:00:00,15.91,15.96,15.85,15.87,396700.0,12.1539,12.1921,12.1081,12.1234,396700.0
2012-07-24 10:30:00,15.87,15.91,15.84,15.86,323600.0,12.1234,12.1539,12.1005,12.1157,323600.0
2012-07-24 11:00:00,15.86,15.96,15.83,15.88,437800.0,12.1157,12.1921,12.0928,12.131,437800.0
2012-07-24 11:30:00,15.87,15.89,15.79,15.8,512600.0,12.1234,12.1387,12.0623,12.0699,512600.0
2012-07-24 12:00:00,15.8,15.8,15.71,15.74,215400.0,12.0699,12.0699,12.0012,12.0241,215400.0
2012-07-24 12:30:00,15.74,15.81,15.73,15.8,167600.0,12.0241,12.0775,12.0164,12.0699,167600.0
2012-07-24 13:00:00,15.8,15.8,15.74,15.76,106700.0,12.0699,12.0699,12.0241,12.0394,106700.0
2012-07-24 13:30:00,15.76,15.79,15.74,15.75,156500.0,12.0394,12.0623,12.0241,12.0317,156500.0
2012-07-24 14:00:00,15.76,15.76,15.67,15.68,211200.0,12.0394,12.0394,11.9706,11.9782,211200.0
2012-07-24 14:30:00,15.68,15.76,15.66,15.76,327400.0,11.9782,12.0394,11.963,12.0394,327400.0
2012-07-24 15:00:00,15.77,15.82,15.73,15.82,382000.0,12.047,12.0852,12.0164,12.0852,382000.0
2012-07-24 15:30:00,15.82,15.93,15.79,15.92,1065800.0,12.0852,12.1692,12.0623,12.1616,1065800.0
2012-07-25 09:30:00,16.03,16.1,15.88,16.02,317200.0,12.2456,12.2991,12.131,12.238,317200.0
2012-07-25 10:00:00,16.01,16.01,15.91,15.99,468600.0,12.2303,12.2303,12.1539,12.2151,468600.0
2012-07-25 10:30:00,15.98,15.99,15.86,15.87,376700.0,12.2074,12.2151,12.1157,12.1234,376700.0
2012-07-25 11:00:00,15.87,16.08,15.87,16.03,1002700.0,12.1234,12.2838,12.1234,12.2456,1002700.0
2012-07-25 11:30:00,16.03,16.03,15.97,15.99,202000.0,12.2456,12.2456,12.1998,12.2151,202000.0
2012-07-25 12:00:00,15.99,16.03,15.96,15.96,378800.0,12.2151,12.2456,12.1921,12.1921,378800.0
2012-07-25 12:30:00,15.97,16.03,15.96,15.99,268400.0,12.1998,12.2456,12.1921,12.2151,268400.0
2012-07-25 13:00:00,16.0,16.03,15.99,16.03,297700.0,12.2227,12.2456,12.2151,12.2456,297700.0
2012-07-25 13:30:00,16.03,16.16,16.03,16.15,617200.0,12.2456,12.3449,12.2456,12.3373,617200.0
2012-07-25 14:00:00,16.16,16.17,16.1,16.14,662300.0,12.3449,12.3526,12.2991,12.3296,662300.0
2012-07-25 14:30:00,16.14,16.15,16.08,16.09,623500.0,12.3296,12.3373,12.2838,12.2914,623500.0
2012-07-25 15:00:00,16.09,16.09,15.96,16.0,327600.0,12.2914,12.2914,12.1921,12.2227,327600.0
2012-07-25 15:30:00,16.0,16.0,15.94,15.98,746900.0,12.2227,12.2227,12.1769,12.2074,746900.0
2012-07-26 09:30:00,16.33,16.39,16.21,16.26,628700.0,12.4748,12.5206,12.3831,12.4213,628700.0
2012-07-26 10:00:00,16.26,16.28,16.18,16.21,1016400.0,12.4213,12.4366,12.3602,12.3831,1016400.0
2012-07-26 10:30:00,16.21,16.23,16.03,16.06,491800.0,12.3831,12.3984,12.2456,12.2685,491800.0
2012-07-26 11:00:00,16.06,16.09,16.01,16.06,352500.0,12.2685,12.2914,12.2303,12.2685,352500.0
2012-07-26 11:30:00,16.06,16.11,16.03,16.03,363900.0,12.2685,12.3067,12.2456,12.2456,363900.0
2012-07-26 12:00:00,16.03,16.06,16.0,16.04,264500.0,12.2456,12.2685,12.2227,12.2532,264500.0
2012-07-26 12:30:00,16.04,16.06,16.0,16.03,243000.0,12.2532,12.2685,12.2227,12.2456,243000.0
2012-07-26 13:00:00,16.03,16.07,16.02,16.03,358900.0,12.2456,12.2762,12.238,12.2456,358900.0
2012-07-26 13:30:00,16.04,16.06,16.0,16.05,411700.0,12.2532,12.2685,12.2227,12.2609,411700.0
2012-07-26 14:00:00,16.04,16.08,16.03,16.07,236000.0,12.2532,12.2838,12.2456,12.2762,236000.0
2012-07-26 14:30:00,16.07,16.12,16.05,16.11,244500.0,12.2762,12.3144,12.2609,12.3067,244500.0
2012-07-26 15:00:00,16.11,16.16,16.09,16.16,546900.0,12.3067,12.3449,12.2914,12.3449,546900.0
2012-07-26 15:30:00,16.15,16.22,16.13,16.16,1448700.0,12.3373,12.3908,12.322,12.3449,1448700.0
2012-07-27 09:30:00,16.37,16.43,16.18,16.39,365400.0,12.5053,12.5512,12.3602,12.5206,365400.0
2012-07-27 10:00:00,16.39,16.45,16.37,16.4,272300.0,12.5206,12.5665,12.5053,12.5283,272300.0
2012-07-27 10:30:00,16.39,16.49,16.35,16.48,370900.0,12.5206,12.597,12.4901,12.5894,370900.0
2012-07-27 11:00:00,16.48,16.51,16.4,16.4,586000.0,12.5894,12.6123,12.5283,12.5283,586000.0
2012-07-27 11:30:00,16.4,16.41,16.31,16.33,442000.0,12.5283,12.5359,12.4595,12.4748,442000.0
2012-07-27 12:00:00,16.33,16.35,16.31,16.31,187300.0,12.4748,12.4901,12.4595,12.4595,187300.0
2012-07-27 12:30:00,16.32,16.33,16.29,16.29,246000.0,12.4671,12.4748,12.4442,12.4442,246000.0
2012-07-27 13:00:00,16.3,16.4,16.26,16.37,586700.0,12.4519,12.5283,12.4213,12.5053,586700.0
2012-07-27 13:30:00,16.37,16.5,16.36,16.47,1156100.0,12.5053,12.6047,12.4977,12.5817,1156100.0
2012-07-27 14:00:00,16.46,16.47,16.42,16.44,560000.0,12.5741,12.5817,12.5435,12.5588,560000.0
2012-07-27 14:30:00,16.44,16.56,16.42,16.53,515800.0,12.5588,12.6505,12.5435,12.6276,515800.0
2012-07-27 15:00:00,16.53,16.55,16.48,16.53,834600.0,12.6276,12.6428,12.5894,12.6276,834600.0
2012-07-27 15:30:00,16.53,16.57,16.39,16.44,2077100.0,12.6276,12.6581,12.5206,12.5588,2077100.0
2012-07-30 09:30:00,16.4,16.46,16.31,16.45,263100.0,12.5283,12.5741,12.4595,12.5665,263100.0
2012-07-30 10:00:00,16.45,16.56,16.43,16.53,386600.0,12.5665,12.6505,12.5512,12.6276,386600.0
2012-07-30 10:30:00,16.53,16.62,16.49,16.5,730300.0,12.6276,12.6963,12.597,12.6047,730300.0
2012-07-30 11:00:00,16.5,16.52,16.32,16.32,588200.0,12.6047,12.6199,12.4671,12.4671,588200.0
2012-07-30 11:30:00,16.32,16.35,16.29,16.35,263900.0,12.4671,12.4901,12.4442,12.4901,263900.0
2012-07-30 12:00:00,16.35,16.35,16.27,16.32,294800.0,12.4901,12.4901,12.4289,12.4671,294800.0
2012-07-30 12:30:00,16.32,16.39,16.3,16.39,358900.0,12.4671,12.5206,12.4519,12.5206,358900.0
2012-07-30 13:00:00,16.39,16.4,16.34,16.37,606800.0,12.5206,12.5283,12.4824,12.5053,606800.0
2012-07-30 13:30:00,16.37,16.42,16.36,16.37,254000.0,12.5053,12.5435,12.4977,12.5053,254000.0
2012-07-30 14:00:00,16.38,16.42,16.35,16.41,516800.0,12.513,12.5435,12.4901,12.5359,516800.0
2012-07-30 14:30:00,16.41,16.43,16.4,16.41,407300.0,12.5359,12.5512,12.5283,12.5359,407300.0
2012-07-30 15:00:00,16.4,16.41,16.36,16.4,700200.0,12.5283,12.5359,12.4977,12.5283,700200.0
2012-07-30 15:30:00,16.41,16.44,16.34,16.37,1727600.0,12.5359,12.5588,12.4824,12.5053,1727600.0
2012-07-31 09:30:00,16.35,16.46,16.23,16.44,326800.0,12.4901,12.5741,12.3984,12.5588,326800.0
2012-07-31 10:00:00,16.45,16.5,16.33,16.48,427000.0,12.5665,12.6047,12.4748,12.5894,427000.0
2012-07-31 10:30:00,16.48,16.5,16.4,16.45,457500.0,12.5894,12.6047,12.5283,12.5665,457500.0
2012-07-31 11:00:00,16.45,16.49,16.41,16.46,535600.0,12.5665,12.597,12.5359,12.5741,535600.0
2012-07-31 11:30:00,16.45,16.46,16.34,16.38,470800.0,12.5665,12.5741,12.4824,12.513,470800.0
2012-07-31 12:00:00,16.37,16.38,16.24,16.32,424800.0,12.5053,12.513,12.406,12.4671,424800.0
2012-07-31 12:30:00,16.31,16.35,16.31,16.35,237000.0,12.4595,12.4901,12.4595,12.4901,237000.0
2012-07-31 13:00:00,16.35,16.4,16.33,16.39,335700.0,12.4901,12.5283,12.4748,12.5206,335700.0
2012-07-31 13:30:00,16.4,16.42,16.38,16.4,316100.0,12.5283,12.5435,12.513,12.5283,316100.0
2012-07-31 14:00:00,16.39,16.43,16.38,16.41,599700.0,12.5206,12.5512,12.513,12.5359,599700.0
2012-07-31 14:30:00,16.42,16.42,16.36,16.36,594800.0,12.5435,12.5435,12.4977,12.4977,594800.0
2012-07-31 15:00:00,16.37,16.45,16.34,16.43,1365600.0,12.5053,12.5665,12.4824,12.5512,1365600.0
2012-07-31 15:30:00,16.43,16.56,16.43,16.43,1931900.0,12.5512,12.6505,12.5512,12.5512,1931900.0
2012-08-01 09:30:00,16.66,16.89,16.58,16.71,636100.0,12.7269,12.9026,12.6658,12.7651,636100.0
2012-08-01 10:00:00,16.71,16.76,16.58,16.67,524500.0,12.7651,12.8033,12.6658,12.7345,524500.0
2012-08-01 10:30:00,16.67,16.7,16.61,16.67,574000.0,12.7345,12.7574,12.6887,12.7345,574000.0
2012-08-01 11:00:00,16.67,16.67,16.44,16.47,670200.0,12.7345,12.7345,12.5588,12.5817,670200.0
2012-08-01 11:30:00,16.47,16.72,16.47,16.67,715800.0,12.5817,12.7727,12.5817,12.7345,715800.0
2012-08-01 12:00:00,16.66,16.7,16.59,16.68,622000.0,12.7269,12.7574,12.6734,12.7422,622000.0
2012-08-01 12:30:00,16.69,16.69,16.57,16.61,487500.0,12.7498,12.7498,12.6581,12.6887,487500.0
2012-08-01 13:00:00,16.61,16.69,16.6,16.62,464100.0,12.6887,12.7498,12.681,12.6963,464100.0
2012-08-01 13:30:00,16.62,16.65,16.59,16.59,453600.0,12.6963,12.7192,12.6734,12.6734,453600.0
2012-08-01 14:00:00,16.59,16.59,16.41,16.47,1033300.0,12.6734,12.6734,12.5359,12.5817,1033300.0
2012-08-01 14:30:00,16.48,16.48,16.4,16.45,579400.0,12.5894,12.5894,12.5283,12.5665,579400.0
2012-08-01 15:00:00,16.46,16.54,16.43,16.52,683600.0,12.5741,12.6352,12.5512,12.6199,683600.0
2012-08-01 15:30:00,16.53,16.53,16.25,16.3,1597600.0,12.6276,12.6276,12.4137,12.4519,1597600.0
2012-08-02 09:30:00,15.78,16.9,15.66,16.54,2494200.0,12.0546,12.9102,11.963,12.6352,2494200.0
2012-08-02 10:00:00,16.54,16.6,16.35,16.52,1376900.0,12.6352,12.681,12.4901,12.6199,1376900.0
2012-08-02 10:30:00,16.51,16.57,16.21,16.23,1592900.0,12.6123,12.6581,12.3831,12.3984,1592900.0
2012-08-02 11:00:00,16.23,16.27,16.02,16.12,876900.0,12.3984,12.4289,12.238,12.3144,876900.0
2012-08-02 11:30:00,16.12,16.21,16.08,16.14,617900.0,12.3144,12.3831,12.2838,12.3296,617900.0
2012-08-02 12:00:00,16.14,16.2,16.07,16.11,622900.0,12.3296,12.3755,12.2762,12.3067,622900.0
2012-08-02 12:30:00,16.11,16.17,16.01,16.16,459500.0,12.3067,12.3526,12.2303,12.3449,459500.0
2012-08-02 13:00:00,16.15,16.17,16.07,16.11,253100.0,12.3373,12.3526,12.2762,12.3067,253100.0
2012-08-02 13:30:00,16.12,16.16,16.11,16.12,278300.0,12.3144,12.3449,12.3067,12.3144,278300.0
2012-08-02 14:00:00,16.12,16.15,16.09,16.09,386300.0,12.3144,12.3373,12.2914,12.2914,386300.0
2012-08-02 14:30:00,16.09,16.18,16.06,16.08,461100.0,12.2914,12.3602,12.2685,12.2838,461100.0
2012-08-02 15:00:00,16.08,16.26,16.08,16.09,581400.0,12.2838,12.4213,12.2838,12.2914,581400.0
2012-08-02 15:30:00,16.1,16.19,16.09,16.16,1418400.0,12.2991,12.3678,12.2914,12.3449,1418400.0
2012-08-03 09:30:00,16.45,16.85,16.45,16.8,1101900.0,12.5665,12.872,12.5665,12.8338,1101900.0
2012-08-03 10:00:00,16.8,16.87,16.74,16.86,915000.0,12.8338,12.8873,12.788,12.8797,915000.0
2012-08-03 10:30:00,16.85,16.87,16.77,16.86,636500.0,12.872,12.8873,12.8109,12.8797,636500.0
2012-08-03 11:00:00,16.87,16.96,16.82,16.82,1085400.0,12.8873,12.9561,12.8491,12.8491,1085400.0
2012-08-03 11:30:00,16.82,16.86,16.74,16.85,680100.0,12.8491,12.8797,12.788,12.872,680100.0
2012-08-03 12:00:00,16.85,16.86,16.82,16.85,393900.0,12.872,12.8797,12.8491,12.872,393900.0
2012-08-03 12:30:00,16.86,16.87,16.79,16.8,273900.0,12.8797,12.8873,12.8262,12.8338,273900.0
2012-08-03 13:00:00,16.79,16.82,16.78,16.82,317100.0,12.8262,12.8491,12.8185,12.8491,317100.0
2012-08-03 13:30:00,16.82,16.93,16.8,16.93,332700.0,12.8491,12.9331,12.8338,12.9331,332700.0
2012-08-03 14:00:00,16.92,16.96,16.92,16.95,351800.0,12.9255,12.9561,12.9255,12.9484,351800.0
2012-08-03 14:30:00,16.95,17.03,16.95,16.98,684100.0,12.9484,13.0095,12.9484,12.9713,684100.0
2012-08-03 15:00:00,16.99,17.01,16.94,16.97,573800.0,12.979,12.9942,12.9408,12.9637,573800.0
2012-08-03 15:30:00,16.97,17.01,16.85,16.91,2254900.0,12.9637,12.9942,12.872,12.9179,2254900.0
2012-08-06 09:30:00,16.98,17.12,16.96,17.1,778200.0,12.9713,13.0783,12.9561,13.063,778200.0
2012-08-06 10:00:00,17.1,17.29,17.08,17.29,822000.0,13.063,13.2081,13.0477,13.2081,822000.0
2012-08-06 10:30:00,17.28,17.37,17.27,17.29,684500.0,13.2005,13.2693,13.1929,13.2081,684500.0
2012-08-06 11:00:00,17.3,17.3,17.09,17.11,545500.0,13.2158,13.2158,13.0554,13.0706,545500.0
2012-08-06 11:30:00,17.1,17.19,17.08,17.17,606000.0,13.063,13.1318,13.0477,13.1165,606000.0
2012-08-06 12:00:00,17.18,17.22,17.17,17.17,438600.0,13.1241,13.1547,13.1165,13.1165,438600.0
2012-08-06 12:30:00,17.17,17.22,17.17,17.21,334200.0,13.1165,13.1547,13.1165,13.147,334200.0
2012-08-06 13:00:00,17.22,17.28,17.19,17.25,359300.0,13.1547,13.2005,13.1318,13.1776,359300.0
2012-08-06 13:30:00,17.25,17.25,17.17,17.23,425100.0,13.1776,13.1776,13.1165,13.1623,425100.0
2012-08-06 14:00:00,17.22,17.25,17.22,17.22,257500.0,13.1547,13.1776,13.1547,13.1547,257500.0
2012-08-06 14:30:00,17.22,17.25,17.19,17.24,392200.0,13.1547,13.1776,13.1318,13.1699,392200.0
2012-08-06 15:00:00,17.23,17.25,17.21,17.23,355900.0,13.1623,13.1776,13.147,13.1623,355900.0
2012-08-06 15:30:00,17.22,17.24,17.11,17.12,1338200.0,13.1547,13.1699,13.0706,13.0783,1338200.0
2012-08-07 09:30:00,17.26,17.35,17.2,17.34,339300.0,13.1852,13.254,13.1394,13.2463,339300.0
2012-08-07 10:00:00,17.34,17.59,17.34,17.56,855700.0,13.2463,13.4373,13.2463,13.4144,855700.0
2012-08-07 10:30:00,17.55,17.57,17.4,17.41,692100.0,13.4068,13.422,13.2922,13.2998,692100.0
2012-08-07 11:00:00,17.41,17.46,17.35,17.45,602800.0,13.2998,13.338,13.254,13.3304,602800.0
2012-08-07 11:30:00,17.45,17.5,17.42,17.44,474200.0,13.3304,13.3686,13.3075,13.3227,474200.0
2012-08-07 12:00:00,17.44,17.45,17.41,17.42,281500.0,13.3227,13.3304,13.2998,13.3075,281500.0
2012-08-07 12:30:00,17.42,17.43,17.36,17.38,343700.0,13.3075,13.3151,13.2616,13.2769,343700.0
2012-08-07 13:00:00,17.38,17.44,17.37,17.43,507100.0,13.2769,13.3227,13.2693,13.3151,507100.0
2012-08-07 13:30:00,17.42,17.44,17.38,17.41,444700.0,13.3075,13.3227,13.2769,13.2998,444700.0
2012-08-07 14:00:00,17.41,17.42,17.37,17.39,447200.0,13.2998,13.3075,13.2693,13.2845,447200.0
2012-08-07 14:30:00,17.39,17.4,17.36,17.36,228700.0,13.2845,13.2922,13.2616,13.2616,228700.0
2012-08-07 15:00:00,17.37,17.37,17.24,17.26,782300.0,13.2693,13.2693,13.1699,13.1852,782300.0
2012-08-07 15:30:00,17.26,17.28,17.14,17.16,1340800.0,13.1852,13.2005,13.0936,13.1088,1340800.0
2012-08-08 09:30:00,17.08,17.16,17.06,17.12,484300.0,13.0477,13.1088,13.0324,13.0783,484300.0
2012-08-08 10:00:00,17.12,17.14,17.08,17.12,263900.0,13.0783,13.0936,13.0477,13.0783,263900.0
2012-08-08 10:30:00,17.12,17.13,17.03,17.11,418200.0,13.0783,13.0859,13.0095,13.0706,418200.0
2012-08-08 11:00:00,17.12,17.24,17.09,17.16,877600.0,13.0783,13.1699,13.0554,13.1088,877600.0
2012-08-08 11:30:00,17.15,17.16,17.07,17.07,424000.0,13.1012,13.1088,13.0401,13.0401,424000.0
2012-08-08 12:00:00,17.07,17.13,17.05,17.13,371900.0,13.0401,13.0859,13.0248,13.0859,371900.0
2012-08-08 12:30:00,17.13,17.13,17.07,17.1,332200.0,13.0859,13.0859,13.0401,13.063,332200.0
2012-08-08 13:00:00,17.1,17.19,17.09,17.19,358300.0,13.063,13.1318,13.0554,13.1318,358300.0
2012-08-08 13:30:00,17.19,17.19,17.14,17.16,480500.0,13.1318,13.1318,13.0936,13.1088,480500.0
2012-08-08 14:00:00,17.16,17.17,17.11,17.17,444500.0,13.1088,13.1165,13.0706,13.1165,444500.0
2012-08-08 14:30:00,17.17,17.19,17.1,17.12,339300.0,13.1165,13.1318,13.063,13.0783,339300.0
2012-08-08 15:00:00,17.13,17.17,17.11,17.16,596300.0,13.0859,13.1165,13.0706,13.1088,596300.0
2012-08-08 15:30:00,17.16,17.19,17.07,17.07,1276100.0,13.1088,13.1318,13.0401,13.0401,1276100.0
2012-08-09 09:30:00,17.09,17.32,17.07,17.25,396200.0,13.0554,13.2311,13.0401,13.1776,396200.0
2012-08-09 10:00:00,17.24,17.5,17.24,17.43,435700.0,13.1699,13.3686,13.1699,13.3151,435700.0
2012-08-09 10:30:00,17.43,17.55,17.43,17.55,186800.0,13.3151,13.4068,13.3151,13.4068,186800.0
2012-08-09 11:00:00,17.55,17.57,17.51,17.52,437600.0,13.4068,13.422,13.3762,13.3838,437600.0
2012-08-09 11:30:00,17.52,17.53,17.3,17.35,593600.0,13.3838,13.3915,13.2158,13.254,593600.0
2012-08-09 12:00:00,17.34,17.4,17.33,17.38,182400.0,13.2463,13.2922,13.2387,13.2769,182400.0
2012-08-09 12:30:00,17.39,17.4,17.31,17.35,421400.0,13.2845,13.2922,13.2234,13.254,421400.0
2012-08-09 13:00:00,17.34,17.35,17.3,17.3,143700.0,13.2463,13.254,13.2158,13.2158,143700.0
2012-08-09 13:30:00,17.3,17.32,17.27,17.3,228400.0,13.2158,13.2311,13.1929,13.2158,228400.0
2012-08-09 14:00:00,17.3,17.3,17.27,17.28,244100.0,13.2158,13.2158,13.1929,13.2005,244100.0
2012-08-09 14:30:00,17.28,17.3,17.25,17.29,342600.0,13.2005,13.2158,13.1776,13.2081,342600.0
2012-08-09 15:00:00,17.29,17.37,17.28,17.37,248100.0,13.2081,13.2693,13.2005,13.2693,248100.0
2012-08-09 15:30:00,17.37,17.38,17.27,17.28,947100.0,13.2693,13.2769,13.1929,13.2005,947100.0
2012-08-10 09:30:00,17.15,17.3,17.11,17.19,362000.0,13.1012,13.2158,13.0706,13.1318,362000.0
2012-08-10 10:00:00,17.19,17.33,17.19,17.23,454000.0,13.1318,13.2387,13.1318,13.1623,454000.0
2012-08-10 10:30:00,17.23,17.33,17.23,17.31,310700.0,13.1623,13.2387,13.1623,13.2234,310700.0
2012-08-10 11:00:00,17.32,17.34,17.2,17.23,484100.0,13.2311,13.2463,13.1394,13.1623,484100.0
2012-08-10 11:30:00,17.23,17.29,17.23,17.27,266500.0,13.1623,13.2081,13.1623,13.1929,266500.0
2012-08-10 12:00:00,17.27,17.28,17.25,17.27,106000.0,13.1929,13.2005,13.1776,13.1929,106000.0
2012-08-10 12:30:00,17.26,17.28,17.24,17.27,172400.0,13.1852,13.2005,13.1699,13.1929,172400.0
2012-08-10 13:00:00,17.27,17.28,17.24,17.27,228500.0,13.1929,13.2005,13.1699,13.1929,228500.0
2012-08-10 13:30:00,17.27,17.33,17.26,17.32,175700.0,13.1929,13.2387,13.1852,13.2311,175700.0
2012-08-10 14:00:00,17.31,17.32,17.29,17.29,213100.0,13.2234,13.2311,13.2081,13.2081,213100.0
2012-08-10 14:30:00,17.29,17.32,17.29,17.29,264400.0,13.2081,13.2311,13.2081,13.2081,264400.0
2012-08-10 15:00:00,17.3,17.32,17.28,17.32,442400.0,13.2158,13.2311,13.2005,13.2311,442400.0
2012-08-10 15:30:00,17.32,17.48,17.32,17.39,1031700.0,13.2311,13.3533,13.2311,13.2845,1031700.0
2012-08-13 09:30:00,17.35,17.56,17.3,17.45,231300.0,13.254,13.4144,13.2158,13.3304,231300.0
2012-08-13 10:00:00,17.45,17.47,17.28,17.32,304700.0,13.3304,13.3457,13.2005,13.2311,304700.0
2012-08-13 10:30:00,17.31,17.39,17.26,17.32,443200.0,13.2234,13.2845,13.1852,13.2311,443200.0
2012-08-13 11:00:00,17.32,17.36,17.26,17.33,339700.0,13.2311,13.2616,13.1852,13.2387,339700.0
2012-08-13 11:30:00,17.33,17.39,17.32,17.36,205700.0,13.2387,13.2845,13.2311,13.2616,205700.0
2012-08-13 12:00:00,17.36,17.38,17.29,17.36,232200.0,13.2616,13.2769,13.2081,13.2616,232200.0
2012-08-13 12:30:00,17.36,17.37,17.31,17.37,223100.0,13.2616,13.2693,13.2234,13.2693,223100.0
2012-08-13 13:00:00,17.37,17.39,17.35,17.35,219100.0,13.2693,13.2845,13.254,13.254,219100.0
2012-08-13 13:30:00,17.36,17.38,17.35,17.36,173600.0,13.2616,13.2769,13.254,13.2616,173600.0
2012-08-13 14:00:00,17.37,17.38,17.3,17.36,355900.0,13.2693,13.2769,13.2158,13.2616,355900.0
2012-08-13 14:30:00,17.36,17.44,17.35,17.4,216200.0,13.2616,13.3227,13.254,13.2922,216200.0
2012-08-13 15:00:00,17.39,17.41,17.3,17.3,324200.0,13.2845,13.2998,13.2158,13.2158,324200.0
2012-08-13 15:30:00,17.3,17.38,17.26,17.37,830300.0,13.2158,13.2769,13.1852,13.2693,830300.0
2012-08-14 09:30:00,17.29,17.54,17.27,17.44,802400.0,13.2081,13.3991,13.1929,13.3227,802400.0
2012-08-14 10:00:00,17.44,17.53,17.39,17.4,373900.0,13.3227,13.3915,13.2845,13.2922,373900.0
2012-08-14 10:30:00,17.4,17.44,17.38,17.4,294500.0,13.2922,13.3227,13.2769,13.2922,294500.0
2012-08-14 11:00:00,17.4,17.42,17.37,17.38,275500.0,13.2922,13.3075,13.2693,13.2769,275500.0
2012-08-14 11:30:00,17.37,17.4,17.34,17.35,328100.0,13.2693,13.2922,13.2463,13.254,328100.0
2012-08-14 12:00:00,17.35,17.37,17.31,17.37,678200.0,13.254,13.2693,13.2234,13.2693,678200.0
2012-08-14 12:30:00,17.37,17.39,17.35,17.36,289700.0,13.2693,13.2845,13.254,13.2616,289700.0
2012-08-14 13:00:00,17.36,17.37,17.3,17.31,217600.0,13.2616,13.2693,13.2158,13.2234,217600.0
2012-08-14 13:30:00,17.31,17.33,17.28,17.28,161000.0,13.2234,13.2387,13.2005,13.2005,161000.0
2012-08-14 14:00:00,17.29,17.33,17.28,17.29,252200.0,13.2081,13.2387,13.2005,13.2081,252200.0
2012-08-14 14:30:00,17.29,17.32,17.25,17.3,209200.0,13.2081,13.2311,13.1776,13.2158,209200.0
2012-08-14 15:00:00,17.3,17.3,17.23,17.27,419800.0,13.2158,13.2158,13.1623,13.1929,419800.0
2012-08-14 15:30:00,17.26,17.28,17.17,17.27,1079100.0,13.1852,13.2005,13.1165,13.1929,1079100.0
2012-08-15 09:30:00,17.24,17.36,17.15,17.33,270000.0,13.1699,13.2616,13.1012,13.2387,270000.0
2012-08-15 10:00:00,17.33,17.36,17.3,17.34,463600.0,13.2387,13.2616,13.2158,13.2463,463600.0
2012-08-15 10:30:00,17.35,17.38,17.3,17.38,449200.0,13.254,13.2769,13.2158,13.2769,449200.0
2012-08-15 11:00:00,17.38,17.41,17.35,17.37,145000.0,13.2769,13.2998,13.254,13.2693,145000.0
2012-08-15 11:30:00,17.38,17.49,17.37,17.49,199300.0,13.2769,13.3609,13.2693,13.3609,199300.0
2012-08-15 12:00:00,17.49,17.59,17.48,17.57,240000.0,13.3609,13.4373,13.3533,13.422,240000.0
2012-08-15 12:30:00,17.57,17.59,17.5,17.51,218100.0,13.422,13.4373,13.3686,13.3762,218100.0
2012-08-15 13:00:00,17.51,17.52,17.49,17.51,131100.0,13.3762,13.3838,13.3609,13.3762,131100.0
2012-08-15 13:30:00,17.51,17.51,17.44,17.47,128100.0,13.3762,13.3762,13.3227,13.3457,128100.0
2012-08-15 14:00:00,17.47,17.51,17.45,17.51,193100.0,13.3457,13.3762,13.3304,13.3762,193100.0
2012-08-15 14:30:00,17.5,17.58,17.47,17.53,379100.0,13.3686,13.4297,13.3457,13.3915,379100.0
2012-08-15 15:00:00,17.52,17.57,17.52,17.54,362200.0,13.3838,13.422,13.3838,13.3991,362200.0
2012-08-15 15:30:00,17.54,17.59,17.52,17.54,864400.0,13.3991,13.4373,13.3838,13.3991,864400.0
2012-08-16 09:30:00,17.52,17.68,17.5,17.63,286400.0,13.3838,13.5061,13.3686,13.4679,286400.0
2012-08-16 10:00:00,17.62,17.72,17.58,17.71,449600.0,13.4602,13.5366,13.4297,13.529,449600.0
2012-08-16 10:30:00,17.71,17.76,17.68,17.74,709200.0,13.529,13.5672,13.5061,13.5519,709200.0
2012-08-16 11:00:00,17.74,17.75,17.67,17.75,498000.0,13.5519,13.5595,13.4984,13.5595,498000.0
2012-08-16 11:30:00,17.75,17.75,17.71,17.73,288700.0,13.5595,13.5595,13.529,13.5443,288700.0
2012-08-16 12:00:00,17.74,17.75,17.71,17.71,245600.0,13.5519,13.5595,13.529,13.529,245600.0
2012-08-16 12:30:00,17.72,17.75,17.7,17.73,241200.0,13.5366,13.5595,13.5214,13.5443,241200.0
2012-08-16 13:00:00,17.73,17.76,17.72,17.74,323500.0,13.5443,13.5672,13.5366,13.5519,323500.0
2012-08-16 13:30:00,17.74,17.76,17.71,17.73,254600.0,13.5519,13.5672,13.529,13.5443,254600.0
2012-08-16 14:00:00,17.73,17.78,17.73,17.76,295900.0,13.5443,13.5825,13.5443,13.5672,295900.0
2012-08-16 14:30:00,17.77,17.83,17.75,17.75,380200.0,13.5748,13.6207,13.5595,13.5595,380200.0
2012-08-16 15:00:00,17.76,17.86,17.73,17.86,515300.0,13.5672,13.6436,13.5443,13.6436,515300.0
2012-08-16 15:30:00,17.86,17.88,17.76,17.79,1393400.0,13.6436,13.6589,13.5672,13.5901,1393400.0
2012-08-17 09:30:00,17.8,17.95,17.7,17.87,485900.0,13.5977,13.7123,13.5214,13.6512,485900.0
2012-08-17 10:00:00,17.87,17.91,17.83,17.85,342500.0,13.6512,13.6818,13.6207,13.6359,342500.0
2012-08-17 10:30:00,17.85,17.86,17.73,17.76,421500.0,13.6359,13.6436,13.5443,13.5672,421500.0
2012-08-17 11:00:00,17.76,17.77,17.67,17.67,297700.0,13.5672,13.5748,13.4984,13.4984,297700.0
2012-08-17 11:30:00,17.66,17.73,17.66,17.73,244400.0,13.4908,13.5443,13.4908,13.5443,244400.0
2012-08-17 12:00:00,17.73,17.73,17.69,17.71,252200.0,13.5443,13.5443,13.5137,13.529,252200.0
2012-08-17 12:30:00,17.71,17.71,17.65,17.65,238700.0,13.529,13.529,13.4832,13.4832,238700.0
2012-08-17 13:00:00,17.65,17.67,17.64,17.65,200500.0,13.4832,13.4984,13.4755,13.4832,200500.0
2012-08-17 13:30:00,17.65,17.69,17.65,17.67,140500.0,13.4832,13.5137,13.4832,13.4984,140500.0
2012-08-17 14:00:00,17.67,17.7,17.67,17.69,150700.0,13.4984,13.5214,13.4984,13.5137,150700.0
2012-08-17 14:30:00,17.69,17.74,17.66,17.73,178000.0,13.5137,13.5519,13.4908,13.5443,178000.0
2012-08-17 15:00:00,17.73,17.75,17.66,17.7,427200.0,13.5443,13.5595,13.4908,13.5214,427200.0
2012-08-17 15:30:00,17.7,17.74,17.65,17.71,742900.0,13.5214,13.5519,13.4832,13.529,742900.0
2012-08-20 09:30:00,17.61,18.07,17.61,18.0,1079700.0,13.4526,13.804,13.4526,13.7505,1079700.0
2012-08-20 10:00:00,17.99,18.06,17.89,17.92,1131600.0,13.7429,13.7964,13.6665,13.6894,1131600.0
2012-08-20 10:30:00,17.91,17.98,17.89,17.95,476600.0,13.6818,13.7352,13.6665,13.7123,476600.0
2012-08-20 11:00:00,17.95,18.06,17.91,18.05,401700.0,13.7123,13.7964,13.6818,13.7887,401700.0
2012-08-20 11:30:00,18.05,18.05,17.93,17.96,384200.0,13.7887,13.7887,13.6971,13.72,384200.0
2012-08-20 12:00:00,17.97,18.05,17.96,18.02,197500.0,13.7276,13.7887,13.72,13.7658,197500.0
2012-08-20 12:30:00,18.03,18.05,18.0,18.0,262800.0,13.7734,13.7887,13.7505,13.7505,262800.0
2012-08-20 13:00:00,18.01,18.04,18.0,18.04,160400.0,13.7582,13.7811,13.7505,13.7811,160400.0
2012-08-20 13:30:00,18.04,18.04,17.98,17.98,212500.0,13.7811,13.7811,13.7352,13.7352,212500.0
2012-08-20 14:00:00,17.99,18.02,17.97,18.01,219900.0,13.7429,13.7658,13.7276,13.7582,219900.0
2012-08-20 14:30:00,18.01,18.11,18.01,18.1,503000.0,13.7582,13.8346,13.7582,13.8269,503000.0
2012-08-20 15:00:00,18.1,18.14,18.08,18.11,515400.0,13.8269,13.8575,13.8116,13.8346,515400.0
2012-08-20 15:30:00,18.11,18.15,18.06,18.11,1481400.0,13.8346,13.8651,13.7964,13.8346,1481400.0
2012-08-21 09:30:00,18.2,18.49,18.13,18.48,823600.0,13.9033,14.1248,13.8498,14.1172,823600.0
2012-08-21 10:00:00,18.48,18.68,18.44,18.67,938800.0,14.1172,14.27,14.0867,14.2624,938800.0
2012-08-21 10:30:00,18.67,18.74,18.58,18.66,1023900.0,14.2624,14.3158,14.1936,14.2547,1023900.0
2012-08-21 11:00:00,18.66,18.7,18.6,18.63,737600.0,14.2547,14.2853,14.2089,14.2318,737600.0
2012-08-21 11:30:00,18.63,18.71,18.62,18.63,903900.0,14.2318,14.2929,14.2242,14.2318,903900.0
2012-08-21 12:00:00,18.62,18.64,18.55,18.61,570000.0,14.2242,14.2394,14.1707,14.2165,570000.0
2012-08-21 12:30:00,18.62,18.7,18.56,18.67,704600.0,14.2242,14.2853,14.1783,14.2624,704600.0
2012-08-21 13:00:00,18.66,18.74,18.65,18.7,578300.0,14.2547,14.3158,14.2471,14.2853,578300.0
2012-08-21 13:30:00,18.7,18.74,18.65,18.66,755200.0,14.2853,14.3158,14.2471,14.2547,755200.0
2012-08-21 14:00:00,18.66,18.66,18.47,18.47,505900.0,14.2547,14.2547,14.1096,14.1096,505900.0
2012-08-21 14:30:00,18.47,18.6,18.42,18.6,717000.0,14.1096,14.2089,14.0714,14.2089,717000.0
2012-08-21 15:00:00,18.6,18.62,18.48,18.48,1087000.0,14.2089,14.2242,14.1172,14.1172,1087000.0
2012-08-21 15:30:00,18.48,18.58,18.48,18.56,1904800.0,14.1172,14.1936,14.1172,14.1783,1904800.0
2012-08-22 09:30:00,18.45,18.58,18.37,18.53,533100.0,14.0943,14.1936,14.0332,14.1554,533100.0
2012-08-22 10:00:00,18.53,18.65,18.46,18.58,598700.0,14.1554,14.2471,14.1019,14.1936,598700.0
2012-08-22 10:30:00,18.58,18.65,18.45,18.46,394100.0,14.1936,14.2471,14.0943,14.1019,394100.0
2012-08-22 11:00:00,18.45,18.48,18.34,18.37,472500.0,14.0943,14.1172,14.0103,14.0332,472500.0
2012-08-22 11:30:00,18.37,18.37,18.3,18.32,269600.0,14.0332,14.0332,13.9797,13.995,269600.0
2012-08-22 12:00:00,18.33,18.33,18.21,18.26,339400.0,14.0026,14.0026,13.911,13.9491,339400.0
2012-08-22 12:30:00,18.27,18.27,18.18,18.21,264700.0,13.9568,13.9568,13.888,13.911,264700.0
2012-08-22 13:00:00,18.2,18.24,18.19,18.22,248900.0,13.9033,13.9339,13.8957,13.9186,248900.0
2012-08-22 13:30:00,18.21,18.22,18.12,18.16,404900.0,13.911,13.9186,13.8422,13.8728,404900.0
2012-08-22 14:00:00,18.16,18.3,18.13,18.2,521100.0,13.8728,13.9797,13.8498,13.9033,521100.0
2012-08-22 14:30:00,18.19,18.32,18.18,18.3,440600.0,13.8957,13.995,13.888,13.9797,440600.0
2012-08-22 15:00:00,18.3,18.32,18.24,18.27,405000.0,13.9797,13.995,13.9339,13.9568,405000.0
2012-08-22 15:30:00,18.27,18.3,18.2,18.25,1115800.0,13.9568,13.9797,13.9033,13.9415,1115800.0
2012-08-23 09:30:00,18.17,18.34,18.05,18.07,196700.0,13.8804,14.0103,13.7887,13.804,196700.0
2012-08-23 10:00:00,18.07,18.22,18.05,18.14,362200.0,13.804,13.9186,13.7887,13.8575,362200.0
2012-08-23 10:30:00,18.14,18.22,18.11,18.18,285300.0,13.8575,13.9186,13.8346,13.888,285300.0
2012-08-23 11:00:00,18.17,18.18,18.1,18.17,210000.0,13.8804,13.888,13.8269,13.8804,210000.0
2012-08-23 11:30:00,18.16,18.18,18.07,18.18,281200.0,13.8728,13.888,13.804,13.888,281200.0
2012-08-23 12:00:00,18.18,18.22,18.13,18.2,220500.0,13.888,13.9186,13.8498,13.9033,220500.0
2012-08-23 12:30:00,18.2,18.21,18.09,18.1,128800.0,13.9033,13.911,13.8193,13.8269,128800.0
2012-08-23 13:00:00,18.1,18.14,18.01,18.01,485600.0,13.8269,13.8575,13.7582,13.7582,485600.0
2012-08-23 13:30:00,18.01,18.08,18.0,18.06,255900.0,13.7582,13.8116,13.7505,13.7964,255900.0
2012-08-23 14:00:00,18.07,18.09,18.03,18.03,177400.0,13.804,13.8193,13.7734,13.7734,177400.0
2012-08-23 14:30:00,18.03,18.1,18.03,18.08,121700.0,13.7734,13.8269,13.7734,13.8116,121700.0
2012-08-23 15:00:00,18.08,18.11,18.02,18.05,268800.0,13.8116,13.8346,13.7658,13.7887,268800.0
2012-08-23 15:30:00,18.05,18.06,17.99,18.02,747800.0,13.7887,13.7964,13.7429,13.7658,747800.0
2012-08-24 09:30:00,17.91,18.05,17.9,17.97,327400.0,13.6818,13.7887,13.6741,13.7276,327400.0
2012-08-24 10:00:00,17.96,18.07,17.93,17.93,296900.0,13.72,13.804,13.6971,13.6971,296900.0
2012-08-24 10:30:00,17.94,18.02,17.93,17.99,466400.0,13.7047,13.7658,13.6971,13.7429,466400.0
2012-08-24 11:00:00,17.99,18.15,17.98,18.15,529400.0,13.7429,13.8651,13.7352,13.8651,529400.0
2012-08-24 11:30:00,18.15,18.17,18.09,18.09,199300.0,13.8651,13.8804,13.8193,13.8193,199300.0
2012-08-24 12:00:00,18.1,18.17,18.08,18.17,224300.0,13.8269,13.8804,13.8116,13.8804,224300.0
2012-08-24 12:30:00,18.17,18.21,18.16,18.19,150500.0,13.8804,13.911,13.8728,13.8957,150500.0
2012-08-24 13:00:00,18.19,18.2,18.13,18.15,245700.0,13.8957,13.9033,13.8498,13.8651,245700.0
2012-08-24 13:30:00,18.14,18.22,18.14,18.17,127900.0,13.8575,13.9186,13.8575,13.8804,127900.0
2012-08-24 14:00:00,18.17,18.18,18.13,18.14,86700.0,13.8804,13.888,13.8498,13.8575,86700.0
2012-08-24 14:30:00,18.15,18.16,18.08,18.11,141200.0,13.8651,13.8728,13.8116,13.8346,141200.0
2012-08-24 15:00:00,18.11,18.14,18.09,18.14,216000.0,13.8346,13.8575,13.8193,13.8575,216000.0
2012-08-24 15:30:00,18.14,18.21,18.11,18.15,825700.0,13.8575,13.911,13.8346,13.8651,825700.0
2012-08-27 09:30:00,18.2,18.23,18.0,18.01,301600.0,13.9033,13.9262,13.7505,13.7582,301600.0
2012-08-27 10:00:00,18.0,18.01,17.93,17.98,314100.0,13.7505,13.7582,13.6971,13.7352,314100.0
2012-08-27 10:30:00,17.98,17.98,17.9,17.93,305400.0,13.7352,13.7352,13.6741,13.6971,305400.0
2012-08-27 11:00:00,17.92,18.13,17.91,18.12,343000.0,13.6894,13.8498,13.6818,13.8422,343000.0
2012-08-27 11:30:00,18.13,18.14,18.08,18.1,240300.0,13.8498,13.8575,13.8116,13.8269,240300.0
2012-08-27 12:00:00,18.1,18.1,18.03,18.05,342200.0,13.8269,13.8269,13.7734,13.7887,342200.0
2012-08-27 12:30:00,18.06,18.06,18.01,18.02,92100.0,13.7964,13.7964,13.7582,13.7658,92100.0
2012-08-27 13:00:00,18.02,18.04,18.01,18.04,113500.0,13.7658,13.7811,13.7582,13.7811,113500.0
2012-08-27 13:30:00,18.03,18.04,17.96,18.0,135500.0,13.7734,13.7811,13.72,13.7505,135500.0
2012-08-27 14:00:00,18.0,18.01,17.97,18.01,166600.0,13.7505,13.7582,13.7276,13.7582,166600.0
2012-08-27 14:30:00,18.01,18.04,17.99,18.02,133000.0,13.7582,13.7811,13.7429,13.7658,133000.0
2012-08-27 15:00:00,18.02,18.03,17.93,17.97,282800.0,13.7658,13.7734,13.6971,13.7276,282800.0
2012-08-27 15:30:00,17.97,17.98,17.92,17.96,649800.0,13.7276,13.7352,13.6894,13.72,649800.0
2012-08-28 09:30:00,17.84,18.08,17.83,17.95,284200.0,13.6283,13.8116,13.6207,13.7123,284200.0
2012-08-28 10:00:00,17.95,18.13,17.9,18.1,382300.0,13.7123,13.8498,13.6741,13.8269,382300.0
2012-08-28 10:30:00,18.1,18.15,17.99,17.99,291800.0,13.8269,13.8651,13.7429,13.7429,291800.0
2012-08-28 11:00:00,17.99,18.03,17.95,18.02,227300.0,13.7429,13.7734,13.7123,13.7658,227300.0
2012-08-28 11:30:00,18.02,18.05,18.0,18.03,183000.0,13.7658,13.7887,13.7505,13.7734,183000.0
2012-08-28 12:00:00,18.03,18.07,17.98,18.0,218800.0,13.7734,13.804,13.7352,13.7505,218800.0
2012-08-28 12:30:00,18.0,18.03,17.97,18.02,203500.0,13.7505,13.7734,13.7276,13.7658,203500.0
2012-08-28 13:00:00,18.02,18.03,17.93,17.97,110400.0,13.7658,13.7734,13.6971,13.7276,110400.0
2012-08-28 13:30:00,17.97,17.99,17.9,17.91,213600.0,13.7276,13.7429,13.6741,13.6818,213600.0
2012-08-28 14:00:00,17.91,17.94,17.9,17.94,234300.0,13.6818,13.7047,13.6741,13.7047,234300.0
2012-08-28 14:30:00,17.94,17.94,17.88,17.9,209200.0,13.7047,13.7047,13.6589,13.6741,209200.0
2012-08-28 15:00:00,17.9,17.92,17.87,17.89,365400.0,13.6741,13.6894,13.6512,13.6665,365400.0
2012-08-28 15:30:00,17.89,17.89,17.8,17.8,650700.0,13.6665,13.6665,13.5977,13.5977,650700.0
2012-08-29 09:30:00,17.78,17.91,17.69,17.7,506800.0,13.5825,13.6818,13.5137,13.5214,506800.0
2012-08-29 10:00:00,17.7,17.82,17.7,17.81,545700.0,13.5214,13.613,13.5214,13.6054,545700.0
2012-08-29 10:30:00,17.8,17.82,17.69,17.73,315200.0,13.5977,13.613,13.5137,13.5443,315200.0
2012-08-29 11:00:00,17.73,17.84,17.73,17.8,196500.0,13.5443,13.6283,13.5443,13.5977,196500.0
2012-08-29 11:30:00,17.8,17.84,17.74,17.75,243000.0,13.5977,13.6283,13.5519,13.5595,243000.0
2012-08-29 12:00:00,17.75,17.78,17.73,17.75,224600.0,13.5595,13.5825,13.5443,13.5595,224600.0
2012-08-29 12:30:00,17.75,17.77,17.7,17.71,223800.0,13.5595,13.5748,13.5214,13.529,223800.0
2012-08-29 13:00:00,17.71,17.78,17.7,17.75,139900.0,13.529,13.5825,13.5214,13.5595,139900.0
2012-08-29 13:30:00,17.76,17.8,17.74,17.79,224100.0,13.5672,13.5977,13.5519,13.5901,224100.0
2012-08-29 14:00:00,17.79,17.82,17.76,17.82,185200.0,13.5901,13.613,13.5672,13.613,185200.0
2012-08-29 14:30:00,17.82,17.84,17.8,17.8,215900.0,13.613,13.6283,13.5977,13.5977,215900.0
2012-08-29 15:00:00,17.8,17.84,17.78,17.82,251400.0,13.5977,13.6283,13.5825,13.613,251400.0
2012-08-29 15:30:00,17.83,17.85,17.79,17.81,776600.0,13.6207,13.6359,13.5901,13.6054,776600.0
2012-08-30 09:30:00,17.58,17.68,17.56,17.63,350000.0,13.5053,13.5822,13.49,13.5438,350000.0
2012-08-30 10:00:00,17.64,17.67,17.5,17.52,477100.0,13.5514,13.5745,13.4439,13.4592,477100.0
2012-08-30 10:30:00,17.51,17.54,17.41,17.5,311900.0,13.4516,13.4746,13.3747,13.4439,311900.0
2012-08-30 11:00:00,17.49,17.51,17.47,17.51,250700.0,13.4362,13.4516,13.4208,13.4516,250700.0
2012-08-30 11:30:00,17.5,17.52,17.45,17.49,240900.0,13.4439,13.4592,13.4055,13.4362,240900.0
2012-08-30 12:00:00,17.49,17.51,17.45,17.46,119900.0,13.4362,13.4516,13.4055,13.4132,119900.0
2012-08-30 12:30:00,17.45,17.55,17.45,17.54,139600.0,13.4055,13.4823,13.4055,13.4746,139600.0
2012-08-30 13:00:00,17.54,17.54,17.46,17.5,154100.0,13.4746,13.4746,13.4132,13.4439,154100.0
2012-08-30 13:30:00,17.5,17.59,17.49,17.58,298100.0,13.4439,13.513,13.4362,13.5053,298100.0
2012-08-30 14:00:00,17.57,17.74,17.57,17.73,492000.0,13.4977,13.6283,13.4977,13.6206,492000.0
2012-08-30 14:30:00,17.72,17.85,17.72,17.79,1081900.0,13.6129,13.7128,13.6129,13.6667,1081900.0
2012-08-30 15:00:00,17.78,17.81,17.75,17.78,502600.0,13.659,13.682,13.6359,13.659,502600.0
2012-08-30 15:30:00,17.8,17.82,17.75,17.76,909300.0,13.6744,13.6897,13.6359,13.6436,909300.0
2012-08-31 09:30:00,17.88,18.07,17.86,17.96,367900.0,13.7358,13.8818,13.7204,13.7973,367900.0
2012-08-31 10:00:00,17.96,18.04,17.77,17.95,561200.0,13.7973,13.8587,13.6513,13.7896,561200.0
2012-08-31 10:30:00,17.96,18.05,17.91,18.03,422100.0,13.7973,13.8664,13.7589,13.851,422100.0
2012-08-31 11:00:00,18.03,18.07,17.97,17.97,329000.0,13.851,13.8818,13.8049,13.8049,329000.0
2012-08-31 11:30:00,17.97,18.02,17.95,17.96,264700.0,13.8049,13.8434,13.7896,13.7973,264700.0
2012-08-31 12:00:00,17.96,17.98,17.82,17.84,207800.0,13.7973,13.8126,13.6897,13.7051,207800.0
2012-08-31 12:30:00,17.83,17.9,17.81,17.88,230900.0,13.6974,13.7512,13.682,13.7358,230900.0
2012-08-31 13:00:00,17.88,17.89,17.78,17.84,233700.0,13.7358,13.7435,13.659,13.7051,233700.0
2012-08-31 13:30:00,17.84,17.9,17.82,17.85,150100.0,13.7051,13.7512,13.6897,13.7128,150100.0
2012-08-31 14:00:00,17.85,17.94,17.82,17.94,220900.0,13.7128,13.7819,13.6897,13.7819,220900.0
2012-08-31 14:30:00,17.94,17.94,17.88,17.9,311200.0,13.7819,13.7819,13.7358,13.7512,311200.0
2012-08-31 15:00:00,17.89,17.9,17.8,17.85,920100.0,13.7435,13.7512,13.6744,13.7128,920100.0
2012-08-31 15:30:00,17.85,17.92,17.8,17.88,1023200.0,13.7128,13.7665,13.6744,13.7358,1023200.0
2012-09-04 09:30:00,17.89,18.04,17.87,17.89,477300.0,13.7435,13.8587,13.7281,13.7435,477300.0
2012-09-04 10:00:00,17.89,17.95,17.77,17.83,695000.0,13.7435,13.7896,13.6513,13.6974,695000.0
2012-09-04 10:30:00,17.82,17.82,17.73,17.76,365900.0,13.6897,13.6897,13.6206,13.6436,365900.0
2012-09-04 11:00:00,17.75,17.79,17.72,17.74,304200.0,13.6359,13.6667,13.6129,13.6283,304200.0
2012-09-04 11:30:00,17.74,17.75,17.64,17.72,261500.0,13.6283,13.6359,13.5514,13.6129,261500.0
2012-09-04 12:00:00,17.72,17.75,17.69,17.71,242700.0,13.6129,13.6359,13.5898,13.6052,242700.0
2012-09-04 12:30:00,17.71,17.77,17.71,17.74,198000.0,13.6052,13.6513,13.6052,13.6283,198000.0
2012-09-04 13:00:00,17.74,17.79,17.74,17.77,375700.0,13.6283,13.6667,13.6283,13.6513,375700.0
2012-09-04 13:30:00,17.76,17.79,17.71,17.72,321900.0,13.6436,13.6667,13.6052,13.6129,321900.0
2012-09-04 14:00:00,17.71,17.8,17.69,17.76,384900.0,13.6052,13.6744,13.5898,13.6436,384900.0
2012-09-04 14:30:00,17.77,17.84,17.76,17.77,908500.0,13.6513,13.7051,13.6436,13.6513,908500.0
2012-09-04 15:00:00,17.77,17.78,17.73,17.75,696000.0,13.6513,13.659,13.6206,13.6359,696000.0
2012-09-04 15:30:00,17.75,17.76,17.65,17.69,1150900.0,13.6359,13.6436,13.5591,13.5898,1150900.0
2012-09-05 09:30:00,18.11,18.45,18.05,18.38,1891700.0,13.9125,14.1737,13.8664,14.1199,1891700.0
2012-09-05 10:00:00,18.38,18.41,18.29,18.34,1285600.0,14.1199,14.143,14.0508,14.0892,1285600.0
2012-09-05 10:30:00,18.34,18.4,18.31,18.31,870300.0,14.0892,14.1353,14.0661,14.0661,870300.0
2012-09-05 11:00:00,18.32,18.32,18.23,18.27,684100.0,14.0738,14.0738,14.0047,14.0354,684100.0
2012-09-05 11:30:00,18.26,18.27,18.19,18.21,874100.0,14.0277,14.0354,13.974,13.9893,874100.0
2012-09-05 12:00:00,18.21,18.22,18.17,18.2,393600.0,13.9893,13.997,13.9586,13.9816,393600.0
2012-09-05 12:30:00,18.2,18.24,18.19,18.23,344300.0,13.9816,14.0124,13.974,14.0047,344300.0
2012-09-05 13:00:00,18.22,18.23,18.14,18.16,262500.0,13.997,14.0047,13.9355,13.9509,262500.0
2012-09-05 13:30:00,18.17,18.17,18.1,18.15,507300.0,13.9586,13.9586,13.9048,13.9432,507300.0
2012-09-05 14:00:00,18.15,18.15,18.07,18.08,638500.0,13.9432,13.9432,13.8818,13.8895,638500.0
2012-09-05 14:30:00,18.09,18.12,18.06,18.06,445500.0,13.8971,13.9202,13.8741,13.8741,445500.0
2012-09-05 15:00:00,18.06,18.11,18.06,18.1,630300.0,13.8741,13.9125,13.8741,13.9048,630300.0
2012-09-05 15:30:00,18.1,18.1,18.03,18.05,1657800.0,13.9048,13.9048,13.851,13.8664,1657800.0
2012-09-06 09:30:00,18.2,18.57,18.15,18.42,763400.0,13.9816,14.2659,13.9432,14.1506,763400.0
2012-09-06 10:00:00,18.42,18.62,18.42,18.61,740700.0,14.1506,14.3043,14.1506,14.2966,740700.0
2012-09-06 10:30:00,18.61,18.77,18.59,18.76,690400.0,14.2966,14.4195,14.2812,14.4118,690400.0
2012-09-06 11:00:00,18.76,18.79,18.7,18.78,625400.0,14.4118,14.4349,14.3658,14.4272,625400.0
2012-09-06 11:30:00,18.78,18.82,18.71,18.75,1042800.0,14.4272,14.4579,14.3734,14.4042,1042800.0
2012-09-06 12:00:00,18.75,18.8,18.74,18.8,401300.0,14.4042,14.4426,14.3965,14.4426,401300.0
2012-09-06 12:30:00,18.8,18.84,18.76,18.78,587400.0,14.4426,14.4733,14.4118,14.4272,587400.0
2012-09-06 13:00:00,18.78,18.79,18.69,18.69,260300.0,14.4272,14.4349,14.3581,14.3581,260300.0
2012-09-06 13:30:00,18.69,18.76,18.68,18.75,240100.0,14.3581,14.4118,14.3504,14.4042,240100.0
2012-09-06 14:00:00,18.76,18.76,18.68,18.69,350700.0,14.4118,14.4118,14.3504,14.3581,350700.0
2012-09-06 14:30:00,18.69,18.72,18.68,18.7,572300.0,14.3581,14.3811,14.3504,14.3658,572300.0
2012-09-06 15:00:00,18.69,18.7,18.66,18.67,540700.0,14.3581,14.3658,14.335,14.3427,540700.0
2012-09-06 15:30:00,18.66,18.71,18.59,18.61,2021800.0,14.335,14.3734,14.2812,14.2966,2021800.0
2012-09-07 09:30:00,18.77,19.26,18.75,19.21,1771700.0,14.4195,14.796,14.4042,14.7575,1771700.0
2012-09-07 10:00:00,19.22,19.5,19.11,19.47,1629400.0,14.7652,14.9803,14.6807,14.9573,1629400.0
2012-09-07 10:30:00,19.46,19.64,19.41,19.56,1166000.0,14.9496,15.0879,14.9112,15.0264,1166000.0
2012-09-07 11:00:00,19.56,19.58,19.42,19.43,808400.0,15.0264,15.0418,14.9189,14.9266,808400.0
2012-09-07 11:30:00,19.43,19.45,19.38,19.41,495200.0,14.9266,14.9419,14.8881,14.9112,495200.0
2012-09-07 12:00:00,19.42,19.51,19.39,19.49,565800.0,14.9189,14.988,14.8958,14.9726,565800.0
2012-09-07 12:30:00,19.49,19.5,19.42,19.46,335700.0,14.9726,14.9803,14.9189,14.9496,335700.0
2012-09-07 13:00:00,19.47,19.51,19.45,19.49,548000.0,14.9573,14.988,14.9419,14.9726,548000.0
2012-09-07 13:30:00,19.5,19.5,19.41,19.45,361100.0,14.9803,14.9803,14.9112,14.9419,361100.0
2012-09-07 14:00:00,19.46,19.53,19.44,19.52,551100.0,14.9496,15.0034,14.9342,14.9957,551100.0
2012-09-07 14:30:00,19.51,19.52,19.46,19.47,297000.0,14.988,14.9957,14.9496,14.9573,297000.0
2012-09-07 15:00:00,19.46,19.47,19.42,19.45,460000.0,14.9496,14.9573,14.9189,14.9419,460000.0
2012-09-07 15:30:00,19.44,19.51,19.44,19.47,1486700.0,14.9342,14.988,14.9342,14.9573,1486700.0
2012-09-10 09:30:00,19.35,19.47,19.25,19.3,571800.0,14.8651,14.9573,14.7883,14.8267,571800.0
2012-09-10 10:00:00,19.3,19.31,19.2,19.22,669700.0,14.8267,14.8344,14.7499,14.7652,669700.0
2012-09-10 10:30:00,19.23,19.26,19.16,19.22,517000.0,14.7729,14.796,14.7191,14.7652,517000.0
2012-09-10 11:00:00,19.23,19.29,19.19,19.24,1028500.0,14.7729,14.819,14.7422,14.7806,1028500.0
2012-09-10 11:30:00,19.23,19.23,19.17,19.19,243600.0,14.7729,14.7729,14.7268,14.7422,243600.0
2012-09-10 12:00:00,19.2,19.21,19.15,19.16,170600.0,14.7499,14.7575,14.7115,14.7191,170600.0
2012-09-10 12:30:00,19.17,19.2,19.15,19.19,200200.0,14.7268,14.7499,14.7115,14.7422,200200.0
2012-09-10 13:00:00,19.2,19.28,19.19,19.25,335300.0,14.7499,14.8113,14.7422,14.7883,335300.0
2012-09-10 13:30:00,19.26,19.27,19.16,19.19,274900.0,14.796,14.8036,14.7191,14.7422,274900.0
2012-09-10 14:00:00,19.18,19.21,19.17,19.17,198700.0,14.7345,14.7575,14.7268,14.7268,198700.0
2012-09-10 14:30:00,19.18,19.19,19.15,19.15,756900.0,14.7345,14.7422,14.7115,14.7115,756900.0
2012-09-10 15:00:00,19.16,19.16,19.06,19.1,905700.0,14.7191,14.7191,14.6423,14.673,905700.0
2012-09-10 15:30:00,19.1,19.1,19.02,19.03,1760400.0,14.673,14.673,14.6116,14.6193,1760400.0
2012-09-11 09:30:00,19.1,19.25,19.06,19.24,459700.0,14.673,14.7883,14.6423,14.7806,459700.0
2012-09-11 10:00:00,19.25,19.26,19.17,19.18,502200.0,14.7883,14.796,14.7268,14.7345,502200.0
2012-09-11 10:30:00,19.19,19.28,19.19,19.25,412300.0,14.7422,14.8113,14.7422,14.7883,412300.0
2012-09-11 11:00:00,19.24,19.28,19.19,19.25,598900.0,14.7806,14.8113,14.7422,14.7883,598900.0
2012-09-11 11:30:00,19.25,19.3,19.18,19.19,297200.0,14.7883,14.8267,14.7345,14.7422,297200.0
2012-09-11 12:00:00,19.18,19.22,19.13,19.2,332300.0,14.7345,14.7652,14.6961,14.7499,332300.0
2012-09-11 12:30:00,19.19,19.22,19.18,19.19,215900.0,14.7422,14.7652,14.7345,14.7422,215900.0
2012-09-11 13:00:00,19.19,19.24,19.17,19.23,294500.0,14.7422,14.7806,14.7268,14.7729,294500.0
2012-09-11 13:30:00,19.23,19.25,19.21,19.21,429700.0,14.7729,14.7883,14.7575,14.7575,429700.0
2012-09-11 14:00:00,19.21,19.23,19.19,19.22,215800.0,14.7575,14.7729,14.7422,14.7652,215800.0
2012-09-11 14:30:00,19.21,19.23,19.19,19.21,305500.0,14.7575,14.7729,14.7422,14.7575,305500.0
2012-09-11 15:00:00,19.2,19.22,19.17,19.2,566700.0,14.7499,14.7652,14.7268,14.7499,566700.0
2012-09-11 15:30:00,19.19,19.23,19.15,19.21,1015100.0,14.7422,14.7729,14.7115,14.7575,1015100.0
2012-09-12 09:30:00,19.37,19.56,19.37,19.5,530900.0,14.8805,15.0264,14.8805,14.9803,530900.0
2012-09-12 10:00:00,19.49,19.56,19.32,19.32,464800.0,14.9726,15.0264,14.842,14.842,464800.0
2012-09-12 10:30:00,19.32,19.38,19.27,19.38,473100.0,14.842,14.8881,14.8036,14.8881,473100.0
2012-09-12 11:00:00,19.38,19.45,19.36,19.42,344600.0,14.8881,14.9419,14.8728,14.9189,344600.0
2012-09-12 11:30:00,19.42,19.46,19.36,19.42,332400.0,14.9189,14.9496,14.8728,14.9189,332400.0
2012-09-12 12:00:00,19.42,19.44,19.37,19.41,334000.0,14.9189,14.9342,14.8805,14.9112,334000.0
2012-09-12 12:30:00,19.41,19.48,19.37,19.41,407000.0,14.9112,14.965,14.8805,14.9112,407000.0
2012-09-12 13:00:00,19.42,19.44,19.33,19.36,593100.0,14.9189,14.9342,14.8497,14.8728,593100.0
2012-09-12 13:30:00,19.36,19.37,19.29,19.34,523300.0,14.8728,14.8805,14.819,14.8574,523300.0
2012-09-12 14:00:00,19.34,19.4,19.32,19.37,450900.0,14.8574,14.9035,14.842,14.8805,450900.0
2012-09-12 14:30:00,19.37,19.39,19.34,19.35,338800.0,14.8805,14.8958,14.8574,14.8651,338800.0
2012-09-12 15:00:00,19.35,19.38,19.29,19.38,492500.0,14.8651,14.8881,14.819,14.8881,492500.0
2012-09-12 15:30:00,19.37,19.39,19.3,19.34,1584600.0,14.8805,14.8958,14.8267,14.8574,1584600.0
2012-09-13 09:30:00,19.32,19.32,19.08,19.14,451000.0,14.842,14.842,14.6577,14.7038,451000.0
2012-09-13 10:00:00,19.13,19.16,19.0,19.01,786500.0,14.6961,14.7191,14.5962,14.6039,786500.0
2012-09-13 10:30:00,19.01,19.03,18.96,19.0,476400.0,14.6039,14.6193,14.5655,14.5962,476400.0
2012-09-13 11:00:00,19.0,19.17,19.0,19.13,420200.0,14.5962,14.7268,14.5962,14.6961,420200.0
2012-09-13 11:30:00,19.12,19.15,19.04,19.04,460100.0,14.6884,14.7115,14.6269,14.6269,460100.0
2012-09-13 12:00:00,19.04,19.09,19.0,19.02,585400.0,14.6269,14.6654,14.5962,14.6116,585400.0
2012-09-13 12:30:00,19.01,19.45,18.99,19.45,1319900.0,14.6039,14.9419,14.5885,14.9419,1319900.0
2012-09-13 13:00:00,19.46,19.61,19.41,19.61,1377800.0,14.9496,15.0648,14.9112,15.0648,1377800.0
2012-09-13 13:30:00,19.62,19.65,19.54,19.55,925800.0,15.0725,15.0956,15.0111,15.0187,925800.0
2012-09-13 14:00:00,19.55,19.84,19.54,19.83,1070400.0,15.0187,15.2415,15.0111,15.2338,1070400.0
2012-09-13 14:30:00,19.82,19.99,19.73,19.83,1221100.0,15.2262,15.3568,15.157,15.2338,1221100.0
2012-09-13 15:00:00,19.82,19.87,19.75,19.79,614300.0,15.2262,15.2646,15.1724,15.2031,614300.0
2012-09-13 15:30:00,19.8,19.94,19.79,19.91,1432500.0,15.2108,15.3183,15.2031,15.2953,1432500.0
2012-09-14 09:30:00,20.0,20.69,19.96,20.39,1942500.0,15.3644,15.8945,15.3337,15.664,1942500.0
2012-09-14 10:00:00,20.39,20.67,20.32,20.58,910800.0,15.664,15.8791,15.6103,15.81,910800.0
2012-09-14 10:30:00,20.58,20.6,20.34,20.36,852500.0,15.81,15.8254,15.6256,15.641,852500.0
2012-09-14 11:00:00,20.37,20.45,20.36,20.43,367900.0,15.6487,15.7101,15.641,15.6948,367900.0
2012-09-14 11:30:00,20.43,20.45,20.28,20.28,617600.0,15.6948,15.7101,15.5795,15.5795,617600.0
2012-09-14 12:00:00,20.28,20.4,20.22,20.38,401600.0,15.5795,15.6717,15.5334,15.6564,401600.0
2012-09-14 12:30:00,20.38,20.39,20.3,20.3,204500.0,15.6564,15.664,15.5949,15.5949,204500.0
2012-09-14 13:00:00,20.31,20.37,20.26,20.31,508300.0,15.6026,15.6487,15.5642,15.6026,508300.0
2012-09-14 13:30:00,20.31,20.41,20.31,20.38,361300.0,15.6026,15.6794,15.6026,15.6564,361300.0
2012-09-14 14:00:00,20.38,20.42,20.35,20.4,361400.0,15.6564,15.6871,15.6333,15.6717,361400.0
2012-09-14 14:30:00,20.39,20.39,20.3,20.38,366900.0,15.664,15.664,15.5949,15.6564,366900.0
2012-09-14 15:00:00,20.38,20.39,20.25,20.27,565700.0,15.6564,15.664,15.5565,15.5719,565700.0
2012-09-14 15:30:00,20.28,20.34,20.25,20.33,1061200.0,15.5795,15.6256,15.5565,15.618,1061200.0
2012-09-17 09:30:00,20.24,20.33,20.0,20.1,555300.0,15.5488,15.618,15.3644,15.4413,555300.0
2012-09-17 10:00:00,20.09,20.24,20.02,20.24,406900.0,15.4336,15.5488,15.3798,15.5488,406900.0
2012-09-17 10:30:00,20.24,20.24,20.09,20.14,281800.0,15.5488,15.5488,15.4336,15.472,281800.0
2012-09-17 11:00:00,20.14,20.2,20.12,20.14,218800.0,15.472,15.5181,15.4566,15.472,218800.0
2012-09-17 11:30:00,20.15,20.23,20.14,20.16,229800.0,15.4797,15.5411,15.472,15.4874,229800.0
2012-09-17 12:00:00,20.16,20.18,20.13,20.16,244700.0,15.4874,15.5027,15.4643,15.4874,244700.0
2012-09-17 12:30:00,20.16,20.17,20.11,20.12,180300.0,15.4874,15.495,15.4489,15.4566,180300.0
2012-09-17 13:00:00,20.12,20.12,20.08,20.1,209900.0,15.4566,15.4566,15.4259,15.4413,209900.0
2012-09-17 13:30:00,20.1,20.1,20.03,20.06,164400.0,15.4413,15.4413,15.3875,15.4105,164400.0
2012-09-17 14:00:00,20.06,20.07,19.97,20.0,276500.0,15.4105,15.4182,15.3414,15.3644,276500.0
2012-09-17 14:30:00,20.01,20.02,19.94,19.98,389900.0,15.3721,15.3798,15.3183,15.3491,389900.0
2012-09-17 15:00:00,19.98,20.02,19.93,19.93,376700.0,15.3491,15.3798,15.3107,15.3107,376700.0
2012-09-17 15:30:00,19.93,20.02,19.91,20.01,723700.0,15.3107,15.3798,15.2953,15.3721,723700.0
2012-09-18 09:30:00,19.93,20.0,19.66,19.9,716600.0,15.3107,15.3644,15.1032,15.2876,716600.0
2012-09-18 10:00:00,19.91,19.93,19.7,19.8,616600.0,15.2953,15.3107,15.134,15.2108,616600.0
2012-09-18 10:30:00,19.8,19.84,19.7,19.73,778000.0,15.2108,15.2415,15.134,15.157,778000.0
2012-09-18 11:00:00,19.73,19.89,19.73,19.84,443000.0,15.157,15.2799,15.157,15.2415,443000.0
2012-09-18 11:30:00,19.83,19.83,19.71,19.73,345900.0,15.2338,15.2338,15.1417,15.157,345900.0
2012-09-18 12:00:00,19.73,19.75,19.64,19.65,288000.0,15.157,15.1724,15.0879,15.0956,288000.0
2012-09-18 12:30:00,19.64,19.71,19.61,19.7,240100.0,15.0879,15.1417,15.0648,15.134,240100.0
2012-09-18 13:00:00,19.71,19.71,19.61,19.67,272600.0,15.1417,15.1417,15.0648,15.1109,272600.0
2012-09-18 13:30:00,19.67,19.7,19.65,19.65,191200.0,15.1109,15.134,15.0956,15.0956,191200.0
2012-09-18 14:00:00,19.66,19.68,19.63,19.64,351100.0,15.1032,15.1186,15.0802,15.0879,351100.0
2012-09-18 14:30:00,19.64,19.71,19.56,19.7,732500.0,15.0879,15.1417,15.0264,15.134,732500.0
2012-09-18 15:00:00,19.69,19.78,19.68,19.73,511100.0,15.1263,15.1954,15.1186,15.157,511100.0
2012-09-18 15:30:00,19.73,19.75,19.63,19.68,1226100.0,15.157,15.1724,15.0802,15.1186,1226100.0
2012-09-19 09:30:00,19.8,19.95,19.71,19.84,377100.0,15.2108,15.326,15.1417,15.2415,377100.0
2012-09-19 10:00:00,19.84,19.98,19.84,19.85,423900.0,15.2415,15.3491,15.2415,15.2492,423900.0
2012-09-19 10:30:00,19.84,19.91,19.79,19.84,352100.0,15.2415,15.2953,15.2031,15.2415,352100.0
2012-09-19 11:00:00,19.84,19.93,19.82,19.86,238600.0,15.2415,15.3107,15.2262,15.2569,238600.0
2012-09-19 11:30:00,19.86,19.89,19.82,19.82,182800.0,15.2569,15.2799,15.2262,15.2262,182800.0
2012-09-19 12:00:00,19.82,19.88,19.82,19.87,171600.0,15.2262,15.2723,15.2262,15.2646,171600.0
2012-09-19 12:30:00,19.87,19.89,19.78,19.8,231800.0,15.2646,15.2799,15.1954,15.2108,231800.0
2012-09-19 13:00:00,19.79,19.82,19.72,19.72,165200.0,15.2031,15.2262,15.1493,15.1493,165200.0
2012-09-19 13:30:00,19.72,19.74,19.65,19.66,228400.0,15.1493,15.1647,15.0956,15.1032,228400.0
2012-09-19 14:00:00,19.67,19.73,19.66,19.69,241400.0,15.1109,15.157,15.1032,15.1263,241400.0
2012-09-19 14:30:00,19.69,19.73,19.66,19.72,246300.0,15.1263,15.157,15.1032,15.1493,246300.0
2012-09-19 15:00:00,19.73,19.74,19.68,19.71,271600.0,15.157,15.1647,15.1186,15.1417,271600.0
2012-09-19 15:30:00,19.7,19.73,19.66,19.68,1109200.0,15.134,15.157,15.1032,15.1186,1109200.0
2012-09-20 09:30:00,19.44,19.47,19.14,19.19,886300.0,14.9342,14.9573,14.7038,14.7422,886300.0
2012-09-20 10:00:00,19.2,19.31,19.18,19.3,539700.0,14.7499,14.8344,14.7345,14.8267,539700.0
2012-09-20 10:30:00,19.3,19.43,19.25,19.42,832200.0,14.8267,14.9266,14.7883,14.9189,832200.0
2012-09-20 11:00:00,19.43,19.45,19.29,19.31,469400.0,14.9266,14.9419,14.819,14.8344,469400.0
2012-09-20 11:30:00,19.3,19.37,19.29,19.35,374500.0,14.8267,14.8805,14.819,14.8651,374500.0
2012-09-20 12:00:00,19.35,19.4,19.28,19.28,263900.0,14.8651,14.9035,14.8113,14.8113,263900.0
2012-09-20 12:30:00,19.29,19.34,19.27,19.34,374400.0,14.819,14.8574,14.8036,14.8574,374400.0
2012-09-20 13:00:00,19.33,19.36,19.3,19.36,159800.0,14.8497,14.8728,14.8267,14.8728,159800.0
2012-09-20 13:30:00,19.36,19.4,19.34,19.35,152800.0,14.8728,14.9035,14.8574,14.8651,152800.0
2012-09-20 14:00:00,19.35,19.35,19.31,19.33,308500.0,14.8651,14.8651,14.8344,14.8497,308500.0
2012-09-20 14:30:00,19.33,19.37,19.28,19.31,466100.0,14.8497,14.8805,14.8113,14.8344,466100.0
2012-09-20 15:00:00,19.31,19.35,19.27,19.31,644500.0,14.8344,14.8651,14.8036,14.8344,644500.0
2012-09-20 15:30:00,19.3,19.31,19.2,19.25,1175400.0,14.8267,14.8344,14.7499,14.7883,1175400.0
2012-09-21 09:30:00,19.45,19.53,19.3,19.37,859900.0,14.9419,15.0034,14.8267,14.8805,859900.0
2012-09-21 10:00:00,19.38,19.38,19.23,19.37,913800.0,14.8881,14.8881,14.7729,14.8805,913800.0
2012-09-21 10:30:00,19.37,19.52,19.36,19.36,1239700.0,14.8805,14.9957,14.8728,14.8728,1239700.0
2012-09-21 11:00:00,19.36,19.45,19.31,19.41,473000.0,14.8728,14.9419,14.8344,14.9112,473000.0
2012-09-21 11:30:00,19.41,19.47,19.4,19.45,288400.0,14.9112,14.9573,14.9035,14.9419,288400.0
2012-09-21 12:00:00,19.45,19.47,19.43,19.44,264400.0,14.9419,14.9573,14.9266,14.9342,264400.0
2012-09-21 12:30:00,19.44,19.51,19.43,19.47,258500.0,14.9342,14.988,14.9266,14.9573,258500.0
2012-09-21 13:00:00,19.46,19.48,19.45,19.47,107900.0,14.9496,14.965,14.9419,14.9573,107900.0
2012-09-21 13:30:00,19.47,19.5,19.45,19.45,165700.0,14.9573,14.9803,14.9419,14.9419,165700.0
2012-09-21 14:00:00,19.46,19.46,19.39,19.4,261100.0,14.9496,14.9496,14.8958,14.9035,261100.0
2012-09-21 14:30:00,19.4,19.41,19.35,19.36,447700.0,14.9035,14.9112,14.8651,14.8728,447700.0
2012-09-21 15:00:00,19.35,19.44,19.33,19.39,628500.0,14.8651,14.9342,14.8497,14.8958,628500.0
2012-09-21 15:30:00,19.39,19.41,19.36,19.38,1224200.0,14.8958,14.9112,14.8728,14.8881,1224200.0
2012-09-24 09:30:00,19.27,19.4,19.27,19.33,502700.0,14.8036,14.9035,14.8036,14.8497,502700.0
2012-09-24 10:00:00,19.32,19.4,19.31,19.38,273200.0,14.842,14.9035,14.8344,14.8881,273200.0
2012-09-24 10:30:00,19.38,19.5,19.38,19.49,346900.0,14.8881,14.9803,14.8881,14.9726,346900.0
2012-09-24 11:00:00,19.49,19.53,19.42,19.45,640200.0,14.9726,15.0034,14.9189,14.9419,640200.0
2012-09-24 11:30:00,19.46,19.46,19.39,19.43,182700.0,14.9496,14.9496,14.8958,14.9266,182700.0
2012-09-24 12:00:00,19.42,19.43,19.36,19.39,636000.0,14.9189,14.9266,14.8728,14.8958,636000.0
2012-09-24 12:30:00,19.39,19.4,19.35,19.39,111300.0,14.8958,14.9035,14.8651,14.8958,111300.0
2012-09-24 13:00:00,19.39,19.41,19.38,19.41,103900.0,14.8958,14.9112,14.8881,14.9112,103900.0
2012-09-24 13:30:00,19.4,19.44,19.39,19.41,238800.0,14.9035,14.9342,14.8958,14.9112,238800.0
2012-09-24 14:00:00,19.4,19.44,19.4,19.44,180000.0,14.9035,14.9342,14.9035,14.9342,180000.0
2012-09-24 14:30:00,19.44,19.53,19.43,19.49,456800.0,14.9342,15.0034,14.9266,14.9726,456800.0
2012-09-24 15:00:00,19.48,19.49,19.36,19.4,621200.0,14.965,14.9726,14.8728,14.9035,621200.0
2012-09-24 15:30:00,19.41,19.44,19.3,19.36,934900.0,14.9112,14.9342,14.8267,14.8728,934900.0
2012-09-25 09:30:00,19.39,19.49,19.35,19.37,253700.0,14.8958,14.9726,14.8651,14.8805,253700.0
2012-09-25 10:00:00,19.38,19.46,19.21,19.23,405200.0,14.8881,14.9496,14.7575,14.7729,405200.0
2012-09-25 10:30:00,19.24,19.33,19.23,19.27,305400.0,14.7806,14.8497,14.7729,14.8036,305400.0
2012-09-25 11:00:00,19.27,19.38,19.27,19.32,642700.0,14.8036,14.8881,14.8036,14.842,642700.0
2012-09-25 11:30:00,19.31,19.34,19.29,19.33,324000.0,14.8344,14.8574,14.819,14.8497,324000.0
2012-09-25 12:00:00,19.34,19.35,19.25,19.26,333300.0,14.8574,14.8651,14.7883,14.796,333300.0
2012-09-25 12:30:00,19.26,19.28,19.13,19.2,447600.0,14.796,14.8113,14.6961,14.7499,447600.0
2012-09-25 13:00:00,19.19,19.2,19.13,19.13,293100.0,14.7422,14.7499,14.6961,14.6961,293100.0
2012-09-25 13:30:00,19.13,19.17,19.04,19.07,349100.0,14.6961,14.7268,14.6269,14.65,349100.0
2012-09-25 14:00:00,19.07,19.09,18.97,18.97,339700.0,14.65,14.6654,14.5732,14.5732,339700.0
2012-09-25 14:30:00,18.97,18.98,18.88,18.89,827000.0,14.5732,14.5809,14.504,14.5117,827000.0
2012-09-25 15:00:00,18.89,18.93,18.76,18.9,799900.0,14.5117,14.5424,14.4118,14.5194,799900.0
2012-09-25 15:30:00,18.9,18.93,18.79,18.81,1273200.0,14.5194,14.5424,14.4349,14.4503,1273200.0
2012-09-26 09:30:00,18.81,18.88,18.57,18.86,829100.0,14.4503,14.504,14.2659,14.4887,829100.0
2012-09-26 10:00:00,18.86,18.88,18.72,18.74,545700.0,14.4887,14.504,14.3811,14.3965,545700.0
2012-09-26 10:30:00,18.74,18.75,18.59,18.59,428000.0,14.3965,14.4042,14.2812,14.2812,428000.0
2012-09-26 11:00:00,18.58,18.77,18.58,18.74,268600.0,14.2736,14.4195,14.2736,14.3965,268600.0
2012-09-26 11:30:00,18.74,18.74,18.67,18.7,187700.0,14.3965,14.3965,14.3427,14.3658,187700.0
2012-09-26 12:00:00,18.71,18.79,18.71,18.76,160400.0,14.3734,14.4349,14.3734,14.4118,160400.0
2012-09-26 12:30:00,18.77,18.84,18.72,18.82,151000.0,14.4195,14.4733,14.3811,14.4579,151000.0
2012-09-26 13:00:00,18.82,18.85,18.76,18.8,202400.0,14.4579,14.481,14.4118,14.4426,202400.0
2012-09-26 13:30:00,18.81,18.87,18.75,18.76,301200.0,14.4503,14.4963,14.4042,14.4118,301200.0
2012-09-26 14:00:00,18.76,18.82,18.72,18.74,272600.0,14.4118,14.4579,14.3811,14.3965,272600.0
2012-09-26 14:30:00,18.73,18.78,18.68,18.74,415700.0,14.3888,14.4272,14.3504,14.3965,415700.0
2012-09-26 15:00:00,18.73,18.75,18.68,18.7,341400.0,14.3888,14.4042,14.3504,14.3658,341400.0
2012-09-26 15:30:00,18.71,18.72,18.66,18.68,964100.0,14.3734,14.3811,14.335,14.3504,964100.0
2012-09-27 09:30:00,19.21,19.45,19.0,19.1,2106400.0,14.7575,14.9419,14.5962,14.673,2106400.0
2012-09-27 10:00:00,19.09,19.34,19.04,19.28,1783200.0,14.6654,14.8574,14.6269,14.8113,1783200.0
2012-09-27 10:30:00,19.29,19.36,19.21,19.35,1146500.0,14.819,14.8728,14.7575,14.8651,1146500.0
2012-09-27 11:00:00,19.35,19.43,19.12,19.15,1478200.0,14.8651,14.9266,14.6884,14.7115,1478200.0
2012-09-27 11:30:00,19.15,19.3,19.03,19.27,822500.0,14.7115,14.8267,14.6193,14.8036,822500.0
2012-09-27 12:00:00,19.27,19.35,19.27,19.31,355100.0,14.8036,14.8651,14.8036,14.8344,355100.0
2012-09-27 12:30:00,19.31,19.32,19.26,19.3,266600.0,14.8344,14.842,14.796,14.8267,266600.0
2012-09-27 13:00:00,19.3,19.34,19.28,19.31,169900.0,14.8267,14.8574,14.8113,14.8344,169900.0
2012-09-27 13:30:00,19.31,19.38,19.29,19.29,463600.0,14.8344,14.8881,14.819,14.819,463600.0
2012-09-27 14:00:00,19.29,19.3,19.23,19.23,637200.0,14.819,14.8267,14.7729,14.7729,637200.0
2012-09-27 14:30:00,19.23,19.33,19.23,19.28,597300.0,14.7729,14.8497,14.7729,14.8113,597300.0
2012-09-27 15:00:00,19.27,19.33,19.27,19.3,745700.0,14.8036,14.8497,14.8036,14.8267,745700.0
2012-09-27 15:30:00,19.3,19.35,19.25,19.3,1067000.0,14.8267,14.8651,14.7883,14.8267,1067000.0
2012-09-28 09:30:00,19.58,19.85,19.42,19.66,2616800.0,15.0418,15.2492,14.9189,15.1032,2616800.0
2012-09-28 10:00:00,19.66,19.9,19.63,19.72,2103200.0,15.1032,15.2876,15.0802,15.1493,2103200.0
2012-09-28 10:30:00,19.73,19.77,19.54,19.62,2126900.0,15.157,15.1877,15.0111,15.0725,2126900.0
2012-09-28 11:00:00,19.62,19.78,19.6,19.72,2583500.0,15.0725,15.1954,15.0572,15.1493,2583500.0
2012-09-28 11:30:00,19.72,19.79,19.7,19.74,1719200.0,15.1493,15.2031,15.134,15.1647,1719200.0
2012-09-28 12:00:00,19.74,19.9,19.73,19.75,889400.0,15.1647,15.2876,15.157,15.1724,889400.0
2012-09-28 12:30:00,19.75,19.75,19.67,19.71,470200.0,15.1724,15.1724,15.1109,15.1417,470200.0
2012-09-28 13:00:00,19.7,19.73,19.62,19.72,424800.0,15.134,15.157,15.0725,15.1493,424800.0
2012-09-28 13:30:00,19.72,19.8,19.71,19.74,356500.0,15.1493,15.2108,15.1417,15.1647,356500.0
2012-09-28 14:00:00,19.74,19.75,19.6,19.62,588800.0,15.1647,15.1724,15.0572,15.0725,588800.0
2012-09-28 14:30:00,19.63,19.64,19.52,19.52,542100.0,15.0802,15.0879,14.9957,14.9957,542100.0
2012-09-28 15:00:00,19.52,19.55,19.43,19.48,810500.0,14.9957,15.0187,14.9266,14.965,810500.0
2012-09-28 15:30:00,19.48,19.61,19.38,19.45,2734200.0,14.965,15.0648,14.8881,14.9419,2734200.0
2012-10-01 09:30:00,19.69,19.94,19.63,19.67,637000.0,15.1263,15.3183,15.0802,15.1109,637000.0
2012-10-01 10:00:00,19.67,19.99,19.66,19.85,1825700.0,15.1109,15.3568,15.1032,15.2492,1825700.0
2012-10-01 10:30:00,19.84,19.86,19.71,19.82,1103700.0,15.2415,15.2569,15.1417,15.2262,1103700.0
2012-10-01 11:00:00,19.82,19.86,19.68,19.72,681500.0,15.2262,15.2569,15.1186,15.1493,681500.0
2012-10-01 11:30:00,19.72,19.74,19.64,19.67,326700.0,15.1493,15.1647,15.0879,15.1109,326700.0
2012-10-01 12:00:00,19.67,19.82,19.66,19.82,843000.0,15.1109,15.2262,15.1032,15.2262,843000.0
2012-10-01 12:30:00,19.82,19.9,19.72,19.8,791200.0,15.2262,15.2876,15.1493,15.2108,791200.0
2012-10-01 13:00:00,19.8,19.8,19.69,19.73,582300.0,15.2108,15.2108,15.1263,15.157,582300.0
2012-10-01 13:30:00,19.73,19.76,19.66,19.67,810700.0,15.157,15.1801,15.1032,15.1109,810700.0
2012-10-01 14:00:00,19.67,19.71,19.54,19.56,756300.0,15.1109,15.1417,15.0111,15.0264,756300.0
2012-10-01 14:30:00,19.55,19.57,19.51,19.52,418500.0,15.0187,15.0341,14.988,14.9957,418500.0
2012-10-01 15:00:00,19.52,19.53,19.37,19.47,1064800.0,14.9957,15.0034,14.8805,14.9573,1064800.0
2012-10-01 15:30:00,19.46,19.49,19.39,19.4,2054000.0,14.9496,14.9726,14.8958,14.9035,2054000.0
2012-10-02 09:30:00,19.54,19.66,19.45,19.55,565100.0,15.0111,15.1032,14.9419,15.0187,565100.0
2012-10-02 10:00:00,19.55,19.62,19.49,19.58,488600.0,15.0187,15.0725,14.9726,15.0418,488600.0
2012-10-02 10:30:00,19.58,19.66,19.5,19.53,411000.0,15.0418,15.1032,14.9803,15.0034,411000.0
2012-10-02 11:00:00,19.53,19.6,19.51,19.53,229700.0,15.0034,15.0572,14.988,15.0034,229700.0
2012-10-02 11:30:00,19.54,19.6,19.45,19.5,497300.0,15.0111,15.0572,14.9419,14.9803,497300.0
2012-10-02 12:00:00,19.5,19.58,19.48,19.53,246800.0,14.9803,15.0418,14.965,15.0034,246800.0
2012-10-02 12:30:00,19.53,19.54,19.48,19.53,366500.0,15.0034,15.0111,14.965,15.0034,366500.0
2012-10-02 13:00:00,19.53,19.59,19.52,19.59,427200.0,15.0034,15.0495,14.9957,15.0495,427200.0
2012-10-02 13:30:00,19.59,19.66,19.53,19.6,586500.0,15.0495,15.1032,15.0034,15.0572,586500.0
2012-10-02 14:00:00,19.58,19.62,19.53,19.57,425400.0,15.0418,15.0725,15.0034,15.0341,425400.0
2012-10-02 14:30:00,19.56,19.61,19.54,19.59,807100.0,15.0264,15.0648,15.0111,15.0495,807100.0
2012-10-02 15:00:00,19.59,19.62,19.56,19.59,631400.0,15.0495,15.0725,15.0264,15.0495,631400.0
2012-10-02 15:30:00,19.6,19.71,19.59,19.68,1665800.0,15.0572,15.1417,15.0495,15.1186,1665800.0
2012-10-03 09:30:00,19.72,19.75,19.6,19.63,397600.0,15.1493,15.1724,15.0572,15.0802,397600.0
2012-10-03 10:00:00,19.64,19.75,19.57,19.69,449300.0,15.0879,15.1724,15.0341,15.1263,449300.0
2012-10-03 10:30:00,19.7,19.71,19.62,19.63,476500.0,15.134,15.1417,15.0725,15.0802,476500.0
2012-10-03 11:00:00,19.63,19.78,19.63,19.76,351900.0,15.0802,15.1954,15.0802,15.1801,351900.0
2012-10-03 11:30:00,19.75,19.79,19.73,19.77,266300.0,15.1724,15.2031,15.157,15.1877,266300.0
2012-10-03 12:00:00,19.76,19.78,19.74,19.77,377200.0,15.1801,15.1954,15.1647,15.1877,377200.0
2012-10-03 12:30:00,19.78,19.82,19.75,19.8,353700.0,15.1954,15.2262,15.1724,15.2108,353700.0
2012-10-03 13:00:00,19.81,19.82,19.77,19.82,216700.0,15.2185,15.2262,15.1877,15.2262,216700.0
2012-10-03 13:30:00,19.81,19.81,19.71,19.78,461300.0,15.2185,15.2185,15.1417,15.1954,461300.0
2012-10-03 14:00:00,19.78,19.8,19.73,19.76,510700.0,15.1954,15.2108,15.157,15.1801,510700.0
2012-10-03 14:30:00,19.76,19.83,19.74,19.78,353900.0,15.1801,15.2338,15.1647,15.1954,353900.0
2012-10-03 15:00:00,19.79,19.84,19.75,19.81,621000.0,15.2031,15.2415,15.1724,15.2185,621000.0
2012-10-03 15:30:00,19.81,19.87,19.77,19.85,1277600.0,15.2185,15.2646,15.1877,15.2492,1277600.0
2012-10-04 09:30:00,19.95,20.2,19.95,20.16,942100.0,15.326,15.5181,15.326,15.4874,942100.0
2012-10-04 10:00:00,20.16,20.48,20.11,20.42,1465600.0,15.4874,15.7332,15.4489,15.6871,1465600.0
2012-10-04 10:30:00,20.43,20.44,20.3,20.34,990600.0,15.6948,15.7025,15.5949,15.6256,990600.0
2012-10-04 11:00:00,20.34,20.38,20.3,20.32,744800.0,15.6256,15.6564,15.5949,15.6103,744800.0
2012-10-04 11:30:00,20.33,20.36,20.24,20.33,383000.0,15.618,15.641,15.5488,15.618,383000.0
2012-10-04 12:00:00,20.32,20.42,20.31,20.38,344200.0,15.6103,15.6871,15.6026,15.6564,344200.0
2012-10-04 12:30:00,20.39,20.44,20.39,20.42,294800.0,15.664,15.7025,15.664,15.6871,294800.0
2012-10-04 13:00:00,20.42,20.47,20.34,20.36,397200.0,15.6871,15.7255,15.6256,15.641,397200.0
2012-10-04 13:30:00,20.35,20.49,20.34,20.49,374000.0,15.6333,15.7409,15.6256,15.7409,374000.0
2012-10-04 14:00:00,20.49,20.55,20.37,20.54,904900.0,15.7409,15.787,15.6487,15.7793,904900.0
2012-10-04 14:30:00,20.54,20.6,20.48,20.6,1386500.0,15.7793,15.8254,15.7332,15.8254,1386500.0
2012-10-04 15:00:00,20.6,20.69,20.6,20.68,1515100.0,15.8254,15.8945,15.8254,15.8868,1515100.0
2012-10-04 15:30:00,20.68,20.78,20.64,20.75,2672300.0,15.8868,15.9637,15.8561,15.9406,2672300.0
2012-10-05 09:30:00,21.02,21.68,21.02,21.51,3310900.0,16.148,16.6551,16.148,16.5245,3310900.0
2012-10-05 10:00:00,21.5,21.65,21.25,21.57,1589300.0,16.5168,16.632,16.3247,16.5705,1589300.0
2012-10-05 10:30:00,21.56,21.6,21.36,21.51,1896100.0,16.5629,16.5936,16.4092,16.5245,1896100.0
2012-10-05 11:00:00,21.5,21.51,21.29,21.3,1106600.0,16.5168,16.5245,16.3554,16.3631,1106600.0
2012-10-05 11:30:00,21.3,21.36,21.16,21.21,1000400.0,16.3631,16.4092,16.2556,16.294,1000400.0
2012-10-05 12:00:00,21.21,21.39,21.19,21.34,766700.0,16.294,16.4323,16.2786,16.3939,766700.0
2012-10-05 12:30:00,21.35,21.38,21.21,21.21,425300.0,16.4015,16.4246,16.294,16.294,425300.0
2012-10-05 13:00:00,21.21,21.34,21.2,21.21,533300.0,16.294,16.3939,16.2863,16.294,533300.0
2012-10-05 13:30:00,21.21,21.35,21.18,21.26,830700.0,16.294,16.4015,16.2709,16.3324,830700.0
2012-10-05 14:00:00,21.27,21.35,21.2,21.35,638200.0,16.3401,16.4015,16.2863,16.4015,638200.0
2012-10-05 14:30:00,21.35,21.48,21.21,21.21,891400.0,16.4015,16.5014,16.294,16.294,891400.0
2012-10-05 15:00:00,21.21,21.27,21.02,21.14,1626300.0,16.294,16.3401,16.148,16.2402,1626300.0
2012-10-05 15:30:00,21.14,21.21,21.05,21.21,1845500.0,16.2402,16.294,16.1711,16.294,1845500.0
2012-10-08 09:30:00,21.03,21.25,20.94,21.24,462200.0,16.1557,16.3247,16.0866,16.317,462200.0
2012-10-08 10:00:00,21.24,21.25,21.13,21.15,408800.0,16.317,16.3247,16.2325,16.2479,408800.0
2012-10-08 10:30:00,21.15,21.36,21.14,21.23,732300.0,16.2479,16.4092,16.2402,16.3094,732300.0
2012-10-08 11:00:00,21.23,21.26,21.16,21.24,322000.0,16.3094,16.3324,16.2556,16.317,322000.0
2012-10-08 11:30:00,21.24,21.25,21.14,21.19,318100.0,16.317,16.3247,16.2402,16.2786,318100.0
2012-10-08 12:00:00,21.19,21.22,21.14,21.17,378400.0,16.2786,16.3017,16.2402,16.2633,378400.0
2012-10-08 12:30:00,21.18,21.28,21.18,21.27,184900.0,16.2709,16.3478,16.2709,16.3401,184900.0
2012-10-08 13:00:00,21.27,21.29,21.2,21.2,207500.0,16.3401,16.3554,16.2863,16.2863,207500.0
2012-10-08 13:30:00,21.21,21.23,21.18,21.2,259800.0,16.294,16.3094,16.2709,16.2863,259800.0
2012-10-08 14:00:00,21.2,21.26,21.2,21.26,284600.0,16.2863,16.3324,16.2863,16.3324,284600.0
2012-10-08 14:30:00,21.26,21.28,21.21,21.24,292200.0,16.3324,16.3478,16.294,16.317,292200.0
2012-10-08 15:00:00,21.25,21.3,21.23,21.26,461700.0,16.3247,16.3631,16.3094,16.3324,461700.0
2012-10-08 15:30:00,21.26,21.3,21.23,21.28,1046100.0,16.3324,16.3631,16.3094,16.3478,1046100.0
2012-10-09 09:30:00,21.3,21.31,21.15,21.21,438700.0,16.3631,16.3708,16.2479,16.294,438700.0
2012-10-09 10:00:00,21.21,21.41,21.2,21.3,376700.0,16.294,16.4476,16.2863,16.3631,376700.0
2012-10-09 10:30:00,21.29,21.34,20.98,21.07,783400.0,16.3554,16.3939,16.1173,16.1864,783400.0
2012-10-09 11:00:00,21.07,21.09,20.93,21.0,887300.0,16.1864,16.2018,16.0789,16.1327,887300.0
2012-10-09 11:30:00,21.0,21.03,20.94,20.98,490500.0,16.1327,16.1557,16.0866,16.1173,490500.0
2012-10-09 12:00:00,20.98,21.04,20.95,20.97,775600.0,16.1173,16.1634,16.0943,16.1096,775600.0
2012-10-09 12:30:00,20.97,20.99,20.9,20.92,184900.0,16.1096,16.125,16.0558,16.0712,184900.0
2012-10-09 13:00:00,20.93,21.07,20.92,21.04,202100.0,16.0789,16.1864,16.0712,16.1634,202100.0
2012-10-09 13:30:00,21.05,21.11,21.02,21.03,299100.0,16.1711,16.2172,16.148,16.1557,299100.0
2012-10-09 14:00:00,21.03,21.18,20.99,21.15,637600.0,16.1557,16.2709,16.125,16.2479,637600.0
2012-10-09 14:30:00,21.15,21.16,21.04,21.1,641700.0,16.2479,16.2556,16.1634,16.2095,641700.0
2012-10-09 15:00:00,21.1,21.12,20.97,20.98,808300.0,16.2095,16.2248,16.1096,16.1173,808300.0
2012-10-09 15:30:00,20.98,21.03,20.93,20.98,1298700.0,16.1173,16.1557,16.0789,16.1173,1298700.0
2012-10-10 09:30:00,21.0,21.14,20.87,20.96,590800.0,16.1327,16.2402,16.0328,16.1019,590800.0
2012-10-10 10:00:00,20.96,21.16,20.92,21.15,607300.0,16.1019,16.2556,16.0712,16.2479,607300.0
2012-10-10 10:30:00,21.15,21.2,21.03,21.1,729000.0,16.2479,16.2863,16.1557,16.2095,729000.0
2012-10-10 11:00:00,21.09,21.16,21.04,21.15,449500.0,16.2018,16.2556,16.1634,16.2479,449500.0
2012-10-10 11:30:00,21.15,21.16,21.01,21.04,766600.0,16.2479,16.2556,16.1403,16.1634,766600.0
2012-10-10 12:00:00,21.05,21.09,20.98,21.04,366200.0,16.1711,16.2018,16.1173,16.1634,366200.0
2012-10-10 12:30:00,21.03,21.06,20.99,21.02,462200.0,16.1557,16.1788,16.125,16.148,462200.0
2012-10-10 13:00:00,21.02,21.12,20.99,21.09,703900.0,16.148,16.2248,16.125,16.2018,703900.0
2012-10-10 13:30:00,21.08,21.14,21.04,21.11,406600.0,16.1941,16.2402,16.1634,16.2172,406600.0
2012-10-10 14:00:00,21.1,21.2,21.1,21.18,505700.0,16.2095,16.2863,16.2095,16.2709,505700.0
2012-10-10 14:30:00,21.17,21.2,21.09,21.13,722700.0,16.2633,16.2863,16.2018,16.2325,722700.0
2012-10-10 15:00:00,21.11,21.15,21.06,21.1,715600.0,16.2172,16.2479,16.1788,16.2095,715600.0
2012-10-10 15:30:00,21.1,21.12,21.0,21.03,1385200.0,16.2095,16.2248,16.1327,16.1557,1385200.0
2012-10-11 09:30:00,21.31,21.38,21.16,21.28,511000.0,16.3708,16.4246,16.2556,16.3478,511000.0
2012-10-11 10:00:00,21.27,21.44,21.23,21.41,838300.0,16.3401,16.4707,16.3094,16.4476,838300.0
2012-10-11 10:30:00,21.41,21.5,21.39,21.47,563100.0,16.4476,16.5168,16.4323,16.4937,563100.0
2012-10-11 11:00:00,21.46,21.53,21.39,21.52,517800.0,16.486,16.5398,16.4323,16.5321,517800.0
2012-10-11 11:30:00,21.53,21.62,21.5,21.57,631700.0,16.5398,16.609,16.5168,16.5705,631700.0
2012-10-11 12:00:00,21.57,21.64,21.55,21.57,345500.0,16.5705,16.6243,16.5552,16.5705,345500.0
2012-10-11 12:30:00,21.58,21.69,21.57,21.62,312700.0,16.5782,16.6627,16.5705,16.609,312700.0
2012-10-11 13:00:00,21.62,21.66,21.57,21.6,484200.0,16.609,16.6397,16.5705,16.5936,484200.0
2012-10-11 13:30:00,21.6,21.62,21.5,21.52,869900.0,16.5936,16.609,16.5168,16.5321,869900.0
2012-10-11 14:00:00,21.53,21.61,21.53,21.57,432700.0,16.5398,16.6013,16.5398,16.5705,432700.0
2012-10-11 14:30:00,21.57,21.59,21.52,21.55,571500.0,16.5705,16.5859,16.5321,16.5552,571500.0
2012-10-11 15:00:00,21.55,21.62,21.53,21.56,647800.0,16.5552,16.609,16.5398,16.5629,647800.0
2012-10-11 15:30:00,21.56,21.6,21.5,21.51,1183500.0,16.5629,16.5936,16.5168,16.5245,1183500.0
2012-10-12 09:30:00,21.34,21.55,21.23,21.42,1041800.0,16.3939,16.5552,16.3094,16.4553,1041800.0
2012-10-12 10:00:00,21.42,21.46,21.35,21.42,464400.0,16.4553,16.486,16.4015,16.4553,464400.0
2012-10-12 10:30:00,21.42,21.42,21.32,21.32,746900.0,16.4553,16.4553,16.3785,16.3785,746900.0
2012-10-12 11:00:00,21.33,21.36,21.26,21.27,455500.0,16.3862,16.4092,16.3324,16.3401,455500.0
2012-10-12 11:30:00,21.26,21.27,21.14,21.22,586400.0,16.3324,16.3401,16.2402,16.3017,586400.0
2012-10-12 12:00:00,21.21,21.23,21.12,21.13,492900.0,16.294,16.3094,16.2248,16.2325,492900.0
2012-10-12 12:30:00,21.13,21.19,21.13,21.19,184800.0,16.2325,16.2786,16.2325,16.2786,184800.0
2012-10-12 13:00:00,21.18,21.21,21.13,21.14,346200.0,16.2709,16.294,16.2325,16.2402,346200.0
2012-10-12 13:30:00,21.13,21.21,21.07,21.21,358400.0,16.2325,16.294,16.1864,16.294,358400.0
2012-10-12 14:00:00,21.21,21.32,21.19,21.32,183900.0,16.294,16.3785,16.2786,16.3785,183900.0
2012-10-12 14:30:00,21.31,21.35,21.28,21.29,328500.0,16.3708,16.4015,16.3478,16.3554,328500.0
2012-10-12 15:00:00,21.29,21.32,21.26,21.29,457600.0,16.3554,16.3785,16.3324,16.3554,457600.0
2012-10-12 15:30:00,21.29,21.36,21.26,21.32,1205600.0,16.3554,16.4092,16.3324,16.3785,1205600.0
2012-10-15 09:30:00,21.47,21.5,21.35,21.48,323700.0,16.4937,16.5168,16.4015,16.5014,323700.0
2012-10-15 10:00:00,21.47,21.51,21.32,21.32,340200.0,16.4937,16.5245,16.3785,16.3785,340200.0
2012-10-15 10:30:00,21.33,21.43,21.28,21.33,618500.0,16.3862,16.463,16.3478,16.3862,618500.0
2012-10-15 11:00:00,21.33,21.45,21.3,21.4,306500.0,16.3862,16.4784,16.3631,16.44,306500.0
2012-10-15 11:30:00,21.39,21.48,21.38,21.44,294900.0,16.4323,16.5014,16.4246,16.4707,294900.0
2012-10-15 12:00:00,21.45,21.55,21.44,21.54,214900.0,16.4784,16.5552,16.4707,16.5475,214900.0
2012-10-15 12:30:00,21.54,21.59,21.5,21.51,228000.0,16.5475,16.5859,16.5168,16.5245,228000.0
2012-10-15 13:00:00,21.51,21.57,21.48,21.52,214700.0,16.5245,16.5705,16.5014,16.5321,214700.0
2012-10-15 13:30:00,21.52,21.57,21.48,21.52,165200.0,16.5321,16.5705,16.5014,16.5321,165200.0
2012-10-15 14:00:00,21.52,21.55,21.5,21.51,202500.0,16.5321,16.5552,16.5168,16.5245,202500.0
2012-10-15 14:30:00,21.51,21.52,21.39,21.45,516700.0,16.5245,16.5321,16.4323,16.4784,516700.0
2012-10-15 15:00:00,21.45,21.52,21.43,21.48,378800.0,16.4784,16.5321,16.463,16.5014,378800.0
2012-10-15 15:30:00,21.49,21.58,21.46,21.55,586100.0,16.5091,16.5782,16.486,16.5552,586100.0
2012-10-16 09:30:00,21.73,21.98,21.65,21.91,891500.0,16.6935,16.8855,16.632,16.8317,891500.0
2012-10-16 10:00:00,21.92,22.04,21.88,21.95,1136600.0,16.8394,16.9316,16.8087,16.8625,1136600.0
2012-10-16 10:30:00,21.95,22.03,21.89,22.0,709100.0,16.8625,16.9239,16.8164,16.9009,709100.0
2012-10-16 11:00:00,21.99,22.01,21.93,22.0,572100.0,16.8932,16.9086,16.8471,16.9009,572100.0
2012-10-16 11:30:00,22.0,22.0,21.93,21.98,234200.0,16.9009,16.9009,16.8471,16.8855,234200.0
2012-10-16 12:00:00,21.98,22.04,21.97,22.03,208400.0,16.8855,16.9316,16.8778,16.9239,208400.0
2012-10-16 12:30:00,22.03,22.05,21.96,21.97,209200.0,16.9239,16.9393,16.8702,16.8778,209200.0
2012-10-16 13:00:00,21.96,21.99,21.96,21.99,130600.0,16.8702,16.8932,16.8702,16.8932,130600.0
2012-10-16 13:30:00,21.98,22.0,21.95,21.96,245600.0,16.8855,16.9009,16.8625,16.8702,245600.0
2012-10-16 14:00:00,21.96,21.97,21.83,21.87,395500.0,16.8702,16.8778,16.7703,16.801,395500.0
2012-10-16 14:30:00,21.87,21.88,21.84,21.87,628300.0,16.801,16.8087,16.778,16.801,628300.0
2012-10-16 15:00:00,21.87,21.91,21.83,21.89,461900.0,16.801,16.8317,16.7703,16.8164,461900.0
2012-10-16 15:30:00,21.9,21.95,21.86,21.91,877300.0,16.8241,16.8625,16.7933,16.8317,877300.0
2012-10-17 09:30:00,21.92,22.09,21.84,22.06,570300.0,16.8394,16.97,16.778,16.947,570300.0
2012-10-17 10:00:00,22.06,22.24,22.04,22.12,1007300.0,16.947,17.0853,16.9316,16.9931,1007300.0
2012-10-17 10:30:00,22.13,22.17,22.09,22.13,623500.0,17.0008,17.0315,16.97,17.0008,623500.0
2012-10-17 11:00:00,22.13,22.13,22.03,22.05,374600.0,17.0008,17.0008,16.9239,16.9393,374600.0
2012-10-17 11:30:00,22.05,22.06,21.99,22.01,277500.0,16.9393,16.947,16.8932,16.9086,277500.0
2012-10-17 12:00:00,22.01,22.11,22.0,22.06,541400.0,16.9086,16.9854,16.9009,16.947,541400.0
2012-10-17 12:30:00,22.07,22.08,21.95,21.96,584300.0,16.9547,16.9623,16.8625,16.8702,584300.0
2012-10-17 13:00:00,21.96,21.97,21.87,21.92,576900.0,16.8702,16.8778,16.801,16.8394,576900.0
2012-10-17 13:30:00,21.93,21.93,21.82,21.88,599100.0,16.8471,16.8471,16.7626,16.8087,599100.0
2012-10-17 14:00:00,21.89,22.04,21.88,22.04,373200.0,16.8164,16.9316,16.8087,16.9316,373200.0
2012-10-17 14:30:00,22.04,22.13,21.97,22.08,568400.0,16.9316,17.0008,16.8778,16.9623,568400.0
2012-10-17 15:00:00,22.09,22.09,21.99,22.08,537400.0,16.97,16.97,16.8932,16.9623,537400.0
2012-10-17 15:30:00,22.08,22.11,22.02,22.11,737000.0,16.9623,16.9854,16.9162,16.9854,737000.0
2012-10-18 09:30:00,22.02,22.49,22.01,22.39,985500.0,16.9162,17.2773,16.9086,17.2005,985500.0
2012-10-18 10:00:00,22.39,22.63,22.27,22.35,1498000.0,17.2005,17.3849,17.1083,17.1698,1498000.0
2012-10-18 10:30:00,22.35,22.47,22.3,22.36,813000.0,17.1698,17.2619,17.1313,17.1774,813000.0
2012-10-18 11:00:00,22.36,22.48,22.34,22.47,620000.0,17.1774,17.2696,17.1621,17.2619,620000.0
2012-10-18 11:30:00,22.47,22.5,22.41,22.49,815200.0,17.2619,17.285,17.2159,17.2773,815200.0
2012-10-18 12:00:00,22.5,22.52,22.46,22.52,376200.0,17.285,17.3004,17.2543,17.3004,376200.0
2012-10-18 12:30:00,22.52,22.56,22.47,22.52,593700.0,17.3004,17.3311,17.2619,17.3004,593700.0
2012-10-18 13:00:00,22.52,22.58,22.43,22.58,478100.0,17.3004,17.3465,17.2312,17.3465,478100.0
2012-10-18 13:30:00,22.58,22.61,22.43,22.48,713400.0,17.3465,17.3695,17.2312,17.2696,713400.0
2012-10-18 14:00:00,22.47,22.52,22.42,22.46,439500.0,17.2619,17.3004,17.2235,17.2543,439500.0
2012-10-18 14:30:00,22.46,22.46,22.33,22.44,557300.0,17.2543,17.2543,17.1544,17.2389,557300.0
2012-10-18 15:00:00,22.44,22.48,22.4,22.47,498000.0,17.2389,17.2696,17.2082,17.2619,498000.0
2012-10-18 15:30:00,22.48,22.56,22.47,22.53,924300.0,17.2696,17.3311,17.2619,17.308,924300.0
2012-10-19 09:30:00,22.47,22.52,22.22,22.33,1017100.0,17.2619,17.3004,17.0699,17.1544,1017100.0
2012-10-19 10:00:00,22.33,22.44,22.2,22.23,1085600.0,17.1544,17.2389,17.0545,17.0776,1085600.0
2012-10-19 10:30:00,22.22,22.25,22.13,22.14,624500.0,17.0699,17.0929,17.0008,17.0084,624500.0
2012-10-19 11:00:00,22.15,22.2,22.01,22.17,1218400.0,17.0161,17.0545,16.9086,17.0315,1218400.0
2012-10-19 11:30:00,22.17,22.21,22.02,22.03,584600.0,17.0315,17.0622,16.9162,16.9239,584600.0
2012-10-19 12:00:00,22.03,22.08,21.96,22.05,452500.0,16.9239,16.9623,16.8702,16.9393,452500.0
2012-10-19 12:30:00,22.06,22.15,22.05,22.14,367800.0,16.947,17.0161,16.9393,17.0084,367800.0
2012-10-19 13:00:00,22.14,22.27,22.13,22.2,233300.0,17.0084,17.1083,17.0008,17.0545,233300.0
2012-10-19 13:30:00,22.2,22.21,21.99,22.01,639400.0,17.0545,17.0622,16.8932,16.9086,639400.0
2012-10-19 14:00:00,22.01,22.05,21.89,21.93,287300.0,16.9086,16.9393,16.8164,16.8471,287300.0
2012-10-19 14:30:00,21.92,22.02,21.89,22.02,423200.0,16.8394,16.9162,16.8164,16.9162,423200.0
2012-10-19 15:00:00,22.02,22.06,21.94,22.02,341100.0,16.9162,16.947,16.8548,16.9162,341100.0
2012-10-19 15:30:00,22.02,22.15,22.0,22.07,977900.0,16.9162,17.0161,16.9009,16.9547,977900.0
2012-10-22 09:30:00,22.07,22.21,21.96,21.98,608200.0,16.9547,17.0622,16.8702,16.8855,608200.0
2012-10-22 10:00:00,21.98,22.1,21.98,21.99,261000.0,16.8855,16.9777,16.8855,16.8932,261000.0
2012-10-22 10:30:00,21.99,22.01,21.93,21.97,267100.0,16.8932,16.9086,16.8471,16.8778,267100.0
2012-10-22 11:00:00,21.97,22.01,21.85,21.9,262300.0,16.8778,16.9086,16.7857,16.8241,262300.0
2012-10-22 11:30:00,21.89,22.01,21.88,21.95,159100.0,16.8164,16.9086,16.8087,16.8625,159100.0
2012-10-22 12:00:00,21.94,21.97,21.86,21.89,293500.0,16.8548,16.8778,16.7933,16.8164,293500.0
2012-10-22 12:30:00,21.89,21.91,21.84,21.87,215600.0,16.8164,16.8317,16.778,16.801,215600.0
2012-10-22 13:00:00,21.88,21.91,21.73,21.74,349000.0,16.8087,16.8317,16.6935,16.7011,349000.0
2012-10-22 13:30:00,21.74,21.81,21.7,21.8,263700.0,16.7011,16.7549,16.6704,16.7472,263700.0
2012-10-22 14:00:00,21.8,21.88,21.77,21.81,284100.0,16.7472,16.8087,16.7242,16.7549,284100.0
2012-10-22 14:30:00,21.82,21.86,21.79,21.81,287800.0,16.7626,16.7933,16.7396,16.7549,287800.0
2012-10-22 15:00:00,21.82,21.94,21.76,21.94,368200.0,16.7626,16.8548,16.7165,16.8548,368200.0
2012-10-22 15:30:00,21.94,22.06,21.87,22.05,775200.0,16.8548,16.947,16.801,16.9393,775200.0
2012-10-23 09:30:00,21.62,21.77,21.49,21.62,881000.0,16.609,16.7242,16.5091,16.609,881000.0
2012-10-23 10:00:00,21.62,21.75,21.58,21.62,876800.0,16.609,16.7088,16.5782,16.609,876800.0
2012-10-23 10:30:00,21.62,21.62,21.48,21.55,631100.0,16.609,16.609,16.5014,16.5552,631100.0
2012-10-23 11:00:00,21.55,21.68,21.52,21.66,499100.0,16.5552,16.6551,16.5321,16.6397,499100.0
2012-10-23 11:30:00,21.66,21.67,21.6,21.64,223100.0,16.6397,16.6474,16.5936,16.6243,223100.0
2012-10-23 12:00:00,21.64,21.78,21.61,21.73,339000.0,16.6243,16.7319,16.6013,16.6935,339000.0
2012-10-23 12:30:00,21.73,21.82,21.71,21.74,418400.0,16.6935,16.7626,16.6781,16.7011,418400.0
2012-10-23 13:00:00,21.75,21.83,21.73,21.82,522800.0,16.7088,16.7703,16.6935,16.7626,522800.0
2012-10-23 13:30:00,21.83,21.83,21.71,21.81,328300.0,16.7703,16.7703,16.6781,16.7549,328300.0
2012-10-23 14:00:00,21.81,21.86,21.72,21.8,335500.0,16.7549,16.7933,16.6858,16.7472,335500.0
2012-10-23 14:30:00,21.81,21.91,21.78,21.89,315200.0,16.7549,16.8317,16.7319,16.8164,315200.0
2012-10-23 15:00:00,21.88,21.94,21.84,21.84,704000.0,16.8087,16.8548,16.778,16.778,704000.0
2012-10-23 15:30:00,21.84,21.89,21.79,21.86,912400.0,16.778,16.8164,16.7396,16.7933,912400.0
2012-10-24 09:30:00,22.11,22.4,21.95,22.05,872300.0,16.9854,17.2082,16.8625,16.9393,872300.0
2012-10-24 10:00:00,22.05,22.2,22.02,22.14,646400.0,16.9393,17.0545,16.9162,17.0084,646400.0
2012-10-24 10:30:00,22.13,22.25,22.11,22.21,501800.0,17.0008,17.0929,16.9854,17.0622,501800.0
2012-10-24 11:00:00,22.2,22.27,22.18,22.22,506500.0,17.0545,17.1083,17.0392,17.0699,506500.0
2012-10-24 11:30:00,22.22,22.26,22.08,22.11,257300.0,17.0699,17.1006,16.9623,16.9854,257300.0
2012-10-24 12:00:00,22.1,22.2,22.09,22.18,210900.0,16.9777,17.0545,16.97,17.0392,210900.0
2012-10-24 12:30:00,22.19,22.25,22.18,22.25,188800.0,17.0468,17.0929,17.0392,17.0929,188800.0
2012-10-24 13:00:00,22.24,22.26,22.19,22.23,288900.0,17.0853,17.1006,17.0468,17.0776,288900.0
2012-10-24 13:30:00,22.23,22.25,22.2,22.2,169000.0,17.0776,17.0929,17.0545,17.0545,169000.0
2012-10-24 14:00:00,22.2,22.28,22.15,22.23,417900.0,17.0545,17.116,17.0161,17.0776,417900.0
2012-10-24 14:30:00,22.24,22.24,22.11,22.13,358600.0,17.0853,17.0853,16.9854,17.0008,358600.0
2012-10-24 15:00:00,22.12,22.14,21.99,22.07,459700.0,16.9931,17.0084,16.8932,16.9547,459700.0
2012-10-24 15:30:00,22.08,22.11,21.98,22.09,1253900.0,16.9623,16.9854,16.8855,16.97,1253900.0
2012-10-25 09:30:00,22.38,22.67,22.33,22.42,949400.0,17.1928,17.4156,17.1544,17.2235,949400.0
2012-10-25 10:00:00,22.41,22.48,22.3,22.44,425200.0,17.2159,17.2696,17.1313,17.2389,425200.0
2012-10-25 10:30:00,22.44,22.46,22.37,22.45,619400.0,17.2389,17.2543,17.1851,17.2466,619400.0
2012-10-25 11:00:00,22.45,22.51,22.33,22.35,469100.0,17.2466,17.2927,17.1544,17.1698,469100.0
2012-10-25 11:30:00,22.36,22.41,22.21,22.24,784200.0,17.1774,17.2159,17.0622,17.0853,784200.0
2012-10-25 12:00:00,22.25,22.27,22.14,22.14,298400.0,17.0929,17.1083,17.0084,17.0084,298400.0
2012-10-25 12:30:00,22.14,22.26,22.09,22.25,330900.0,17.0084,17.1006,16.97,17.0929,330900.0
2012-10-25 13:00:00,22.25,22.36,22.23,22.32,219800.0,17.0929,17.1774,17.0776,17.1467,219800.0
2012-10-25 13:30:00,22.33,22.36,22.26,22.31,191300.0,17.1544,17.1774,17.1006,17.139,191300.0
2012-10-25 14:00:00,22.3,22.32,22.22,22.26,262100.0,17.1313,17.1467,17.0699,17.1006,262100.0
2012-10-25 14:30:00,22.27,22.41,22.26,22.37,502100.0,17.1083,17.2159,17.1006,17.1851,502100.0
2012-10-25 15:00:00,22.37,22.41,22.29,22.32,665700.0,17.1851,17.2159,17.1237,17.1467,665700.0
2012-10-25 15:30:00,22.33,22.48,22.3,22.48,1203300.0,17.1544,17.2696,17.1313,17.2696,1203300.0
2012-10-26 09:30:00,22.42,22.42,21.91,21.91,618100.0,17.2235,17.2235,16.8317,16.8317,618100.0
2012-10-26 10:00:00,21.91,22.0,21.8,21.8,800000.0,16.8317,16.9009,16.7472,16.7472,800000.0
2012-10-26 10:30:00,21.8,21.94,21.75,21.82,523000.0,16.7472,16.8548,16.7088,16.7626,523000.0
2012-10-26 11:00:00,21.82,21.88,21.75,21.88,442000.0,16.7626,16.8087,16.7088,16.8087,442000.0
2012-10-26 11:30:00,21.87,21.92,21.7,21.71,412300.0,16.801,16.8394,16.6704,16.6781,412300.0
2012-10-26 12:00:00,21.71,21.71,21.58,21.71,577300.0,16.6781,16.6781,16.5782,16.6781,577300.0
2012-10-26 12:30:00,21.71,21.91,21.6,21.91,1078000.0,16.6781,16.8317,16.5936,16.8317,1078000.0
2012-10-26 13:00:00,21.9,21.94,21.84,21.93,390500.0,16.8241,16.8548,16.778,16.8471,390500.0
2012-10-26 13:30:00,21.93,22.0,21.9,21.91,381200.0,16.8471,16.9009,16.8241,16.8317,381200.0
2012-10-26 14:00:00,21.92,21.93,21.84,21.88,626500.0,16.8394,16.8471,16.778,16.8087,626500.0
2012-10-26 14:30:00,21.88,21.96,21.82,21.83,1030500.0,16.8087,16.8702,16.7626,16.7703,1030500.0
2012-10-26 15:00:00,21.83,21.84,21.75,21.75,1068300.0,16.7703,16.778,16.7088,16.7088,1068300.0
2012-10-26 15:30:00,21.76,21.8,21.69,21.7,1592800.0,16.7165,16.7472,16.6627,16.6704,1592800.0
2012-10-31 09:30:00,21.42,21.7,21.28,21.59,1529400.0,16.4553,16.6704,16.3478,16.5859,1529400.0
2012-10-31 10:00:00,21.58,21.85,21.46,21.8,896700.0,16.5782,16.7857,16.486,16.7472,896700.0
2012-10-31 10:30:00,21.79,21.8,21.67,21.69,543300.0,16.7396,16.7472,16.6474,16.6627,543300.0
2012-10-31 11:00:00,21.69,21.7,21.6,21.63,380900.0,16.6627,16.6704,16.5936,16.6166,380900.0
2012-10-31 11:30:00,21.64,21.69,21.63,21.64,328200.0,16.6243,16.6627,16.6166,16.6243,328200.0
2012-10-31 12:00:00,21.64,21.69,21.62,21.65,198000.0,16.6243,16.6627,16.609,16.632,198000.0
2012-10-31 12:30:00,21.65,21.69,21.61,21.66,415000.0,16.632,16.6627,16.6013,16.6397,415000.0
2012-10-31 13:00:00,21.65,21.72,21.62,21.72,257900.0,16.632,16.6858,16.609,16.6858,257900.0
2012-10-31 13:30:00,21.72,21.75,21.66,21.68,190700.0,16.6858,16.7088,16.6397,16.6551,190700.0
2012-10-31 14:00:00,21.68,21.69,21.63,21.67,230000.0,16.6551,16.6627,16.6166,16.6474,230000.0
2012-10-31 14:30:00,21.66,21.69,21.58,21.65,305700.0,16.6397,16.6627,16.5782,16.632,305700.0
2012-10-31 15:00:00,21.65,21.77,21.59,21.75,448800.0,16.632,16.7242,16.5859,16.7088,448800.0
2012-10-31 15:30:00,21.75,21.78,21.67,21.71,1066100.0,16.7088,16.7319,16.6474,16.6781,1066100.0
2012-11-01 09:30:00,21.95,21.99,21.77,21.94,527100.0,16.8625,16.8932,16.7242,16.8548,527100.0
2012-11-01 10:00:00,21.94,22.15,21.94,22.03,560200.0,16.8548,17.0161,16.8548,16.9239,560200.0
2012-11-01 10:30:00,22.02,22.2,22.02,22.09,352100.0,16.9162,17.0545,16.9162,16.97,352100.0
2012-11-01 11:00:00,22.09,22.14,21.96,22.03,373600.0,16.97,17.0084,16.8702,16.9239,373600.0
2012-11-01 11:30:00,22.03,22.14,22.03,22.11,316400.0,16.9239,17.0084,16.9239,16.9854,316400.0
2012-11-01 12:00:00,22.11,22.14,22.04,22.07,202300.0,16.9854,17.0084,16.9316,16.9547,202300.0
2012-11-01 12:30:00,22.07,22.08,21.98,22.05,278400.0,16.9547,16.9623,16.8855,16.9393,278400.0
2012-11-01 13:00:00,22.05,22.05,21.94,21.98,241600.0,16.9393,16.9393,16.8548,16.8855,241600.0
2012-11-01 13:30:00,21.98,22.01,21.9,21.9,328200.0,16.8855,16.9086,16.8241,16.8241,328200.0
2012-11-01 14:00:00,21.9,21.98,21.73,21.77,692100.0,16.8241,16.8855,16.6935,16.7242,692100.0
2012-11-01 14:30:00,21.77,21.89,21.76,21.8,575300.0,16.7242,16.8164,16.7165,16.7472,575300.0
2012-11-01 15:00:00,21.8,21.87,21.75,21.8,700100.0,16.7472,16.801,16.7088,16.7472,700100.0
2012-11-01 15:30:00,21.8,22.01,21.78,21.91,1571600.0,16.7472,16.9086,16.7319,16.8317,1571600.0
2012-11-02 09:30:00,21.41,22.1,21.03,21.36,2571400.0,16.4476,16.9777,16.1557,16.4092,2571400.0
2012-11-02 10:00:00,21.35,21.36,20.95,21.08,1403100.0,16.4015,16.4092,16.0943,16.1941,1403100.0
2012-11-02 10:30:00,21.07,21.1,20.86,20.88,1031200.0,16.1864,16.2095,16.0251,16.0405,1031200.0
2012-11-02 11:00:00,20.88,21.17,20.85,21.14,929000.0,16.0405,16.2633,16.0174,16.2402,929000.0
2012-11-02 11:30:00,21.13,21.43,21.13,21.28,1616700.0,16.2325,16.463,16.2325,16.3478,1616700.0
2012-11-02 12:00:00,21.28,21.43,21.27,21.41,720300.0,16.3478,16.463,16.3401,16.4476,720300.0
2012-11-02 12:30:00,21.42,21.62,21.41,21.49,868900.0,16.4553,16.609,16.4476,16.5091,868900.0
2012-11-02 13:00:00,21.48,21.59,21.48,21.54,343000.0,16.5014,16.5859,16.5014,16.5475,343000.0
2012-11-02 13:30:00,21.53,21.6,21.42,21.45,397100.0,16.5398,16.5936,16.4553,16.4784,397100.0
2012-11-02 14:00:00,21.44,21.51,21.41,21.46,336700.0,16.4707,16.5245,16.4476,16.486,336700.0
2012-11-02 14:30:00,21.45,21.46,21.24,21.25,483400.0,16.4784,16.486,16.317,16.3247,483400.0
2012-11-02 15:00:00,21.24,21.31,21.24,21.3,602600.0,16.317,16.3708,16.317,16.3631,602600.0
2012-11-02 15:30:00,21.3,21.3,21.2,21.25,1014000.0,16.3631,16.3631,16.2863,16.3247,1014000.0
2012-11-05 09:30:00,21.25,21.29,20.98,21.15,898000.0,16.3247,16.3554,16.1173,16.2479,898000.0
2012-11-05 10:00:00,21.16,21.28,21.11,21.2,587300.0,16.2556,16.3478,16.2172,16.2863,587300.0
2012-11-05 10:30:00,21.2,21.25,21.14,21.2,576300.0,16.2863,16.3247,16.2402,16.2863,576300.0
2012-11-05 11:00:00,21.2,21.45,21.2,21.41,542100.0,16.2863,16.4784,16.2863,16.4476,542100.0
2012-11-05 11:30:00,21.42,21.48,21.35,21.45,361600.0,16.4553,16.5014,16.4015,16.4784,361600.0
2012-11-05 12:00:00,21.46,21.47,21.4,21.4,180700.0,16.486,16.4937,16.44,16.44,180700.0
2012-11-05 12:30:00,21.39,21.41,21.35,21.38,127500.0,16.4323,16.4476,16.4015,16.4246,127500.0
2012-11-05 13:00:00,21.39,21.46,21.36,21.43,172400.0,16.4323,16.486,16.4092,16.463,172400.0
2012-11-05 13:30:00,21.44,21.48,21.41,21.47,139900.0,16.4707,16.5014,16.4476,16.4937,139900.0
2012-11-05 14:00:00,21.48,21.5,21.42,21.48,170700.0,16.5014,16.5168,16.4553,16.5014,170700.0
2012-11-05 14:30:00,21.49,21.49,21.44,21.45,245300.0,16.5091,16.5091,16.4707,16.4784,245300.0
2012-11-05 15:00:00,21.45,21.48,21.4,21.42,192100.0,16.4784,16.5014,16.44,16.4553,192100.0
2012-11-05 15:30:00,21.43,21.52,21.41,21.45,481200.0,16.463,16.5321,16.4476,16.4784,481200.0
2012-11-06 09:30:00,21.52,21.69,21.48,21.67,307900.0,16.5321,16.6627,16.5014,16.6474,307900.0
2012-11-06 10:00:00,21.68,21.69,21.6,21.66,709200.0,16.6551,16.6627,16.5936,16.6397,709200.0
2012-11-06 10:30:00,21.66,21.77,21.63,21.68,298900.0,16.6397,16.7242,16.6166,16.6551,298900.0
2012-11-06 11:00:00,21.68,21.72,21.64,21.66,256200.0,16.6551,16.6858,16.6243,16.6397,256200.0
2012-11-06 11:30:00,21.67,21.84,21.66,21.76,412500.0,16.6474,16.778,16.6397,16.7165,412500.0
2012-11-06 12:00:00,21.76,21.91,21.75,21.82,689400.0,16.7165,16.8317,16.7088,16.7626,689400.0
2012-11-06 12:30:00,21.82,21.82,21.68,21.7,308300.0,16.7626,16.7626,16.6551,16.6704,308300.0
2012-11-06 13:00:00,21.7,21.76,21.68,21.74,213800.0,16.6704,16.7165,16.6551,16.7011,213800.0
2012-11-06 13:30:00,21.73,21.79,21.72,21.77,119000.0,16.6935,16.7396,16.6858,16.7242,119000.0
2012-11-06 14:00:00,21.77,21.79,21.73,21.73,292500.0,16.7242,16.7396,16.6935,16.6935,292500.0
2012-11-06 14:30:00,21.73,21.75,21.64,21.7,316100.0,16.6935,16.7088,16.6243,16.6704,316100.0
2012-11-06 15:00:00,21.71,21.73,21.63,21.67,518300.0,16.6781,16.6935,16.6166,16.6474,518300.0
2012-11-06 15:30:00,21.66,21.76,21.64,21.71,626500.0,16.6397,16.7165,16.6243,16.6781,626500.0
2012-11-07 09:30:00,21.36,21.36,21.0,21.26,1011900.0,16.4092,16.4092,16.1327,16.3324,1011900.0
2012-11-07 10:00:00,21.26,21.28,21.02,21.12,618600.0,16.3324,16.3478,16.148,16.2248,618600.0
2012-11-07 10:30:00,21.12,21.22,21.05,21.05,625400.0,16.2248,16.3017,16.1711,16.1711,625400.0
2012-11-07 11:00:00,21.06,21.13,20.95,20.96,734400.0,16.1788,16.2325,16.0943,16.1019,734400.0
2012-11-07 11:30:00,20.97,21.02,20.88,21.02,798500.0,16.1096,16.148,16.0405,16.148,798500.0
2012-11-07 12:00:00,21.03,21.03,20.91,20.93,362900.0,16.1557,16.1557,16.0635,16.0789,362900.0
2012-11-07 12:30:00,20.92,21.03,20.92,20.98,350000.0,16.0712,16.1557,16.0712,16.1173,350000.0
2012-11-07 13:00:00,20.97,21.12,20.96,21.0,373000.0,16.1096,16.2248,16.1019,16.1327,373000.0
2012-11-07 13:30:00,21.01,21.11,20.98,20.98,267200.0,16.1403,16.2172,16.1173,16.1173,267200.0
2012-11-07 14:00:00,20.99,21.04,20.97,20.99,236000.0,16.125,16.1634,16.1096,16.125,236000.0
2012-11-07 14:30:00,20.99,21.01,20.89,20.93,438000.0,16.125,16.1403,16.0482,16.0789,438000.0
2012-11-07 15:00:00,20.92,20.98,20.85,20.96,532800.0,16.0712,16.1173,16.0174,16.1019,532800.0
2012-11-07 15:30:00,20.97,20.97,20.76,20.79,1007600.0,16.1096,16.1096,15.9483,15.9713,1007600.0
2012-11-08 09:30:00,20.86,21.24,20.78,21.03,1100900.0,16.0251,16.317,15.9637,16.1557,1100900.0
2012-11-08 10:00:00,21.04,21.07,20.74,20.79,554800.0,16.1634,16.1864,15.9329,15.9713,554800.0
2012-11-08 10:30:00,20.8,20.86,20.64,20.7,436800.0,15.979,16.0251,15.8561,15.9022,436800.0
2012-11-08 11:00:00,20.71,20.8,20.65,20.8,384900.0,15.9099,15.979,15.8638,15.979,384900.0
2012-11-08 11:30:00,20.8,20.8,20.68,20.77,193000.0,15.979,15.979,15.8868,15.956,193000.0
2012-11-08 12:00:00,20.77,20.79,20.63,20.71,237700.0,15.956,15.9713,15.8484,15.9099,237700.0
2012-11-08 12:30:00,20.71,20.71,20.61,20.66,151200.0,15.9099,15.9099,15.8331,15.8715,151200.0
2012-11-08 13:00:00,20.66,20.67,20.45,20.51,302000.0,15.8715,15.8791,15.7101,15.7562,302000.0
2012-11-08 13:30:00,20.51,20.71,20.46,20.7,278900.0,15.7562,15.9099,15.7178,15.9022,278900.0
2012-11-08 14:00:00,20.7,20.71,20.57,20.59,247500.0,15.9022,15.9099,15.8023,15.8177,247500.0
2012-11-08 14:30:00,20.59,20.64,20.55,20.6,206900.0,15.8177,15.8561,15.787,15.8254,206900.0
2012-11-08 15:00:00,20.59,20.69,20.58,20.62,355500.0,15.8177,15.8945,15.81,15.8407,355500.0
2012-11-08 15:30:00,20.62,20.63,20.44,20.45,814100.0,15.8407,15.8484,15.7025,15.7101,814100.0
2012-11-09 09:30:00,20.46,20.59,20.31,20.46,705000.0,15.7178,15.8177,15.6026,15.7178,705000.0
2012-11-09 10:00:00,20.45,20.79,20.44,20.73,608400.0,15.7101,15.9713,15.7025,15.9252,608400.0
2012-11-09 10:30:00,20.73,20.96,20.69,20.89,635000.0,15.9252,16.1019,15.8945,16.0482,635000.0
2012-11-09 11:00:00,20.89,20.98,20.79,20.87,373800.0,16.0482,16.1173,15.9713,16.0328,373800.0
2012-11-09 11:30:00,20.87,20.96,20.85,20.9,206100.0,16.0328,16.1019,16.0174,16.0558,206100.0
2012-11-09 12:00:00,20.91,21.01,20.91,20.98,211800.0,16.0635,16.1403,16.0635,16.1173,211800.0
2012-11-09 12:30:00,20.99,21.02,20.96,20.96,300600.0,16.125,16.148,16.1019,16.1019,300600.0
2012-11-09 13:00:00,20.96,21.02,20.81,20.82,307300.0,16.1019,16.148,15.9867,15.9944,307300.0
2012-11-09 13:30:00,20.83,20.93,20.77,20.91,332400.0,16.0021,16.0789,15.956,16.0635,332400.0
2012-11-09 14:00:00,20.9,20.95,20.83,20.94,406300.0,16.0558,16.0943,16.0021,16.0866,406300.0
2012-11-09 14:30:00,20.94,21.0,20.86,20.88,327000.0,16.0866,16.1327,16.0251,16.0405,327000.0
2012-11-09 15:00:00,20.88,20.9,20.82,20.89,359400.0,16.0405,16.0558,15.9944,16.0482,359400.0
2012-11-09 15:30:00,20.89,20.95,20.78,20.81,939300.0,16.0482,16.0943,15.9637,15.9867,939300.0
2012-11-12 09:30:00,20.96,20.98,20.73,20.76,697300.0,16.1019,16.1173,15.9252,15.9483,697300.0
2012-11-12 10:00:00,20.77,20.87,20.71,20.8,528200.0,15.956,16.0328,15.9099,15.979,528200.0
2012-11-12 10:30:00,20.8,20.86,20.78,20.8,932100.0,15.979,16.0251,15.9637,15.979,932100.0
2012-11-12 11:00:00,20.8,20.82,20.75,20.77,191700.0,15.979,15.9944,15.9406,15.956,191700.0
2012-11-12 11:30:00,20.77,20.78,20.68,20.7,93500.0,15.956,15.9637,15.8868,15.9022,93500.0
2012-11-12 12:00:00,20.71,20.74,20.69,20.73,104700.0,15.9099,15.9329,15.8945,15.9252,104700.0
2012-11-12 12:30:00,20.73,20.77,20.71,20.72,95800.0,15.9252,15.956,15.9099,15.9176,95800.0
2012-11-12 13:00:00,20.73,20.83,20.73,20.82,140500.0,15.9252,16.0021,15.9252,15.9944,140500.0
2012-11-12 13:30:00,20.82,20.86,20.8,20.84,158000.0,15.9944,16.0251,15.979,16.0097,158000.0
2012-11-12 14:00:00,20.85,20.96,20.82,20.93,227300.0,16.0174,16.1019,15.9944,16.0789,227300.0
2012-11-12 14:30:00,20.93,20.95,20.87,20.9,156200.0,16.0789,16.0943,16.0328,16.0558,156200.0
2012-11-12 15:00:00,20.91,20.94,20.84,20.85,311200.0,16.0635,16.0866,16.0097,16.0174,311200.0
2012-11-12 15:30:00,20.84,20.91,20.83,20.88,929100.0,16.0097,16.0635,16.0021,16.0405,929100.0
2012-11-13 09:30:00,20.64,20.73,20.51,20.71,532700.0,15.8561,15.9252,15.7562,15.9099,532700.0
2012-11-13 10:00:00,20.71,20.8,20.63,20.73,654300.0,15.9099,15.979,15.8484,15.9252,654300.0
2012-11-13 10:30:00,20.74,20.9,20.7,20.89,229000.0,15.9329,16.0558,15.9022,16.0482,229000.0
2012-11-13 11:00:00,20.89,20.99,20.88,20.88,367800.0,16.0482,16.125,16.0405,16.0405,367800.0
2012-11-13 11:30:00,20.87,20.89,20.81,20.87,145300.0,16.0328,16.0482,15.9867,16.0328,145300.0
2012-11-13 12:00:00,20.87,20.89,20.75,20.77,161000.0,16.0328,16.0482,15.9406,15.956,161000.0
2012-11-13 12:30:00,20.77,20.8,20.73,20.77,112700.0,15.956,15.979,15.9252,15.956,112700.0
2012-11-13 13:00:00,20.77,20.82,20.74,20.79,168500.0,15.956,15.9944,15.9329,15.9713,168500.0
2012-11-13 13:30:00,20.79,20.81,20.73,20.78,157200.0,15.9713,15.9867,15.9252,15.9637,157200.0
2012-11-13 14:00:00,20.79,20.81,20.74,20.74,198700.0,15.9713,15.9867,15.9329,15.9329,198700.0
2012-11-13 14:30:00,20.74,20.74,20.66,20.71,336000.0,15.9329,15.9329,15.8715,15.9099,336000.0
2012-11-13 15:00:00,20.71,20.74,20.58,20.62,503800.0,15.9099,15.9329,15.81,15.8407,503800.0
2012-11-13 15:30:00,20.61,20.65,20.55,20.55,739600.0,15.8331,15.8638,15.787,15.787,739600.0
2012-11-14 09:30:00,20.65,20.74,20.53,20.64,761500.0,15.8638,15.9329,15.7716,15.8561,761500.0
2012-11-14 10:00:00,20.64,20.69,20.56,20.57,302300.0,15.8561,15.8945,15.7946,15.8023,302300.0
2012-11-14 10:30:00,20.57,20.59,20.46,20.59,376000.0,15.8023,15.8177,15.7178,15.8177,376000.0
2012-11-14 11:00:00,20.59,20.63,20.53,20.63,208500.0,15.8177,15.8484,15.7716,15.8484,208500.0
2012-11-14 11:30:00,20.63,20.64,20.54,20.59,125200.0,15.8484,15.8561,15.7793,15.8177,125200.0
2012-11-14 12:00:00,20.6,20.62,20.52,20.6,118000.0,15.8254,15.8407,15.7639,15.8254,118000.0
2012-11-14 12:30:00,20.59,20.61,20.52,20.52,131000.0,15.8177,15.8331,15.7639,15.7639,131000.0
2012-11-14 13:00:00,20.52,20.55,20.46,20.5,205200.0,15.7639,15.787,15.7178,15.7486,205200.0
2012-11-14 13:30:00,20.49,20.59,20.47,20.58,225500.0,15.7409,15.8177,15.7255,15.81,225500.0
2012-11-14 14:00:00,20.58,20.61,20.42,20.52,320200.0,15.81,15.8331,15.6871,15.7639,320200.0
2012-11-14 14:30:00,20.52,20.52,20.37,20.38,335600.0,15.7639,15.7639,15.6487,15.6564,335600.0
2012-11-14 15:00:00,20.38,20.4,20.25,20.31,525500.0,15.6564,15.6717,15.5565,15.6026,525500.0
2012-11-14 15:30:00,20.31,20.35,20.14,20.23,865300.0,15.6026,15.6333,15.472,15.5411,865300.0
2012-11-15 09:30:00,20.32,20.55,20.22,20.4,552400.0,15.6103,15.787,15.5334,15.6717,552400.0
2012-11-15 10:00:00,20.39,20.69,20.32,20.61,1058500.0,15.664,15.8945,15.6103,15.8331,1058500.0
2012-11-15 10:30:00,20.6,20.64,20.53,20.54,354100.0,15.8254,15.8561,15.7716,15.7793,354100.0
2012-11-15 11:00:00,20.53,20.54,20.44,20.45,488500.0,15.7716,15.7793,15.7025,15.7101,488500.0
2012-11-15 11:30:00,20.45,20.52,20.42,20.49,439900.0,15.7101,15.7639,15.6871,15.7409,439900.0
2012-11-15 12:00:00,20.48,20.55,20.46,20.49,181500.0,15.7332,15.787,15.7178,15.7409,181500.0
2012-11-15 12:30:00,20.49,20.55,20.44,20.49,311800.0,15.7409,15.787,15.7025,15.7409,311800.0
2012-11-15 13:00:00,20.49,20.65,20.47,20.64,321100.0,15.7409,15.8638,15.7255,15.8561,321100.0
2012-11-15 13:30:00,20.64,20.75,20.63,20.71,340400.0,15.8561,15.9406,15.8484,15.9099,340400.0
2012-11-15 14:00:00,20.69,20.7,20.52,20.57,364900.0,15.8945,15.9022,15.7639,15.8023,364900.0
2012-11-15 14:30:00,20.57,20.62,20.51,20.57,553000.0,15.8023,15.8407,15.7562,15.8023,553000.0
2012-11-15 15:00:00,20.56,20.57,20.38,20.4,501500.0,15.7946,15.8023,15.6564,15.6717,501500.0
2012-11-15 15:30:00,20.4,20.53,20.34,20.44,1087200.0,15.6717,15.7716,15.6256,15.7025,1087200.0
2012-11-16 09:30:00,20.42,20.48,20.25,20.27,548500.0,15.6871,15.7332,15.5565,15.5719,548500.0
2012-11-16 10:00:00,20.26,20.3,20.13,20.27,422500.0,15.5642,15.5949,15.4643,15.5719,422500.0
2012-11-16 10:30:00,20.27,20.37,20.21,20.21,212200.0,15.5719,15.6487,15.5258,15.5258,212200.0
2012-11-16 11:00:00,20.21,20.24,20.15,20.17,483600.0,15.5258,15.5488,15.4797,15.495,483600.0
2012-11-16 11:30:00,20.17,20.34,20.13,20.34,835500.0,15.495,15.6256,15.4643,15.6256,835500.0
2012-11-16 12:00:00,20.34,20.4,20.29,20.32,429000.0,15.6256,15.6717,15.5872,15.6103,429000.0
2012-11-16 12:30:00,20.32,20.44,20.32,20.35,178600.0,15.6103,15.7025,15.6103,15.6333,178600.0
2012-11-16 13:00:00,20.34,20.36,20.23,20.27,155400.0,15.6256,15.641,15.5411,15.5719,155400.0
2012-11-16 13:30:00,20.27,20.28,20.22,20.27,206400.0,15.5719,15.5795,15.5334,15.5719,206400.0
2012-11-16 14:00:00,20.27,20.28,20.15,20.18,269900.0,15.5719,15.5795,15.4797,15.5027,269900.0
2012-11-16 14:30:00,20.18,20.24,20.12,20.22,266300.0,15.5027,15.5488,15.4566,15.5334,266300.0
2012-11-16 15:00:00,20.21,20.33,20.2,20.32,357700.0,15.5258,15.618,15.5181,15.6103,357700.0
2012-11-16 15:30:00,20.31,20.39,20.29,20.35,1035500.0,15.6026,15.664,15.5872,15.6333,1035500.0
2012-11-19 09:30:00,20.72,20.86,20.54,20.82,960600.0,15.9176,16.0251,15.7793,15.9944,960600.0
2012-11-19 10:00:00,20.83,20.86,20.68,20.77,410300.0,16.0021,16.0251,15.8868,15.956,410300.0
2012-11-19 10:30:00,20.77,20.86,20.73,20.85,409700.0,15.956,16.0251,15.9252,16.0174,409700.0
2012-11-19 11:00:00,20.86,20.88,20.77,20.77,257100.0,16.0251,16.0405,15.956,15.956,257100.0
2012-11-19 11:30:00,20.78,20.9,20.77,20.89,203400.0,15.9637,16.0558,15.956,16.0482,203400.0
2012-11-19 12:00:00,20.89,20.95,20.88,20.93,207100.0,16.0482,16.0943,16.0405,16.0789,207100.0
2012-11-19 12:30:00,20.94,20.94,20.85,20.85,143600.0,16.0866,16.0866,16.0174,16.0174,143600.0
2012-11-19 13:00:00,20.86,20.88,20.76,20.81,257500.0,16.0251,16.0405,15.9483,15.9867,257500.0
2012-11-19 13:30:00,20.81,20.83,20.73,20.73,203200.0,15.9867,16.0021,15.9252,15.9252,203200.0
2012-11-19 14:00:00,20.74,20.79,20.73,20.77,198500.0,15.9329,15.9713,15.9252,15.956,198500.0
2012-11-19 14:30:00,20.77,20.85,20.75,20.84,442300.0,15.956,16.0174,15.9406,16.0097,442300.0
2012-11-19 15:00:00,20.83,20.84,20.79,20.8,229000.0,16.0021,16.0097,15.9713,15.979,229000.0
2012-11-19 15:30:00,20.79,20.85,20.75,20.85,657400.0,15.9713,16.0174,15.9406,16.0174,657400.0
2012-11-20 09:30:00,20.78,20.82,20.59,20.78,311800.0,15.9637,15.9944,15.8177,15.9637,311800.0
2012-11-20 10:00:00,20.78,20.95,20.78,20.92,358200.0,15.9637,16.0943,15.9637,16.0712,358200.0
2012-11-20 10:30:00,20.92,20.98,20.86,20.88,286000.0,16.0712,16.1173,16.0251,16.0405,286000.0
2012-11-20 11:00:00,20.88,21.0,20.84,20.98,170900.0,16.0405,16.1327,16.0097,16.1173,170900.0
2012-11-20 11:30:00,20.98,21.06,20.94,21.04,220800.0,16.1173,16.1788,16.0866,16.1634,220800.0
2012-11-20 12:00:00,21.04,21.06,20.98,21.0,122500.0,16.1634,16.1788,16.1173,16.1327,122500.0
2012-11-20 12:30:00,20.99,21.0,20.95,20.97,104200.0,16.125,16.1327,16.0943,16.1096,104200.0
2012-11-20 13:00:00,20.98,20.98,20.75,20.75,212200.0,16.1173,16.1173,15.9406,15.9406,212200.0
2012-11-20 13:30:00,20.75,20.86,20.75,20.84,151900.0,15.9406,16.0251,15.9406,16.0097,151900.0
2012-11-20 14:00:00,20.84,20.87,20.81,20.85,118400.0,16.0097,16.0328,15.9867,16.0174,118400.0
2012-11-20 14:30:00,20.84,20.86,20.8,20.81,177800.0,16.0097,16.0251,15.979,15.9867,177800.0
2012-11-20 15:00:00,20.82,20.9,20.82,20.86,292400.0,15.9944,16.0558,15.9944,16.0251,292400.0
2012-11-20 15:30:00,20.86,20.95,20.85,20.94,485800.0,16.0251,16.0943,16.0174,16.0866,485800.0
2012-11-21 09:30:00,21.01,21.03,20.89,20.95,669400.0,16.1403,16.1557,16.0482,16.0943,669400.0
2012-11-21 10:00:00,20.95,20.97,20.84,20.9,546700.0,16.0943,16.1096,16.0097,16.0558,546700.0
2012-11-21 10:30:00,20.9,20.96,20.87,20.91,580500.0,16.0558,16.1019,16.0328,16.0635,580500.0
2012-11-21 11:00:00,20.92,20.95,20.88,20.93,274500.0,16.0712,16.0943,16.0405,16.0789,274500.0
2012-11-21 11:30:00,20.92,20.97,20.9,20.93,316200.0,16.0712,16.1096,16.0558,16.0789,316200.0
2012-11-21 12:00:00,20.93,21.03,20.91,21.03,135000.0,16.0789,16.1557,16.0635,16.1557,135000.0
2012-11-21 12:30:00,21.03,21.25,21.02,21.15,830600.0,16.1557,16.3247,16.148,16.2479,830600.0
2012-11-21 13:00:00,21.15,21.17,21.07,21.08,188000.0,16.2479,16.2633,16.1864,16.1941,188000.0
2012-11-21 13:30:00,21.09,21.19,21.07,21.17,89800.0,16.2018,16.2786,16.1864,16.2633,89800.0
2012-11-21 14:00:00,21.17,21.18,21.1,21.13,147300.0,16.2633,16.2709,16.2095,16.2325,147300.0
2012-11-21 14:30:00,21.12,21.15,21.09,21.09,83800.0,16.2248,16.2479,16.2018,16.2018,83800.0
2012-11-21 15:00:00,21.1,21.16,21.09,21.11,164900.0,16.2095,16.2556,16.2018,16.2172,164900.0
2012-11-21 15:30:00,21.12,21.2,21.11,21.18,464500.0,16.2248,16.2863,16.2172,16.2709,464500.0
2012-11-23 09:30:00,21.27,21.3,21.14,21.28,186600.0,16.3401,16.3631,16.2402,16.3478,186600.0
2012-11-23 10:00:00,21.28,21.37,21.24,21.31,220400.0,16.3478,16.4169,16.317,16.3708,220400.0
2012-11-23 10:30:00,21.31,21.34,21.24,21.25,132000.0,16.3708,16.3939,16.317,16.3247,132000.0
2012-11-23 11:00:00,21.25,21.27,21.21,21.21,86000.0,16.3247,16.3401,16.294,16.294,86000.0
2012-11-23 11:30:00,21.21,21.24,21.17,21.21,92300.0,16.294,16.317,16.2633,16.294,92300.0
2012-11-23 12:00:00,21.22,21.25,21.16,21.22,110900.0,16.3017,16.3247,16.2556,16.3017,110900.0
2012-11-23 12:30:00,21.22,21.31,21.13,21.3,424900.0,16.3017,16.3708,16.2325,16.3631,424900.0
2012-11-26 09:30:00,21.15,21.28,21.0,21.25,189800.0,16.2479,16.3478,16.1327,16.3247,189800.0
2012-11-26 10:00:00,21.26,21.34,21.17,21.17,388400.0,16.3324,16.3939,16.2633,16.2633,388400.0
2012-11-26 10:30:00,21.17,21.22,21.08,21.08,143400.0,16.2633,16.3017,16.1941,16.1941,143400.0
2012-11-26 11:00:00,21.09,21.1,21.01,21.09,168000.0,16.2018,16.2095,16.1403,16.2018,168000.0
2012-11-26 11:30:00,21.08,21.18,21.08,21.14,252000.0,16.1941,16.2709,16.1941,16.2402,252000.0
2012-11-26 12:00:00,21.15,21.18,21.13,21.13,111600.0,16.2479,16.2709,16.2325,16.2325,111600.0
2012-11-26 12:30:00,21.13,21.2,21.08,21.19,160100.0,16.2325,16.2863,16.1941,16.2786,160100.0
2012-11-26 13:00:00,21.19,21.23,21.17,21.2,114300.0,16.2786,16.3094,16.2633,16.2863,114300.0
2012-11-26 13:30:00,21.2,21.2,21.14,21.19,139800.0,16.2863,16.2863,16.2402,16.2786,139800.0
2012-11-26 14:00:00,21.19,21.21,21.16,21.19,136100.0,16.2786,16.294,16.2556,16.2786,136100.0
2012-11-26 14:30:00,21.19,21.23,21.16,21.19,158000.0,16.2786,16.3094,16.2556,16.2786,158000.0
2012-11-26 15:00:00,21.19,21.2,21.1,21.18,337400.0,16.2786,16.2863,16.2095,16.2709,337400.0
2012-11-26 15:30:00,21.18,21.22,21.13,21.21,675000.0,16.2709,16.3017,16.2325,16.294,675000.0
2012-11-27 09:30:00,21.17,21.33,21.03,21.32,197300.0,16.2633,16.3862,16.1557,16.3785,197300.0
2012-11-27 10:00:00,21.32,21.32,21.12,21.14,291200.0,16.3785,16.3785,16.2248,16.2402,291200.0
2012-11-27 10:30:00,21.14,21.23,21.1,21.2,311400.0,16.2402,16.3094,16.2095,16.2863,311400.0
2012-11-27 11:00:00,21.2,21.24,21.14,21.17,113800.0,16.2863,16.317,16.2402,16.2633,113800.0
2012-11-27 11:30:00,21.17,21.25,21.14,21.2,295000.0,16.2633,16.3247,16.2402,16.2863,295000.0
2012-11-27 12:00:00,21.2,21.23,21.13,21.15,220300.0,16.2863,16.3094,16.2325,16.2479,220300.0
2012-11-27 12:30:00,21.14,21.15,21.08,21.08,123300.0,16.2402,16.2479,16.1941,16.1941,123300.0
2012-11-27 13:00:00,21.09,21.11,21.05,21.08,124900.0,16.2018,16.2172,16.1711,16.1941,124900.0
2012-11-27 13:30:00,21.08,21.12,21.06,21.07,194800.0,16.1941,16.2248,16.1788,16.1864,194800.0
2012-11-27 14:00:00,21.08,21.13,20.92,20.95,268000.0,16.1941,16.2325,16.0712,16.0943,268000.0
2012-11-27 14:30:00,20.94,21.0,20.89,20.96,335700.0,16.0866,16.1327,16.0482,16.1019,335700.0
2012-11-27 15:00:00,20.96,21.05,20.96,20.98,398300.0,16.1019,16.1711,16.1019,16.1173,398300.0
2012-11-27 15:30:00,20.98,20.99,20.85,20.88,902800.0,16.1173,16.125,16.0174,16.0405,902800.0
2012-11-28 09:30:00,20.8,20.8,20.63,20.67,218600.0,15.979,15.979,15.8484,15.8791,218600.0
2012-11-28 10:00:00,20.67,20.72,20.54,20.62,608600.0,15.8791,15.9176,15.7793,15.8407,608600.0
2012-11-28 10:30:00,20.64,20.83,20.61,20.79,279700.0,15.8561,16.0021,15.8331,15.9713,279700.0
2012-11-28 11:00:00,20.78,20.87,20.73,20.84,207200.0,15.9637,16.0328,15.9252,16.0097,207200.0
2012-11-28 11:30:00,20.84,20.85,20.73,20.73,400400.0,16.0097,16.0174,15.9252,15.9252,400400.0
2012-11-28 12:00:00,20.73,20.91,20.63,20.87,255800.0,15.9252,16.0635,15.8484,16.0328,255800.0
2012-11-28 12:30:00,20.88,20.96,20.86,20.93,340100.0,16.0405,16.1019,16.0251,16.0789,340100.0
2012-11-28 13:00:00,20.93,20.96,20.82,20.85,195200.0,16.0789,16.1019,15.9944,16.0174,195200.0
2012-11-28 13:30:00,20.85,20.94,20.84,20.89,160400.0,16.0174,16.0866,16.0097,16.0482,160400.0
2012-11-28 14:00:00,20.9,20.92,20.83,20.83,140000.0,16.0558,16.0712,16.0021,16.0021,140000.0
2012-11-28 14:30:00,20.83,20.93,20.82,20.92,134900.0,16.0021,16.0789,15.9944,16.0712,134900.0
2012-11-28 15:00:00,20.93,21.0,20.91,21.0,259900.0,16.0789,16.1327,16.0635,16.1327,259900.0
2012-11-28 15:30:00,21.0,21.06,20.96,21.05,819100.0,16.1327,16.1788,16.1019,16.1711,819100.0
2012-11-29 09:30:00,21.15,21.2,21.01,21.17,182600.0,16.3248,16.3633,16.2167,16.3402,182600.0
2012-11-29 10:00:00,21.17,21.2,20.92,21.07,655500.0,16.3402,16.3633,16.1472,16.263,655500.0
2012-11-29 10:30:00,21.06,21.11,21.02,21.1,189800.0,16.2553,16.2939,16.2244,16.2862,189800.0
2012-11-29 11:00:00,21.09,21.19,21.09,21.14,151200.0,16.2784,16.3556,16.2784,16.317,151200.0
2012-11-29 11:30:00,21.14,21.16,20.93,21.0,319000.0,16.317,16.3325,16.1549,16.209,319000.0
2012-11-29 12:00:00,21.0,21.1,20.98,21.06,158600.0,16.209,16.2862,16.1935,16.2553,158600.0
2012-11-29 12:30:00,21.07,21.08,20.98,20.98,137600.0,16.263,16.2707,16.1935,16.1935,137600.0
2012-11-29 13:00:00,20.99,21.02,20.96,21.0,158200.0,16.2013,16.2244,16.1781,16.209,158200.0
2012-11-29 13:30:00,21.0,21.12,21.0,21.09,109100.0,16.209,16.3016,16.209,16.2784,109100.0
2012-11-29 14:00:00,21.09,21.12,21.08,21.09,125400.0,16.2784,16.3016,16.2707,16.2784,125400.0
2012-11-29 14:30:00,21.08,21.14,21.08,21.12,101100.0,16.2707,16.317,16.2707,16.3016,101100.0
2012-11-29 15:00:00,21.11,21.13,21.0,21.07,220400.0,16.2939,16.3093,16.209,16.263,220400.0
2012-11-29 15:30:00,21.07,21.16,21.03,21.13,678800.0,16.263,16.3325,16.2321,16.3093,678800.0
2012-11-30 09:30:00,21.07,21.21,21.01,21.21,198700.0,16.263,16.3711,16.2167,16.3711,198700.0
2012-11-30 10:00:00,21.21,21.3,21.2,21.23,236500.0,16.3711,16.4405,16.3633,16.3865,236500.0
2012-11-30 10:30:00,21.23,21.23,21.07,21.15,235000.0,16.3865,16.3865,16.263,16.3248,235000.0
2012-11-30 11:00:00,21.14,21.19,21.11,21.16,152200.0,16.317,16.3556,16.2939,16.3325,152200.0
2012-11-30 11:30:00,21.16,21.17,21.1,21.11,259800.0,16.3325,16.3402,16.2862,16.2939,259800.0
2012-11-30 12:00:00,21.11,21.18,21.1,21.18,215700.0,16.2939,16.3479,16.2862,16.3479,215700.0
2012-11-30 12:30:00,21.18,21.2,21.1,21.13,145800.0,16.3479,16.3633,16.2862,16.3093,145800.0
2012-11-30 13:00:00,21.13,21.16,21.08,21.13,212100.0,16.3093,16.3325,16.2707,16.3093,212100.0
2012-11-30 13:30:00,21.13,21.13,21.04,21.07,86300.0,16.3093,16.3093,16.2398,16.263,86300.0
2012-11-30 14:00:00,21.06,21.12,21.04,21.1,169100.0,16.2553,16.3016,16.2398,16.2862,169100.0
2012-11-30 14:30:00,21.1,21.11,21.01,21.03,221000.0,16.2862,16.2939,16.2167,16.2321,221000.0
2012-11-30 15:00:00,21.02,21.16,21.02,21.13,426600.0,16.2244,16.3325,16.2244,16.3093,426600.0
2012-11-30 15:30:00,21.13,21.26,21.12,21.19,888900.0,16.3093,16.4097,16.3016,16.3556,888900.0
2012-12-03 09:30:00,21.29,21.32,21.17,21.3,207000.0,16.4328,16.456,16.3402,16.4405,207000.0
2012-12-03 10:00:00,21.31,21.31,21.12,21.16,264400.0,16.4483,16.4483,16.3016,16.3325,264400.0
2012-12-03 10:30:00,21.16,21.18,21.09,21.12,130700.0,16.3325,16.3479,16.2784,16.3016,130700.0
2012-12-03 11:00:00,21.12,21.19,21.1,21.18,117200.0,16.3016,16.3556,16.2862,16.3479,117200.0
2012-12-03 11:30:00,21.18,21.3,21.16,21.3,232500.0,16.3479,16.4405,16.3325,16.4405,232500.0
2012-12-03 12:00:00,21.3,21.32,21.27,21.3,94200.0,16.4405,16.456,16.4174,16.4405,94200.0
2012-12-03 12:30:00,21.29,21.33,21.29,21.3,114900.0,16.4328,16.4637,16.4328,16.4405,114900.0
2012-12-03 13:00:00,21.3,21.3,21.24,21.24,100400.0,16.4405,16.4405,16.3942,16.3942,100400.0
2012-12-03 13:30:00,21.24,21.25,21.16,21.2,116400.0,16.3942,16.4019,16.3325,16.3633,116400.0
2012-12-03 14:00:00,21.2,21.26,21.19,21.23,165500.0,16.3633,16.4097,16.3556,16.3865,165500.0
2012-12-03 14:30:00,21.22,21.24,21.17,21.2,152800.0,16.3788,16.3942,16.3402,16.3633,152800.0
2012-12-03 15:00:00,21.2,21.27,21.12,21.16,384200.0,16.3633,16.4174,16.3016,16.3325,384200.0
2012-12-03 15:30:00,21.16,21.2,21.11,21.13,546300.0,16.3325,16.3633,16.2939,16.3093,546300.0
2012-12-04 09:30:00,21.05,21.11,20.9,20.9,632700.0,16.2476,16.2939,16.1318,16.1318,632700.0
2012-12-04 10:00:00,20.9,21.07,20.89,20.92,355300.0,16.1318,16.263,16.1241,16.1472,355300.0
2012-12-04 10:30:00,20.92,20.95,20.89,20.93,223200.0,16.1472,16.1704,16.1241,16.1549,223200.0
2012-12-04 11:00:00,20.94,20.94,20.84,20.84,294700.0,16.1627,16.1627,16.0855,16.0855,294700.0
2012-12-04 11:30:00,20.84,20.94,20.83,20.89,246400.0,16.0855,16.1627,16.0778,16.1241,246400.0
2012-12-04 12:00:00,20.9,20.9,20.81,20.86,250500.0,16.1318,16.1318,16.0623,16.1009,250500.0
2012-12-04 12:30:00,20.86,20.93,20.83,20.9,206100.0,16.1009,16.1549,16.0778,16.1318,206100.0
2012-12-04 13:00:00,20.9,20.94,20.82,20.93,210600.0,16.1318,16.1627,16.07,16.1549,210600.0
2012-12-04 13:30:00,20.92,21.0,20.91,20.98,199600.0,16.1472,16.209,16.1395,16.1935,199600.0
2012-12-04 14:00:00,20.98,21.01,20.94,20.97,241500.0,16.1935,16.2167,16.1627,16.1858,241500.0
2012-12-04 14:30:00,20.97,21.0,20.93,20.94,186100.0,16.1858,16.209,16.1549,16.1627,186100.0
2012-12-04 15:00:00,20.94,21.01,20.94,20.98,267600.0,16.1627,16.2167,16.1627,16.1935,267600.0
2012-12-04 15:30:00,20.98,20.99,20.9,20.93,594200.0,16.1935,16.2013,16.1318,16.1549,594200.0
2012-12-05 09:30:00,21.02,21.15,20.92,21.11,232600.0,16.2244,16.3248,16.1472,16.2939,232600.0
2012-12-05 10:00:00,21.12,21.17,21.07,21.09,423800.0,16.3016,16.3402,16.263,16.2784,423800.0
2012-12-05 10:30:00,21.09,21.11,20.95,21.03,229300.0,16.2784,16.2939,16.1704,16.2321,229300.0
2012-12-05 11:00:00,21.02,21.12,20.98,21.09,252300.0,16.2244,16.3016,16.1935,16.2784,252300.0
2012-12-05 11:30:00,21.1,21.32,21.1,21.32,395800.0,16.2862,16.456,16.2862,16.456,395800.0
2012-12-05 12:00:00,21.31,21.49,21.31,21.42,690700.0,16.4483,16.5872,16.4483,16.5332,690700.0
2012-12-05 12:30:00,21.42,21.54,21.42,21.5,258900.0,16.5332,16.6258,16.5332,16.5949,258900.0
2012-12-05 13:00:00,21.5,21.57,21.5,21.54,290900.0,16.5949,16.6489,16.5949,16.6258,290900.0
2012-12-05 13:30:00,21.55,21.58,21.48,21.5,191600.0,16.6335,16.6567,16.5795,16.5949,191600.0
2012-12-05 14:00:00,21.5,21.59,21.5,21.59,231800.0,16.5949,16.6644,16.5949,16.6644,231800.0
2012-12-05 14:30:00,21.59,21.64,21.56,21.6,426500.0,16.6644,16.703,16.6412,16.6721,426500.0
2012-12-05 15:00:00,21.6,21.61,21.56,21.59,519000.0,16.6721,16.6798,16.6412,16.6644,519000.0
2012-12-05 15:30:00,21.59,21.6,21.51,21.56,997800.0,16.6644,16.6721,16.6026,16.6412,997800.0
2012-12-06 09:30:00,21.49,21.67,21.38,21.54,324000.0,16.5872,16.7261,16.5023,16.6258,324000.0
2012-12-06 10:00:00,21.54,21.55,21.41,21.46,473000.0,16.6258,16.6335,16.5254,16.564,473000.0
2012-12-06 10:30:00,21.46,21.56,21.42,21.49,613800.0,16.564,16.6412,16.5332,16.5872,613800.0
2012-12-06 11:00:00,21.5,21.58,21.49,21.55,252000.0,16.5949,16.6567,16.5872,16.6335,252000.0
2012-12-06 11:30:00,21.55,21.56,21.46,21.48,270400.0,16.6335,16.6412,16.564,16.5795,270400.0
2012-12-06 12:00:00,21.48,21.56,21.46,21.53,188200.0,16.5795,16.6412,16.564,16.6181,188200.0
2012-12-06 12:30:00,21.52,21.53,21.44,21.44,127200.0,16.6103,16.6181,16.5486,16.5486,127200.0
2012-12-06 13:00:00,21.43,21.56,21.42,21.54,159400.0,16.5409,16.6412,16.5332,16.6258,159400.0
2012-12-06 13:30:00,21.54,21.64,21.53,21.64,134100.0,16.6258,16.703,16.6181,16.703,134100.0
2012-12-06 14:00:00,21.64,21.64,21.55,21.58,157200.0,16.703,16.703,16.6335,16.6567,157200.0
2012-12-06 14:30:00,21.58,21.62,21.56,21.6,181700.0,16.6567,16.6875,16.6412,16.6721,181700.0
2012-12-06 15:00:00,21.6,21.6,21.54,21.57,183900.0,16.6721,16.6721,16.6258,16.6489,183900.0
2012-12-06 15:30:00,21.57,21.66,21.56,21.65,581700.0,16.6489,16.7184,16.6412,16.7107,581700.0
2012-12-07 09:30:00,21.7,21.96,21.63,21.85,513400.0,16.7493,16.95,16.6952,16.8651,513400.0
2012-12-07 10:00:00,21.86,21.97,21.79,21.82,527500.0,16.8728,16.9577,16.8187,16.8419,527500.0
2012-12-07 10:30:00,21.82,21.83,21.73,21.76,312000.0,16.8419,16.8496,16.7724,16.7956,312000.0
2012-12-07 11:00:00,21.76,21.8,21.69,21.8,300800.0,16.7956,16.8265,16.7416,16.8265,300800.0
2012-12-07 11:30:00,21.79,21.85,21.78,21.8,163000.0,16.8187,16.8651,16.811,16.8265,163000.0
2012-12-07 12:00:00,21.8,21.85,21.79,21.82,99300.0,16.8265,16.8651,16.8187,16.8419,99300.0
2012-12-07 12:30:00,21.82,21.82,21.75,21.78,82600.0,16.8419,16.8419,16.7879,16.811,82600.0
2012-12-07 13:00:00,21.78,21.82,21.73,21.73,105000.0,16.811,16.8419,16.7724,16.7724,105000.0
2012-12-07 13:30:00,21.73,21.75,21.71,21.72,109200.0,16.7724,16.7879,16.757,16.7647,109200.0
2012-12-07 14:00:00,21.72,21.79,21.72,21.78,103800.0,16.7647,16.8187,16.7647,16.811,103800.0
2012-12-07 14:30:00,21.78,21.81,21.75,21.75,91400.0,16.811,16.8342,16.7879,16.7879,91400.0
2012-12-07 15:00:00,21.74,21.8,21.74,21.79,145800.0,16.7801,16.8265,16.7801,16.8187,145800.0
2012-12-07 15:30:00,21.79,21.89,21.77,21.88,642100.0,16.8187,16.8959,16.8033,16.8882,642100.0
2012-12-10 09:30:00,21.75,21.87,21.66,21.81,259300.0,16.7879,16.8805,16.7184,16.8342,259300.0
2012-12-10 10:00:00,21.82,21.85,21.78,21.81,135100.0,16.8419,16.8651,16.811,16.8342,135100.0
2012-12-10 10:30:00,21.81,21.88,21.77,21.88,203700.0,16.8342,16.8882,16.8033,16.8882,203700.0
2012-12-10 11:00:00,21.88,21.91,21.86,21.9,150000.0,16.8882,16.9114,16.8728,16.9036,150000.0
2012-12-10 11:30:00,21.91,21.92,21.88,21.9,114600.0,16.9114,16.9191,16.8882,16.9036,114600.0
2012-12-10 12:00:00,21.9,21.98,21.9,21.96,113900.0,16.9036,16.9654,16.9036,16.95,113900.0
2012-12-10 12:30:00,21.96,21.96,21.91,21.94,76200.0,16.95,16.95,16.9114,16.9345,76200.0
2012-12-10 13:00:00,21.94,21.94,21.86,21.86,83900.0,16.9345,16.9345,16.8728,16.8728,83900.0
2012-12-10 13:30:00,21.87,21.87,21.8,21.8,86200.0,16.8805,16.8805,16.8265,16.8265,86200.0
2012-12-10 14:00:00,21.8,21.84,21.79,21.82,118200.0,16.8265,16.8573,16.8187,16.8419,118200.0
2012-12-10 14:30:00,21.81,21.85,21.74,21.84,199400.0,16.8342,16.8651,16.7801,16.8573,199400.0
2012-12-10 15:00:00,21.83,21.86,21.81,21.84,225100.0,16.8496,16.8728,16.8342,16.8573,225100.0
2012-12-10 15:30:00,21.84,21.9,21.82,21.83,474700.0,16.8573,16.9036,16.8419,16.8496,474700.0
2012-12-11 09:30:00,21.92,21.95,21.81,21.92,349100.0,16.9191,16.9422,16.8342,16.9191,349100.0
2012-12-11 10:00:00,21.92,21.94,21.8,21.84,255200.0,16.9191,16.9345,16.8265,16.8573,255200.0
2012-12-11 10:30:00,21.84,21.87,21.77,21.8,263000.0,16.8573,16.8805,16.8033,16.8265,263000.0
2012-12-11 11:00:00,21.8,21.89,21.77,21.87,208500.0,16.8265,16.8959,16.8033,16.8805,208500.0
2012-12-11 11:30:00,21.86,21.9,21.86,21.9,193900.0,16.8728,16.9036,16.8728,16.9036,193900.0
2012-12-11 12:00:00,21.9,21.96,21.84,21.96,397000.0,16.9036,16.95,16.8573,16.95,397000.0
2012-12-11 12:30:00,21.96,22.01,21.92,22.0,467100.0,16.95,16.9885,16.9191,16.9808,467100.0
2012-12-11 13:00:00,22.01,22.03,21.99,22.01,203800.0,16.9885,17.004,16.9731,16.9885,203800.0
2012-12-11 13:30:00,22.01,22.04,22.0,22.03,290200.0,16.9885,17.0117,16.9808,17.004,290200.0
2012-12-11 14:00:00,22.04,22.11,22.03,22.09,263900.0,17.0117,17.0657,17.004,17.0503,263900.0
2012-12-11 14:30:00,22.1,22.11,21.95,21.97,599300.0,17.058,17.0657,16.9422,16.9577,599300.0
2012-12-11 15:00:00,21.98,22.01,21.88,22.01,383300.0,16.9654,16.9885,16.8882,16.9885,383300.0
2012-12-11 15:30:00,22.01,22.09,22.0,22.06,766600.0,16.9885,17.0503,16.9808,17.0271,766600.0
2012-12-12 09:30:00,22.12,22.21,22.05,22.15,320500.0,17.0735,17.1429,17.0194,17.0966,320500.0
2012-12-12 10:00:00,22.14,22.15,22.04,22.04,213700.0,17.0889,17.0966,17.0117,17.0117,213700.0
2012-12-12 10:30:00,22.05,22.05,21.94,21.96,186800.0,17.0194,17.0194,16.9345,16.95,186800.0
2012-12-12 11:00:00,21.95,22.0,21.92,22.0,122100.0,16.9422,16.9808,16.9191,16.9808,122100.0
2012-12-12 11:30:00,22.0,22.06,21.98,22.04,161600.0,16.9808,17.0271,16.9654,17.0117,161600.0
2012-12-12 12:00:00,22.04,22.09,22.02,22.08,134800.0,17.0117,17.0503,16.9963,17.0426,134800.0
2012-12-12 12:30:00,22.09,22.25,22.02,22.23,367100.0,17.0503,17.1738,16.9963,17.1584,367100.0
2012-12-12 13:00:00,22.24,22.25,22.2,22.24,223900.0,17.1661,17.1738,17.1352,17.1661,223900.0
2012-12-12 13:30:00,22.24,22.24,22.09,22.09,319600.0,17.1661,17.1661,17.0503,17.0503,319600.0
2012-12-12 14:00:00,22.09,22.11,22.0,22.02,295600.0,17.0503,17.0657,16.9808,16.9963,295600.0
2012-12-12 14:30:00,22.02,22.03,21.98,22.01,430800.0,16.9963,17.004,16.9654,16.9885,430800.0
2012-12-12 15:00:00,22.01,22.02,21.91,21.94,562300.0,16.9885,16.9963,16.9114,16.9345,562300.0
2012-12-12 15:30:00,21.95,21.97,21.9,21.94,561700.0,16.9422,16.9577,16.9036,16.9345,561700.0
2012-12-13 09:30:00,21.93,22.05,21.85,22.01,380400.0,16.9268,17.0194,16.8651,16.9885,380400.0
2012-12-13 10:00:00,22.01,22.09,21.98,22.0,234600.0,16.9885,17.0503,16.9654,16.9808,234600.0
2012-12-13 10:30:00,22.01,22.02,21.9,21.92,420000.0,16.9885,16.9963,16.9036,16.9191,420000.0
2012-12-13 11:00:00,21.91,21.92,21.81,21.85,153600.0,16.9114,16.9191,16.8342,16.8651,153600.0
2012-12-13 11:30:00,21.85,21.93,21.82,21.91,742000.0,16.8651,16.9268,16.8419,16.9114,742000.0
2012-12-13 12:00:00,21.91,21.91,21.78,21.78,231800.0,16.9114,16.9114,16.811,16.811,231800.0
2012-12-13 12:30:00,21.78,21.82,21.74,21.75,304100.0,16.811,16.8419,16.7801,16.7879,304100.0
2012-12-13 13:00:00,21.75,21.76,21.67,21.71,264000.0,16.7879,16.7956,16.7261,16.757,264000.0
2012-12-13 13:30:00,21.71,21.71,21.64,21.69,140500.0,16.757,16.757,16.703,16.7416,140500.0
2012-12-13 14:00:00,21.69,21.7,21.59,21.6,369500.0,16.7416,16.7493,16.6644,16.6721,369500.0
2012-12-13 14:30:00,21.6,21.67,21.51,21.52,354000.0,16.6721,16.7261,16.6026,16.6103,354000.0
2012-12-13 15:00:00,21.52,21.54,21.47,21.47,395700.0,16.6103,16.6258,16.5717,16.5717,395700.0
2012-12-13 15:30:00,21.47,21.6,21.47,21.5,897900.0,16.5717,16.6721,16.5717,16.5949,897900.0
2012-12-14 09:30:00,21.49,21.52,21.42,21.43,201000.0,16.5872,16.6103,16.5332,16.5409,201000.0
2012-12-14 10:00:00,21.43,21.48,21.29,21.29,583400.0,16.5409,16.5795,16.4328,16.4328,583400.0
2012-12-14 10:30:00,21.3,21.31,21.11,21.23,481600.0,16.4405,16.4483,16.2939,16.3865,481600.0
2012-12-14 11:00:00,21.22,21.28,21.19,21.2,389800.0,16.3788,16.4251,16.3556,16.3633,389800.0
2012-12-14 11:30:00,21.19,21.21,21.12,21.14,267300.0,16.3556,16.3711,16.3016,16.317,267300.0
2012-12-14 12:00:00,21.14,21.26,21.13,21.26,176500.0,16.317,16.4097,16.3093,16.4097,176500.0
2012-12-14 12:30:00,21.26,21.29,21.19,21.2,161900.0,16.4097,16.4328,16.3556,16.3633,161900.0
2012-12-14 13:00:00,21.21,21.22,21.16,21.19,117500.0,16.3711,16.3788,16.3325,16.3556,117500.0
2012-12-14 13:30:00,21.19,21.3,21.18,21.3,101000.0,16.3556,16.4405,16.3479,16.4405,101000.0
2012-12-14 14:00:00,21.3,21.35,21.29,21.3,172500.0,16.4405,16.4791,16.4328,16.4405,172500.0
2012-12-14 14:30:00,21.29,21.3,21.17,21.21,268400.0,16.4328,16.4405,16.3402,16.3711,268400.0
2012-12-14 15:00:00,21.21,21.28,21.21,21.26,349800.0,16.3711,16.4251,16.3711,16.4097,349800.0
2012-12-14 15:30:00,21.25,21.34,21.25,21.3,519200.0,16.4019,16.4714,16.4019,16.4405,519200.0
2012-12-17 09:30:00,21.48,22.03,21.39,21.89,1280200.0,16.5795,17.004,16.51,16.8959,1280200.0
2012-12-17 10:00:00,21.89,22.0,21.83,21.84,526600.0,16.8959,16.9808,16.8496,16.8573,526600.0
2012-12-17 10:30:00,21.85,21.95,21.84,21.9,350900.0,16.8651,16.9422,16.8573,16.9036,350900.0
2012-12-17 11:00:00,21.89,21.94,21.87,21.91,482800.0,16.8959,16.9345,16.8805,16.9114,482800.0
2012-12-17 11:30:00,21.9,22.05,21.89,22.01,535700.0,16.9036,17.0194,16.8959,16.9885,535700.0
2012-12-17 12:00:00,22.01,22.05,21.99,22.01,226700.0,16.9885,17.0194,16.9731,16.9885,226700.0
2012-12-17 12:30:00,22.01,22.05,21.98,22.05,199300.0,16.9885,17.0194,16.9654,17.0194,199300.0
2012-12-17 13:00:00,22.04,22.08,22.01,22.06,236700.0,17.0117,17.0426,16.9885,17.0271,236700.0
2012-12-17 13:30:00,22.06,22.06,21.99,22.0,466400.0,17.0271,17.0271,16.9731,16.9808,466400.0
2012-12-17 14:00:00,22.0,22.02,21.98,21.99,743700.0,16.9808,16.9963,16.9654,16.9731,743700.0
2012-12-17 14:30:00,22.0,22.01,21.94,21.96,522800.0,16.9808,16.9885,16.9345,16.95,522800.0
2012-12-17 15:00:00,21.97,21.99,21.93,21.94,574700.0,16.9577,16.9731,16.9268,16.9345,574700.0
2012-12-17 15:30:00,21.94,22.06,21.94,22.06,1566000.0,16.9345,17.0271,16.9345,17.0271,1566000.0
2012-12-18 09:30:00,22.12,22.25,22.1,22.22,464100.0,17.0735,17.1738,17.058,17.1506,464100.0
2012-12-18 10:00:00,22.23,22.25,22.17,22.25,295200.0,17.1584,17.1738,17.112,17.1738,295200.0
2012-12-18 10:30:00,22.25,22.4,22.23,22.35,331000.0,17.1738,17.2896,17.1584,17.251,331000.0
2012-12-18 11:00:00,22.34,22.39,22.32,22.32,174800.0,17.2433,17.2819,17.2278,17.2278,174800.0
2012-12-18 11:30:00,22.33,22.34,22.27,22.28,173100.0,17.2355,17.2433,17.1892,17.197,173100.0
2012-12-18 12:00:00,22.27,22.29,22.23,22.27,241100.0,17.1892,17.2047,17.1584,17.1892,241100.0
2012-12-18 12:30:00,22.27,22.37,22.26,22.35,208500.0,17.1892,17.2664,17.1815,17.251,208500.0
2012-12-18 13:00:00,22.35,22.37,22.27,22.3,123500.0,17.251,17.2664,17.1892,17.2124,123500.0
2012-12-18 13:30:00,22.29,22.37,22.28,22.35,149900.0,17.2047,17.2664,17.197,17.251,149900.0
2012-12-18 14:00:00,22.34,22.36,22.32,22.33,153300.0,17.2433,17.2587,17.2278,17.2355,153300.0
2012-12-18 14:30:00,22.33,22.4,22.32,22.36,183300.0,17.2355,17.2896,17.2278,17.2587,183300.0
2012-12-18 15:00:00,22.36,22.4,22.36,22.36,210900.0,17.2587,17.2896,17.2587,17.2587,210900.0
2012-12-18 15:30:00,22.36,22.56,22.36,22.51,954000.0,17.2587,17.4131,17.2587,17.3745,954000.0
2012-12-19 09:30:00,22.63,22.78,22.51,22.51,569500.0,17.4671,17.5829,17.3745,17.3745,569500.0
2012-12-19 10:00:00,22.51,22.6,22.49,22.53,492700.0,17.3745,17.4439,17.359,17.3899,492700.0
2012-12-19 10:30:00,22.53,22.73,22.52,22.69,308600.0,17.3899,17.5443,17.3822,17.5134,308600.0
2012-12-19 11:00:00,22.69,22.71,22.63,22.68,451200.0,17.5134,17.5288,17.4671,17.5057,451200.0
2012-12-19 11:30:00,22.67,22.73,22.65,22.66,676200.0,17.498,17.5443,17.4825,17.4903,676200.0
2012-12-19 12:00:00,22.66,22.69,22.58,22.63,732300.0,17.4903,17.5134,17.4285,17.4671,732300.0
2012-12-19 12:30:00,22.63,22.75,22.6,22.73,297900.0,17.4671,17.5597,17.4439,17.5443,297900.0
2012-12-19 13:00:00,22.73,22.75,22.68,22.71,215900.0,17.5443,17.5597,17.5057,17.5288,215900.0
2012-12-19 13:30:00,22.71,22.72,22.64,22.69,185200.0,17.5288,17.5366,17.4748,17.5134,185200.0
2012-12-19 14:00:00,22.68,22.69,22.58,22.64,265300.0,17.5057,17.5134,17.4285,17.4748,265300.0
2012-12-19 14:30:00,22.64,22.64,22.51,22.54,287500.0,17.4748,17.4748,17.3745,17.3976,287500.0
2012-12-19 15:00:00,22.54,22.56,22.51,22.55,358900.0,17.3976,17.4131,17.3745,17.4054,358900.0
2012-12-19 15:30:00,22.55,22.64,22.5,22.51,719400.0,17.4054,17.4748,17.3668,17.3745,719400.0
2012-12-20 09:30:00,22.52,22.65,22.42,22.43,276300.0,17.3822,17.4825,17.305,17.3127,276300.0
2012-12-20 10:00:00,22.44,22.68,22.43,22.6,290300.0,17.3204,17.5057,17.3127,17.4439,290300.0
2012-12-20 10:30:00,22.59,22.69,22.58,22.67,261000.0,17.4362,17.5134,17.4285,17.498,261000.0
2012-12-20 11:00:00,22.67,22.67,22.54,22.55,178400.0,17.498,17.498,17.3976,17.4054,178400.0
2012-12-20 11:30:00,22.55,22.62,22.53,22.6,256600.0,17.4054,17.4594,17.3899,17.4439,256600.0
2012-12-20 12:00:00,22.6,22.63,22.59,22.6,248600.0,17.4439,17.4671,17.4362,17.4439,248600.0
2012-12-20 12:30:00,22.6,22.61,22.54,22.54,106900.0,17.4439,17.4517,17.3976,17.3976,106900.0
2012-12-20 13:00:00,22.55,22.6,22.51,22.57,235100.0,17.4054,17.4439,17.3745,17.4208,235100.0
2012-12-20 13:30:00,22.58,22.64,22.55,22.61,227100.0,17.4285,17.4748,17.4054,17.4517,227100.0
2012-12-20 14:00:00,22.61,22.67,22.59,22.66,307500.0,17.4517,17.498,17.4362,17.4903,307500.0
2012-12-20 14:30:00,22.65,22.7,22.63,22.68,405500.0,17.4825,17.5211,17.4671,17.5057,405500.0
2012-12-20 15:00:00,22.67,22.71,22.66,22.69,241500.0,17.498,17.5288,17.4903,17.5134,241500.0
2012-12-20 15:30:00,22.69,22.88,22.68,22.88,964000.0,17.5134,17.6601,17.5057,17.6601,964000.0
2012-12-21 09:30:00,22.23,22.7,22.23,22.58,1182900.0,17.1584,17.5211,17.1584,17.4285,1182900.0
2012-12-21 10:00:00,22.58,22.61,22.46,22.55,556900.0,17.4285,17.4517,17.3359,17.4054,556900.0
2012-12-21 10:30:00,22.56,22.57,22.39,22.41,517300.0,17.4131,17.4208,17.2819,17.2973,517300.0
2012-12-21 11:00:00,22.41,22.42,22.25,22.28,229800.0,17.2973,17.305,17.1738,17.197,229800.0
2012-12-21 11:30:00,22.28,22.29,22.11,22.2,345300.0,17.197,17.2047,17.0657,17.1352,345300.0
2012-12-21 12:00:00,22.19,22.23,22.12,22.12,181500.0,17.1275,17.1584,17.0735,17.0735,181500.0
2012-12-21 12:30:00,22.12,22.17,22.1,22.14,311400.0,17.0735,17.112,17.058,17.0889,311400.0
2012-12-21 13:00:00,22.15,22.18,22.06,22.09,314700.0,17.0966,17.1198,17.0271,17.0503,314700.0
2012-12-21 13:30:00,22.09,22.19,22.05,22.19,268400.0,17.0503,17.1275,17.0194,17.1275,268400.0
2012-12-21 14:00:00,22.19,22.26,22.17,22.19,427500.0,17.1275,17.1815,17.112,17.1275,427500.0
2012-12-21 14:30:00,22.19,22.2,22.13,22.17,294200.0,17.1275,17.1352,17.0812,17.112,294200.0
2012-12-21 15:00:00,22.17,22.24,22.15,22.22,528700.0,17.112,17.1661,17.0966,17.1506,528700.0
2012-12-21 15:30:00,22.23,22.3,22.18,22.25,1072300.0,17.1584,17.2124,17.1198,17.1738,1072300.0
2012-12-24 09:30:00,22.13,22.3,22.13,22.27,222000.0,17.0812,17.2124,17.0812,17.1892,222000.0
2012-12-24 10:00:00,22.28,22.34,22.26,22.32,170700.0,17.197,17.2433,17.1815,17.2278,170700.0
2012-12-24 10:30:00,22.31,22.36,22.29,22.3,108500.0,17.2201,17.2587,17.2047,17.2124,108500.0
2012-12-24 11:00:00,22.3,22.33,22.28,22.33,85800.0,17.2124,17.2355,17.197,17.2355,85800.0
2012-12-24 11:30:00,22.33,22.38,22.24,22.25,177700.0,17.2355,17.2741,17.1661,17.1738,177700.0
2012-12-24 12:00:00,22.25,22.31,22.25,22.3,111900.0,17.1738,17.2201,17.1738,17.2124,111900.0
2012-12-24 12:30:00,22.3,22.35,22.26,22.32,218400.0,17.2124,17.251,17.1815,17.2278,218400.0
2012-12-26 09:30:00,22.35,22.43,22.31,22.34,180200.0,17.251,17.3127,17.2201,17.2433,180200.0
2012-12-26 10:00:00,22.34,22.39,22.32,22.37,197300.0,17.2433,17.2819,17.2278,17.2664,197300.0
2012-12-26 10:30:00,22.38,22.38,22.28,22.29,135100.0,17.2741,17.2741,17.197,17.2047,135100.0
2012-12-26 11:00:00,22.28,22.3,22.23,22.27,315600.0,17.197,17.2124,17.1584,17.1892,315600.0
2012-12-26 11:30:00,22.27,22.33,22.24,22.33,120200.0,17.1892,17.2355,17.1661,17.2355,120200.0
2012-12-26 12:00:00,22.33,22.36,22.3,22.33,93200.0,17.2355,17.2587,17.2124,17.2355,93200.0
2012-12-26 12:30:00,22.32,22.39,22.31,22.36,105200.0,17.2278,17.2819,17.2201,17.2587,105200.0
2012-12-26 13:00:00,22.36,22.36,22.29,22.32,205600.0,17.2587,17.2587,17.2047,17.2278,205600.0
2012-12-26 13:30:00,22.32,22.32,22.24,22.26,141200.0,17.2278,17.2278,17.1661,17.1815,141200.0
2012-12-26 14:00:00,22.25,22.29,22.24,22.26,198600.0,17.1738,17.2047,17.1661,17.1815,198600.0
2012-12-26 14:30:00,22.25,22.4,22.24,22.39,204300.0,17.1738,17.2896,17.1661,17.2819,204300.0
2012-12-26 15:00:00,22.39,22.4,22.32,22.35,180200.0,17.2819,17.2896,17.2278,17.251,180200.0
2012-12-26 15:30:00,22.35,22.37,22.29,22.31,293200.0,17.251,17.2664,17.2047,17.2201,293200.0
2012-12-27 09:30:00,22.42,22.56,22.36,22.55,314900.0,17.305,17.4131,17.2587,17.4054,314900.0
2012-12-27 10:00:00,22.54,22.55,22.23,22.27,603200.0,17.3976,17.4054,17.1584,17.1892,603200.0
2012-12-27 10:30:00,22.28,22.4,22.26,22.39,359800.0,17.197,17.2896,17.1815,17.2819,359800.0
2012-12-27 11:00:00,22.39,22.41,22.23,22.34,436100.0,17.2819,17.2973,17.1584,17.2433,436100.0
2012-12-27 11:30:00,22.35,22.41,22.32,22.36,144800.0,17.251,17.2973,17.2278,17.2587,144800.0
2012-12-27 12:00:00,22.35,22.36,22.19,22.19,469000.0,17.251,17.2587,17.1275,17.1275,469000.0
2012-12-27 12:30:00,22.19,22.31,22.15,22.3,341000.0,17.1275,17.2201,17.0966,17.2124,341000.0
2012-12-27 13:00:00,22.3,22.37,22.23,22.25,189400.0,17.2124,17.2664,17.1584,17.1738,189400.0
2012-12-27 13:30:00,22.25,22.32,22.25,22.3,238500.0,17.1738,17.2278,17.1738,17.2124,238500.0
2012-12-27 14:00:00,22.31,22.35,22.25,22.25,198200.0,17.2201,17.251,17.1738,17.1738,198200.0
2012-12-27 14:30:00,22.25,22.48,22.23,22.45,403400.0,17.1738,17.3513,17.1584,17.3282,403400.0
2012-12-27 15:00:00,22.45,22.53,22.41,22.47,352200.0,17.3282,17.3899,17.2973,17.3436,352200.0
2012-12-27 15:30:00,22.47,22.6,22.47,22.52,562500.0,17.3436,17.4439,17.3436,17.3822,562500.0
2012-12-28 09:30:00,22.28,22.3,22.17,22.23,186700.0,17.197,17.2124,17.112,17.1584,186700.0
2012-12-28 10:00:00,22.23,22.33,22.17,22.29,424900.0,17.1584,17.2355,17.112,17.2047,424900.0
2012-12-28 10:30:00,22.29,22.45,22.26,22.34,204600.0,17.2047,17.3282,17.1815,17.2433,204600.0
2012-12-28 11:00:00,22.34,22.38,22.31,22.33,92700.0,17.2433,17.2741,17.2201,17.2355,92700.0
2012-12-28 11:30:00,22.33,22.39,22.31,22.39,76600.0,17.2355,17.2819,17.2201,17.2819,76600.0
2012-12-28 12:00:00,22.38,22.42,22.36,22.37,89200.0,17.2741,17.305,17.2587,17.2664,89200.0
2012-12-28 12:30:00,22.37,22.42,22.35,22.38,69600.0,17.2664,17.305,17.251,17.2741,69600.0
2012-12-28 13:00:00,22.38,22.4,22.3,22.3,106500.0,17.2741,17.2896,17.2124,17.2124,106500.0
2012-12-28 13:30:00,22.3,22.34,22.26,22.3,105300.0,17.2124,17.2433,17.1815,17.2124,105300.0
2012-12-28 14:00:00,22.29,22.31,22.23,22.26,130700.0,17.2047,17.2201,17.1584,17.1815,130700.0
2012-12-28 14:30:00,22.27,22.28,22.24,22.24,110500.0,17.1892,17.197,17.1661,17.1661,110500.0
2012-12-28 15:00:00,22.25,22.3,22.24,22.27,211600.0,17.1738,17.2124,17.1661,17.1892,211600.0
2012-12-28 15:30:00,22.28,22.31,22.14,22.17,791900.0,17.197,17.2201,17.0889,17.112,791900.0
2012-12-31 09:30:00,22.07,22.19,22.0,22.13,250000.0,17.0349,17.1275,16.9808,17.0812,250000.0
2012-12-31 10:00:00,22.13,22.18,22.04,22.09,185500.0,17.0812,17.1198,17.0117,17.0503,185500.0
2012-12-31 10:30:00,22.08,22.19,22.04,22.08,245700.0,17.0426,17.1275,17.0117,17.0426,245700.0
2012-12-31 11:00:00,22.08,22.19,22.06,22.1,277600.0,17.0426,17.1275,17.0271,17.058,277600.0
2012-12-31 11:30:00,22.1,22.16,22.1,22.1,168300.0,17.058,17.1043,17.058,17.058,168300.0
2012-12-31 12:00:00,22.11,22.17,22.09,22.1,166000.0,17.0657,17.112,17.0503,17.058,166000.0
2012-12-31 12:30:00,22.1,22.35,22.1,22.26,347600.0,17.058,17.251,17.058,17.1815,347600.0
2012-12-31 13:00:00,22.27,22.35,22.17,22.28,206300.0,17.1892,17.251,17.112,17.197,206300.0
2012-12-31 13:30:00,22.28,22.42,22.21,22.28,358000.0,17.197,17.305,17.1429,17.197,358000.0
2012-12-31 14:00:00,22.27,22.33,22.24,22.33,221800.0,17.1892,17.2355,17.1661,17.2355,221800.0
2012-12-31 14:30:00,22.32,22.45,22.27,22.42,278400.0,17.2278,17.3282,17.1892,17.305,278400.0
2012-12-31 15:00:00,22.42,22.48,22.28,22.31,482700.0,17.305,17.3513,17.197,17.2201,482700.0
2012-12-31 15:30:00,22.31,22.48,22.31,22.44,1049300.0,17.2201,17.3513,17.2201,17.3204,1049300.0
2013-01-02 09:30:00,23.0,23.42,23.0,23.35,1139800.0,17.7527,18.0769,17.7527,18.0228,1139800.0
2013-01-02 10:00:00,23.35,23.44,23.3,23.37,463000.0,18.0228,18.0923,17.9842,18.0383,463000.0
2013-01-02 10:30:00,23.37,23.46,23.32,23.4,640000.0,18.0383,18.1077,17.9997,18.0614,640000.0
2013-01-02 11:00:00,23.39,23.48,23.38,23.39,407800.0,18.0537,18.1232,18.046,18.0537,407800.0
2013-01-02 11:30:00,23.39,23.43,23.33,23.35,257900.0,18.0537,18.0846,18.0074,18.0228,257900.0
2013-01-02 12:00:00,23.35,23.39,23.31,23.38,207500.0,18.0228,18.0537,17.992,18.046,207500.0
2013-01-02 12:30:00,23.38,23.39,23.3,23.3,219000.0,18.046,18.0537,17.9842,17.9842,219000.0
2013-01-02 13:00:00,23.31,23.32,23.28,23.29,155200.0,17.992,17.9997,17.9688,17.9765,155200.0
2013-01-02 13:30:00,23.29,23.3,23.24,23.26,245900.0,17.9765,17.9842,17.9379,17.9534,245900.0
2013-01-02 14:00:00,23.27,23.37,23.26,23.34,525100.0,17.9611,18.0383,17.9534,18.0151,525100.0
2013-01-02 14:30:00,23.34,23.42,23.31,23.42,228800.0,18.0151,18.0769,17.992,18.0769,228800.0
2013-01-02 15:00:00,23.42,23.5,23.41,23.49,528900.0,18.0769,18.1386,18.0691,18.1309,528900.0
2013-01-02 15:30:00,23.49,23.71,23.49,23.71,1762100.0,18.1309,18.3007,18.1309,18.3007,1762100.0
2013-01-03 09:30:00,23.77,23.85,23.61,23.63,822000.0,18.347,18.4088,18.2235,18.239,822000.0
2013-01-03 10:00:00,23.64,23.68,23.62,23.64,731900.0,18.2467,18.2775,18.2312,18.2467,731900.0
2013-01-03 10:30:00,23.64,23.75,23.63,23.75,660000.0,18.2467,18.3316,18.239,18.3316,660000.0
2013-01-03 11:00:00,23.75,23.86,23.73,23.85,634100.0,18.3316,18.4165,18.3161,18.4088,634100.0
2013-01-03 11:30:00,23.85,23.95,23.85,23.93,541600.0,18.4088,18.4859,18.4088,18.4705,541600.0
2013-01-03 12:00:00,23.93,24.02,23.9,23.98,440500.0,18.4705,18.54,18.4474,18.5091,440500.0
2013-01-03 12:30:00,23.98,24.0,23.91,23.99,359100.0,18.5091,18.5245,18.4551,18.5168,359100.0
2013-01-03 13:00:00,23.99,24.09,23.92,24.09,310200.0,18.5168,18.594,18.4628,18.594,310200.0
2013-01-03 13:30:00,24.09,24.13,24.0,24.01,299300.0,18.594,18.6249,18.5245,18.5323,299300.0
2013-01-03 14:00:00,24.0,24.01,23.93,23.98,433600.0,18.5245,18.5323,18.4705,18.5091,433600.0
2013-01-03 14:30:00,23.98,24.08,23.96,24.05,536000.0,18.5091,18.5863,18.4937,18.5631,536000.0
2013-01-03 15:00:00,24.06,24.09,24.02,24.05,677300.0,18.5709,18.594,18.54,18.5631,677300.0
2013-01-03 15:30:00,24.04,24.23,24.03,24.17,1775300.0,18.5554,18.7021,18.5477,18.6558,1775300.0
2013-01-04 09:30:00,24.19,24.61,24.07,24.58,1117900.0,18.6712,18.9954,18.5786,18.9722,1117900.0
2013-01-04 10:00:00,24.59,24.66,24.55,24.6,777500.0,18.9799,19.034,18.9491,18.9877,777500.0
2013-01-04 10:30:00,24.61,24.71,24.58,24.62,900200.0,18.9954,19.0726,18.9722,19.0031,900200.0
2013-01-04 11:00:00,24.62,24.72,24.53,24.55,707700.0,19.0031,19.0803,18.9336,18.9491,707700.0
2013-01-04 11:30:00,24.55,24.63,24.45,24.46,428100.0,18.9491,19.0108,18.8719,18.8796,428100.0
2013-01-04 12:00:00,24.46,24.53,24.45,24.49,227200.0,18.8796,18.9336,18.8719,18.9028,227200.0
2013-01-04 12:30:00,24.48,24.5,24.41,24.45,313200.0,18.895,18.9105,18.841,18.8719,313200.0
2013-01-04 13:00:00,24.45,24.46,24.41,24.46,403800.0,18.8719,18.8796,18.841,18.8796,403800.0
2013-01-04 13:30:00,24.46,24.49,24.42,24.45,300400.0,18.8796,18.9028,18.8487,18.8719,300400.0
2013-01-04 14:00:00,24.46,24.47,24.42,24.45,220600.0,18.8796,18.8873,18.8487,18.8719,220600.0
2013-01-04 14:30:00,24.45,24.47,24.42,24.46,250100.0,18.8719,18.8873,18.8487,18.8796,250100.0
2013-01-04 15:00:00,24.46,24.57,24.45,24.55,564900.0,18.8796,18.9645,18.8719,18.9491,564900.0
2013-01-04 15:30:00,24.54,24.57,24.5,24.52,783900.0,18.9413,18.9645,18.9105,18.9259,783900.0
2013-01-07 09:30:00,24.38,24.39,24.11,24.17,738700.0,18.8178,18.8256,18.6094,18.6558,738700.0
2013-01-07 10:00:00,24.17,24.28,24.13,24.24,382600.0,18.6558,18.7407,18.6249,18.7098,382600.0
2013-01-07 10:30:00,24.25,24.28,24.14,24.19,360200.0,18.7175,18.7407,18.6326,18.6712,360200.0
2013-01-07 11:00:00,24.19,24.23,24.16,24.21,232700.0,18.6712,18.7021,18.648,18.6866,232700.0
2013-01-07 11:30:00,24.21,24.22,24.1,24.13,218800.0,18.6866,18.6944,18.6017,18.6249,218800.0
2013-01-07 12:00:00,24.12,24.15,24.09,24.15,293400.0,18.6172,18.6403,18.594,18.6403,293400.0
2013-01-07 12:30:00,24.14,24.25,24.14,24.22,198500.0,18.6326,18.7175,18.6326,18.6944,198500.0
2013-01-07 13:00:00,24.23,24.26,24.22,24.25,99800.0,18.7021,18.7252,18.6944,18.7175,99800.0
2013-01-07 13:30:00,24.25,24.25,24.2,24.21,178900.0,18.7175,18.7175,18.6789,18.6866,178900.0
2013-01-07 14:00:00,24.21,24.27,24.21,24.24,284600.0,18.6866,18.7329,18.6866,18.7098,284600.0
2013-01-07 14:30:00,24.25,24.28,24.22,24.26,333100.0,18.7175,18.7407,18.6944,18.7252,333100.0
2013-01-07 15:00:00,24.27,24.27,24.21,24.24,277900.0,18.7329,18.7329,18.6866,18.7098,277900.0
2013-01-07 15:30:00,24.25,24.29,24.19,24.21,712400.0,18.7175,18.7484,18.6712,18.6866,712400.0
2013-01-08 09:30:00,24.12,24.18,23.65,23.65,946200.0,18.6172,18.6635,18.2544,18.2544,946200.0
2013-01-08 10:00:00,23.66,23.76,23.54,23.59,1195000.0,18.2621,18.3393,18.1695,18.2081,1195000.0
2013-01-08 10:30:00,23.59,23.72,23.54,23.64,475400.0,18.2081,18.3084,18.1695,18.2467,475400.0
2013-01-08 11:00:00,23.64,23.81,23.63,23.81,324000.0,18.2467,18.3779,18.239,18.3779,324000.0
2013-01-08 11:30:00,23.81,23.86,23.74,23.86,291200.0,18.3779,18.4165,18.3239,18.4165,291200.0
2013-01-08 12:00:00,23.85,23.9,23.81,23.83,135800.0,18.4088,18.4474,18.3779,18.3933,135800.0
2013-01-08 12:30:00,23.82,23.86,23.82,23.85,124400.0,18.3856,18.4165,18.3856,18.4088,124400.0
2013-01-08 13:00:00,23.85,23.95,23.85,23.95,148700.0,18.4088,18.4859,18.4088,18.4859,148700.0
2013-01-08 13:30:00,23.94,23.98,23.91,23.91,219900.0,18.4782,18.5091,18.4551,18.4551,219900.0
2013-01-08 14:00:00,23.92,23.92,23.74,23.75,357700.0,18.4628,18.4628,18.3239,18.3316,357700.0
2013-01-08 14:30:00,23.75,23.79,23.72,23.73,265200.0,18.3316,18.3625,18.3084,18.3161,265200.0
2013-01-08 15:00:00,23.73,23.84,23.73,23.78,456900.0,18.3161,18.401,18.3161,18.3547,456900.0
2013-01-08 15:30:00,23.79,23.87,23.75,23.83,648900.0,18.3625,18.4242,18.3316,18.3933,648900.0
2013-01-09 09:30:00,23.98,24.1,23.91,24.05,367400.0,18.5091,18.6017,18.4551,18.5631,367400.0
2013-01-09 10:00:00,24.05,24.1,24.02,24.03,231800.0,18.5631,18.6017,18.54,18.5477,231800.0
2013-01-09 10:30:00,24.02,24.03,23.93,23.98,182700.0,18.54,18.5477,18.4705,18.5091,182700.0
2013-01-09 11:00:00,23.98,24.02,23.95,23.97,240200.0,18.5091,18.54,18.4859,18.5014,240200.0
2013-01-09 11:30:00,23.97,23.99,23.91,23.93,182000.0,18.5014,18.5168,18.4551,18.4705,182000.0
2013-01-09 12:00:00,23.92,23.97,23.92,23.94,180100.0,18.4628,18.5014,18.4628,18.4782,180100.0
2013-01-09 12:30:00,23.94,23.95,23.83,23.91,337300.0,18.4782,18.4859,18.3933,18.4551,337300.0
2013-01-09 13:00:00,23.91,23.96,23.9,23.94,168600.0,18.4551,18.4937,18.4474,18.4782,168600.0
2013-01-09 13:30:00,23.94,23.95,23.91,23.93,148600.0,18.4782,18.4859,18.4551,18.4705,148600.0
2013-01-09 14:00:00,23.92,23.95,23.91,23.95,107700.0,18.4628,18.4859,18.4551,18.4859,107700.0
2013-01-09 14:30:00,23.95,23.96,23.8,23.8,172000.0,18.4859,18.4937,18.3702,18.3702,172000.0
2013-01-09 15:00:00,23.8,23.83,23.78,23.82,237600.0,18.3702,18.3933,18.3547,18.3856,237600.0
2013-01-09 15:30:00,23.83,23.87,23.75,23.87,656200.0,18.3933,18.4242,18.3316,18.4242,656200.0
2013-01-10 09:30:00,24.29,24.4,24.05,24.21,466600.0,18.7484,18.8333,18.5631,18.6866,466600.0
2013-01-10 10:00:00,24.22,24.22,24.15,24.17,299100.0,18.6944,18.6944,18.6403,18.6558,299100.0
2013-01-10 10:30:00,24.16,24.16,23.88,23.89,369700.0,18.648,18.648,18.4319,18.4396,369700.0
2013-01-10 11:00:00,23.89,23.93,23.85,23.9,372800.0,18.4396,18.4705,18.4088,18.4474,372800.0
2013-01-10 11:30:00,23.9,23.95,23.87,23.94,143100.0,18.4474,18.4859,18.4242,18.4782,143100.0
2013-01-10 12:00:00,23.94,23.96,23.91,23.92,177600.0,18.4782,18.4937,18.4551,18.4628,177600.0
2013-01-10 12:30:00,23.93,24.03,23.92,24.03,243100.0,18.4705,18.5477,18.4628,18.5477,243100.0
2013-01-10 13:00:00,24.04,24.05,23.97,24.0,188300.0,18.5554,18.5631,18.5014,18.5245,188300.0
2013-01-10 13:30:00,24.0,24.03,23.92,24.0,220200.0,18.5245,18.5477,18.4628,18.5245,220200.0
2013-01-10 14:00:00,24.0,24.04,23.98,24.0,113400.0,18.5245,18.5554,18.5091,18.5245,113400.0
2013-01-10 14:30:00,24.0,24.07,23.99,24.04,182400.0,18.5245,18.5786,18.5168,18.5554,182400.0
2013-01-10 15:00:00,24.04,24.08,24.02,24.05,268900.0,18.5554,18.5863,18.54,18.5631,268900.0
2013-01-10 15:30:00,24.05,24.07,23.96,24.07,864400.0,18.5631,18.5786,18.4937,18.5786,864400.0
2013-01-11 09:30:00,24.09,24.1,23.82,23.89,434000.0,18.594,18.6017,18.3856,18.4396,434000.0
2013-01-11 10:00:00,23.89,23.89,23.78,23.82,296300.0,18.4396,18.4396,18.3547,18.3856,296300.0
2013-01-11 10:30:00,23.82,23.88,23.74,23.84,324400.0,18.3856,18.4319,18.3239,18.401,324400.0
2013-01-11 11:00:00,23.85,23.91,23.83,23.83,204300.0,18.4088,18.4551,18.3933,18.3933,204300.0
2013-01-11 11:30:00,23.83,23.89,23.8,23.85,137200.0,18.3933,18.4396,18.3702,18.4088,137200.0
2013-01-11 12:00:00,23.85,23.86,23.82,23.85,149500.0,18.4088,18.4165,18.3856,18.4088,149500.0
2013-01-11 12:30:00,23.85,23.9,23.84,23.88,120900.0,18.4088,18.4474,18.401,18.4319,120900.0
2013-01-11 13:00:00,23.88,23.89,23.84,23.85,109300.0,18.4319,18.4396,18.401,18.4088,109300.0
2013-01-11 13:30:00,23.84,23.85,23.77,23.82,268400.0,18.401,18.4088,18.347,18.3856,268400.0
2013-01-11 14:00:00,23.82,23.86,23.8,23.86,219800.0,18.3856,18.4165,18.3702,18.4165,219800.0
2013-01-11 14:30:00,23.85,23.87,23.81,23.83,103400.0,18.4088,18.4242,18.3779,18.3933,103400.0
2013-01-11 15:00:00,23.83,23.89,23.76,23.87,239300.0,18.3933,18.4396,18.3393,18.4242,239300.0
2013-01-11 15:30:00,23.87,23.92,23.85,23.89,551500.0,18.4242,18.4628,18.4088,18.4396,551500.0
2013-01-14 09:30:00,23.91,23.97,23.67,23.69,234200.0,18.4551,18.5014,18.2698,18.2853,234200.0
2013-01-14 10:00:00,23.7,23.7,23.55,23.59,223600.0,18.293,18.293,18.1772,18.2081,223600.0
2013-01-14 10:30:00,23.59,23.66,23.59,23.62,176300.0,18.2081,18.2621,18.2081,18.2312,176300.0
2013-01-14 11:00:00,23.62,23.67,23.6,23.65,145200.0,18.2312,18.2698,18.2158,18.2544,145200.0
2013-01-14 11:30:00,23.64,23.68,23.6,23.67,198800.0,18.2467,18.2775,18.2158,18.2698,198800.0
2013-01-14 12:00:00,23.67,23.7,23.63,23.65,123100.0,18.2698,18.293,18.239,18.2544,123100.0
2013-01-14 12:30:00,23.66,23.68,23.63,23.64,77200.0,18.2621,18.2775,18.239,18.2467,77200.0
2013-01-14 13:00:00,23.64,23.7,23.62,23.68,81100.0,18.2467,18.293,18.2312,18.2775,81100.0
2013-01-14 13:30:00,23.68,23.69,23.61,23.69,191200.0,18.2775,18.2853,18.2235,18.2853,191200.0
2013-01-14 14:00:00,23.69,23.75,23.68,23.75,128300.0,18.2853,18.3316,18.2775,18.3316,128300.0
2013-01-14 14:30:00,23.75,23.77,23.7,23.73,185500.0,18.3316,18.347,18.293,18.3161,185500.0
2013-01-14 15:00:00,23.73,23.83,23.73,23.79,196600.0,18.3161,18.3933,18.3161,18.3625,196600.0
2013-01-14 15:30:00,23.8,23.83,23.74,23.83,424800.0,18.3702,18.3933,18.3239,18.3933,424800.0
2013-01-15 09:30:00,23.59,23.83,23.51,23.78,446700.0,18.2081,18.3933,18.1463,18.3547,446700.0
2013-01-15 10:00:00,23.79,23.88,23.73,23.77,358700.0,18.3625,18.4319,18.3161,18.347,358700.0
2013-01-15 10:30:00,23.76,23.85,23.73,23.83,203900.0,18.3393,18.4088,18.3161,18.3933,203900.0
2013-01-15 11:00:00,23.83,23.84,23.75,23.79,174900.0,18.3933,18.401,18.3316,18.3625,174900.0
2013-01-15 11:30:00,23.8,23.85,23.78,23.81,218100.0,18.3702,18.4088,18.3547,18.3779,218100.0
2013-01-15 12:00:00,23.82,23.89,23.81,23.89,166700.0,18.3856,18.4396,18.3779,18.4396,166700.0
2013-01-15 12:30:00,23.88,23.93,23.88,23.91,110000.0,18.4319,18.4705,18.4319,18.4551,110000.0
2013-01-15 13:00:00,23.91,23.95,23.9,23.94,96400.0,18.4551,18.4859,18.4474,18.4782,96400.0
2013-01-15 13:30:00,23.93,23.94,23.82,23.82,240400.0,18.4705,18.4782,18.3856,18.3856,240400.0
2013-01-15 14:00:00,23.83,23.89,23.81,23.83,773500.0,18.3933,18.4396,18.3779,18.3933,773500.0
2013-01-15 14:30:00,23.84,23.87,23.81,23.86,278200.0,18.401,18.4242,18.3779,18.4165,278200.0
2013-01-15 15:00:00,23.86,23.91,23.86,23.88,311800.0,18.4165,18.4551,18.4165,18.4319,311800.0
2013-01-15 15:30:00,23.88,23.93,23.87,23.9,444400.0,18.4319,18.4705,18.4242,18.4474,444400.0
2013-01-16 09:30:00,23.84,23.94,23.72,23.88,319100.0,18.401,18.4782,18.3084,18.4319,319100.0
2013-01-16 10:00:00,23.88,24.02,23.88,24.02,319000.0,18.4319,18.54,18.4319,18.54,319000.0
2013-01-16 10:30:00,24.02,24.06,23.94,23.94,370700.0,18.54,18.5709,18.4782,18.4782,370700.0
2013-01-16 11:00:00,23.94,24.16,23.94,24.14,267500.0,18.4782,18.648,18.4782,18.6326,267500.0
2013-01-16 11:30:00,24.13,24.15,24.07,24.11,266800.0,18.6249,18.6403,18.5786,18.6094,266800.0
2013-01-16 12:00:00,24.12,24.12,24.02,24.03,133700.0,18.6172,18.6172,18.54,18.5477,133700.0
2013-01-16 12:30:00,24.02,24.05,23.99,24.01,136900.0,18.54,18.5631,18.5168,18.5323,136900.0
2013-01-16 13:00:00,24.02,24.07,24.0,24.05,132000.0,18.54,18.5786,18.5245,18.5631,132000.0
2013-01-16 13:30:00,24.04,24.07,24.01,24.05,132200.0,18.5554,18.5786,18.5323,18.5631,132200.0
2013-01-16 14:00:00,24.06,24.09,24.05,24.09,197700.0,18.5709,18.594,18.5631,18.594,197700.0
2013-01-16 14:30:00,24.09,24.09,24.06,24.07,125500.0,18.594,18.594,18.5709,18.5786,125500.0
2013-01-16 15:00:00,24.08,24.11,24.01,24.08,337000.0,18.5863,18.6094,18.5323,18.5863,337000.0
2013-01-16 15:30:00,24.07,24.15,24.06,24.13,779200.0,18.5786,18.6403,18.5709,18.6249,779200.0
2013-01-17 09:30:00,24.22,24.36,24.16,24.35,384100.0,18.6944,18.8024,18.648,18.7947,384100.0
2013-01-17 10:00:00,24.34,24.48,24.29,24.42,398700.0,18.787,18.895,18.7484,18.8487,398700.0
2013-01-17 10:30:00,24.42,24.43,24.3,24.35,246700.0,18.8487,18.8564,18.7561,18.7947,246700.0
2013-01-17 11:00:00,24.34,24.39,24.3,24.32,204500.0,18.787,18.8256,18.7561,18.7715,204500.0
2013-01-17 11:30:00,24.32,24.38,24.32,24.35,179500.0,18.7715,18.8178,18.7715,18.7947,179500.0
2013-01-17 12:00:00,24.35,24.39,24.33,24.37,337300.0,18.7947,18.8256,18.7793,18.8101,337300.0
2013-01-17 12:30:00,24.36,24.38,24.31,24.31,185500.0,18.8024,18.8178,18.7638,18.7638,185500.0
2013-01-17 13:00:00,24.31,24.34,24.3,24.31,137000.0,18.7638,18.787,18.7561,18.7638,137000.0
2013-01-17 13:30:00,24.32,24.41,24.3,24.39,209100.0,18.7715,18.841,18.7561,18.8256,209100.0
2013-01-17 14:00:00,24.39,24.46,24.37,24.42,291200.0,18.8256,18.8796,18.8101,18.8487,291200.0
2013-01-17 14:30:00,24.42,24.47,24.41,24.42,184200.0,18.8487,18.8873,18.841,18.8487,184200.0
2013-01-17 15:00:00,24.42,24.44,24.36,24.38,497100.0,18.8487,18.8642,18.8024,18.8178,497100.0
2013-01-17 15:30:00,24.37,24.4,24.32,24.35,901800.0,18.8101,18.8333,18.7715,18.7947,901800.0
2013-01-18 09:30:00,24.34,24.38,24.22,24.26,557900.0,18.787,18.8178,18.6944,18.7252,557900.0
2013-01-18 10:00:00,24.26,24.28,24.17,24.19,209100.0,18.7252,18.7407,18.6558,18.6712,209100.0
2013-01-18 10:30:00,24.19,24.24,24.18,24.23,272100.0,18.6712,18.7098,18.6635,18.7021,272100.0
2013-01-18 11:00:00,24.23,24.27,24.18,24.26,164200.0,18.7021,18.7329,18.6635,18.7252,164200.0
2013-01-18 11:30:00,24.26,24.27,24.18,24.21,162800.0,18.7252,18.7329,18.6635,18.6866,162800.0
2013-01-18 12:00:00,24.21,24.23,24.18,24.18,140900.0,18.6866,18.7021,18.6635,18.6635,140900.0
2013-01-18 12:30:00,24.18,24.29,24.17,24.29,188800.0,18.6635,18.7484,18.6558,18.7484,188800.0
2013-01-18 13:00:00,24.29,24.34,24.28,24.32,107800.0,18.7484,18.787,18.7407,18.7715,107800.0
2013-01-18 13:30:00,24.33,24.33,24.3,24.31,65900.0,18.7793,18.7793,18.7561,18.7638,65900.0
2013-01-18 14:00:00,24.32,24.32,24.29,24.3,117700.0,18.7715,18.7715,18.7484,18.7561,117700.0
2013-01-18 14:30:00,24.3,24.35,24.3,24.31,171000.0,18.7561,18.7947,18.7561,18.7638,171000.0
2013-01-18 15:00:00,24.31,24.34,24.31,24.33,245500.0,18.7638,18.787,18.7638,18.7793,245500.0
2013-01-18 15:30:00,24.33,24.42,24.32,24.4,882400.0,18.7793,18.8487,18.7715,18.8333,882400.0
2013-01-22 09:30:00,24.37,24.65,24.14,24.63,676500.0,18.8101,19.0262,18.6326,19.0108,676500.0
2013-01-22 10:00:00,24.62,24.72,24.45,24.45,494200.0,19.0031,19.0803,18.8719,18.8719,494200.0
2013-01-22 10:30:00,24.46,24.46,24.4,24.41,219100.0,18.8796,18.8796,18.8333,18.841,219100.0
2013-01-22 11:00:00,24.42,24.48,24.35,24.45,286000.0,18.8487,18.895,18.7947,18.8719,286000.0
2013-01-22 11:30:00,24.45,24.56,24.44,24.52,340900.0,18.8719,18.9568,18.8642,18.9259,340900.0
2013-01-22 12:00:00,24.52,24.58,24.51,24.57,408100.0,18.9259,18.9722,18.9182,18.9645,408100.0
2013-01-22 12:30:00,24.57,24.62,24.52,24.53,279400.0,18.9645,19.0031,18.9259,18.9336,279400.0
2013-01-22 13:00:00,24.53,24.57,24.51,24.55,217400.0,18.9336,18.9645,18.9182,18.9491,217400.0
2013-01-22 13:30:00,24.56,24.59,24.53,24.54,119400.0,18.9568,18.9799,18.9336,18.9413,119400.0
2013-01-22 14:00:00,24.53,24.54,24.51,24.51,335100.0,18.9336,18.9413,18.9182,18.9182,335100.0
2013-01-22 14:30:00,24.52,24.65,24.51,24.64,352400.0,18.9259,19.0262,18.9182,19.0185,352400.0
2013-01-22 15:00:00,24.65,24.66,24.59,24.63,373400.0,19.0262,19.034,18.9799,19.0108,373400.0
2013-01-22 15:30:00,24.64,24.69,24.63,24.64,1005700.0,19.0185,19.0571,19.0108,19.0185,1005700.0
2013-01-23 09:30:00,24.17,24.51,24.08,24.3,1097000.0,18.6558,18.9182,18.5863,18.7561,1097000.0
2013-01-23 10:00:00,24.3,24.36,24.26,24.32,867000.0,18.7561,18.8024,18.7252,18.7715,867000.0
2013-01-23 10:30:00,24.32,24.33,24.22,24.23,489800.0,18.7715,18.7793,18.6944,18.7021,489800.0
2013-01-23 11:00:00,24.23,24.25,24.21,24.24,480800.0,18.7021,18.7175,18.6866,18.7098,480800.0
2013-01-23 11:30:00,24.24,24.38,24.24,24.38,276100.0,18.7098,18.8178,18.7098,18.8178,276100.0
2013-01-23 12:00:00,24.38,24.52,24.38,24.51,325000.0,18.8178,18.9259,18.8178,18.9182,325000.0
2013-01-23 12:30:00,24.51,24.58,24.51,24.57,237400.0,18.9182,18.9722,18.9182,18.9645,237400.0
2013-01-23 13:00:00,24.57,24.69,24.56,24.57,574500.0,18.9645,19.0571,18.9568,18.9645,574500.0
2013-01-23 13:30:00,24.58,24.62,24.54,24.54,270900.0,18.9722,19.0031,18.9413,18.9413,270900.0
2013-01-23 14:00:00,24.55,24.61,24.54,24.55,278200.0,18.9491,18.9954,18.9413,18.9491,278200.0
2013-01-23 14:30:00,24.55,24.61,24.51,24.56,232000.0,18.9491,18.9954,18.9182,18.9568,232000.0
2013-01-23 15:00:00,24.57,24.57,24.49,24.5,390000.0,18.9645,18.9645,18.9028,18.9105,390000.0
2013-01-23 15:30:00,24.5,24.57,24.49,24.55,765700.0,18.9105,18.9645,18.9028,18.9491,765700.0
2013-01-24 09:30:00,24.61,24.77,24.54,24.68,736100.0,18.9954,19.1189,18.9413,19.0494,736100.0
2013-01-24 10:00:00,24.69,24.84,24.68,24.78,469100.0,19.0571,19.1729,19.0494,19.1266,469100.0
2013-01-24 10:30:00,24.77,24.79,24.68,24.69,542300.0,19.1189,19.1343,19.0494,19.0571,542300.0
2013-01-24 11:00:00,24.69,24.76,24.69,24.7,225600.0,19.0571,19.1112,19.0571,19.0648,225600.0
2013-01-24 11:30:00,24.71,24.72,24.59,24.64,193100.0,19.0726,19.0803,18.9799,19.0185,193100.0
2013-01-24 12:00:00,24.63,24.64,24.49,24.56,167700.0,19.0108,19.0185,18.9028,18.9568,167700.0
2013-01-24 12:30:00,24.55,24.55,24.43,24.43,270100.0,18.9491,18.9491,18.8564,18.8564,270100.0
2013-01-24 13:00:00,24.44,24.48,24.41,24.48,239600.0,18.8642,18.895,18.841,18.895,239600.0
2013-01-24 13:30:00,24.48,24.48,24.29,24.38,232000.0,18.895,18.895,18.7484,18.8178,232000.0
2013-01-24 14:00:00,24.38,24.38,24.3,24.33,195000.0,18.8178,18.8178,18.7561,18.7793,195000.0
2013-01-24 14:30:00,24.33,24.39,24.32,24.34,218600.0,18.7793,18.8256,18.7715,18.787,218600.0
2013-01-24 15:00:00,24.35,24.44,24.32,24.44,239400.0,18.7947,18.8642,18.7715,18.8642,239400.0
2013-01-24 15:30:00,24.44,24.48,24.34,24.38,670800.0,18.8642,18.895,18.787,18.8178,670800.0
2013-01-25 09:30:00,24.52,24.62,24.44,24.49,320100.0,18.9259,19.0031,18.8642,18.9028,320100.0
2013-01-25 10:00:00,24.49,24.5,24.34,24.35,380300.0,18.9028,18.9105,18.787,18.7947,380300.0
2013-01-25 10:30:00,24.35,24.46,24.35,24.44,255900.0,18.7947,18.8796,18.7947,18.8642,255900.0
2013-01-25 11:00:00,24.45,24.49,24.4,24.48,220600.0,18.8719,18.9028,18.8333,18.895,220600.0
2013-01-25 11:30:00,24.48,24.59,24.48,24.58,193300.0,18.895,18.9799,18.895,18.9722,193300.0
2013-01-25 12:00:00,24.58,24.67,24.56,24.64,315400.0,18.9722,19.0417,18.9568,19.0185,315400.0
2013-01-25 12:30:00,24.64,24.66,24.58,24.59,279400.0,19.0185,19.034,18.9722,18.9799,279400.0
2013-01-25 13:00:00,24.59,24.67,24.58,24.67,167700.0,18.9799,19.0417,18.9722,19.0417,167700.0
2013-01-25 13:30:00,24.67,24.73,24.63,24.71,180400.0,19.0417,19.088,19.0108,19.0726,180400.0
2013-01-25 14:00:00,24.72,24.77,24.71,24.76,160900.0,19.0803,19.1189,19.0726,19.1112,160900.0
2013-01-25 14:30:00,24.76,24.8,24.76,24.77,297100.0,19.1112,19.142,19.1112,19.1189,297100.0
2013-01-25 15:00:00,24.77,24.81,24.73,24.8,350300.0,19.1189,19.1497,19.088,19.142,350300.0
2013-01-25 15:30:00,24.81,24.82,24.7,24.81,729900.0,19.1497,19.1575,19.0648,19.1497,729900.0
2013-01-28 09:30:00,24.87,24.89,24.73,24.76,427400.0,19.1961,19.2115,19.088,19.1112,427400.0
2013-01-28 10:00:00,24.75,24.9,24.73,24.89,555200.0,19.1034,19.2192,19.088,19.2115,555200.0
2013-01-28 10:30:00,24.89,25.02,24.89,24.9,319200.0,19.2115,19.3118,19.2115,19.2192,319200.0
2013-01-28 11:00:00,24.91,24.98,24.89,24.97,308300.0,19.2269,19.281,19.2115,19.2732,308300.0
2013-01-28 11:30:00,24.96,25.01,24.95,24.98,215600.0,19.2655,19.3041,19.2578,19.281,215600.0
2013-01-28 12:00:00,24.98,25.03,24.96,25.03,276900.0,19.281,19.3196,19.2655,19.3196,276900.0
2013-01-28 12:30:00,25.03,25.04,24.99,25.0,373900.0,19.3196,19.3273,19.2887,19.2964,373900.0
2013-01-28 13:00:00,25.01,25.01,24.89,24.89,253900.0,19.3041,19.3041,19.2115,19.2115,253900.0
2013-01-28 13:30:00,24.89,24.95,24.88,24.94,175900.0,19.2115,19.2578,19.2038,19.2501,175900.0
2013-01-28 14:00:00,24.94,24.97,24.93,24.95,220600.0,19.2501,19.2732,19.2424,19.2578,220600.0
2013-01-28 14:30:00,24.96,24.96,24.93,24.94,255900.0,19.2655,19.2655,19.2424,19.2501,255900.0
2013-01-28 15:00:00,24.94,24.96,24.81,24.82,384200.0,19.2501,19.2655,19.1497,19.1575,384200.0
2013-01-28 15:30:00,24.82,24.85,24.79,24.8,521600.0,19.1575,19.1806,19.1343,19.142,521600.0
2013-01-29 09:30:00,24.68,24.85,24.62,24.81,508400.0,19.0494,19.1806,19.0031,19.1497,508400.0
2013-01-29 10:00:00,24.8,24.82,24.64,24.71,331600.0,19.142,19.1575,19.0185,19.0726,331600.0
2013-01-29 10:30:00,24.71,24.74,24.63,24.7,198100.0,19.0726,19.0957,19.0108,19.0648,198100.0
2013-01-29 11:00:00,24.7,24.78,24.68,24.75,339600.0,19.0648,19.1266,19.0494,19.1034,339600.0
2013-01-29 11:30:00,24.75,24.82,24.74,24.81,213200.0,19.1034,19.1575,19.0957,19.1497,213200.0
2013-01-29 12:00:00,24.8,24.83,24.78,24.81,138600.0,19.142,19.1652,19.1266,19.1497,138600.0
2013-01-29 12:30:00,24.82,24.86,24.81,24.86,183800.0,19.1575,19.1883,19.1497,19.1883,183800.0
2013-01-29 13:00:00,24.86,24.96,24.85,24.95,419900.0,19.1883,19.2655,19.1806,19.2578,419900.0
2013-01-29 13:30:00,24.95,24.99,24.95,24.98,347300.0,19.2578,19.2887,19.2578,19.281,347300.0
2013-01-29 14:00:00,24.98,25.0,24.98,24.99,204400.0,19.281,19.2964,19.281,19.2887,204400.0
2013-01-29 14:30:00,24.99,25.0,24.97,24.97,311400.0,19.2887,19.2964,19.2732,19.2732,311400.0
2013-01-29 15:00:00,24.98,24.99,24.94,24.96,468200.0,19.281,19.2887,19.2501,19.2655,468200.0
2013-01-29 15:30:00,24.96,24.98,24.89,24.9,1009200.0,19.2655,19.281,19.2115,19.2192,1009200.0
2013-01-30 09:30:00,24.86,24.9,24.77,24.78,305600.0,19.1883,19.2192,19.1189,19.1266,305600.0
2013-01-30 10:00:00,24.78,24.79,24.59,24.64,360400.0,19.1266,19.1343,18.9799,19.0185,360400.0
2013-01-30 10:30:00,24.64,24.7,24.59,24.63,200300.0,19.0185,19.0648,18.9799,19.0108,200300.0
2013-01-30 11:00:00,24.63,24.64,24.59,24.59,185000.0,19.0108,19.0185,18.9799,18.9799,185000.0
2013-01-30 11:30:00,24.59,24.67,24.58,24.63,229300.0,18.9799,19.0417,18.9722,19.0108,229300.0
2013-01-30 12:00:00,24.63,24.71,24.61,24.71,232600.0,19.0108,19.0726,18.9954,19.0726,232600.0
2013-01-30 12:30:00,24.7,24.82,24.69,24.79,209400.0,19.0648,19.1575,19.0571,19.1343,209400.0
2013-01-30 13:00:00,24.79,24.79,24.74,24.78,124000.0,19.1343,19.1343,19.0957,19.1266,124000.0
2013-01-30 13:30:00,24.79,24.79,24.73,24.77,138900.0,19.1343,19.1343,19.088,19.1189,138900.0
2013-01-30 14:00:00,24.76,24.79,24.73,24.75,216400.0,19.1112,19.1343,19.088,19.1034,216400.0
2013-01-30 14:30:00,24.76,24.78,24.66,24.68,336000.0,19.1112,19.1266,19.034,19.0494,336000.0
2013-01-30 15:00:00,24.68,24.7,24.58,24.63,273000.0,19.0494,19.0648,18.9722,19.0108,273000.0
2013-01-30 15:30:00,24.63,24.63,24.53,24.6,702500.0,19.0108,19.0108,18.9336,18.9877,702500.0
2013-01-31 09:30:00,24.48,24.59,24.25,24.44,462200.0,18.895,18.9799,18.7175,18.8642,462200.0
2013-01-31 10:00:00,24.43,24.56,24.39,24.44,524600.0,18.8564,18.9568,18.8256,18.8642,524600.0
2013-01-31 10:30:00,24.45,24.63,24.43,24.61,327200.0,18.8719,19.0108,18.8564,18.9954,327200.0
2013-01-31 11:00:00,24.6,24.67,24.56,24.64,252000.0,18.9877,19.0417,18.9568,19.0185,252000.0
2013-01-31 11:30:00,24.63,24.63,24.51,24.53,171100.0,19.0108,19.0108,18.9182,18.9336,171100.0
2013-01-31 12:00:00,24.53,24.57,24.5,24.53,128500.0,18.9336,18.9645,18.9105,18.9336,128500.0
2013-01-31 12:30:00,24.54,24.57,24.51,24.54,177400.0,18.9413,18.9645,18.9182,18.9413,177400.0
2013-01-31 13:00:00,24.54,24.63,24.51,24.61,420700.0,18.9413,19.0108,18.9182,18.9954,420700.0
2013-01-31 13:30:00,24.61,24.74,24.61,24.67,352600.0,18.9954,19.0957,18.9954,19.0417,352600.0
2013-01-31 14:00:00,24.68,24.73,24.66,24.7,315000.0,19.0494,19.088,19.034,19.0648,315000.0
2013-01-31 14:30:00,24.7,24.78,24.7,24.74,240400.0,19.0648,19.1266,19.0648,19.0957,240400.0
2013-01-31 15:00:00,24.73,24.78,24.66,24.78,422500.0,19.088,19.1266,19.034,19.1266,422500.0
2013-01-31 15:30:00,24.78,24.84,24.68,24.81,1425100.0,19.1266,19.1729,19.0494,19.1497,1425100.0
2013-02-01 09:30:00,25.03,25.03,24.79,24.98,800500.0,19.3196,19.3196,19.1343,19.281,800500.0
2013-02-01 10:00:00,24.98,25.34,24.97,25.13,875400.0,19.281,19.5588,19.2732,19.3967,875400.0
2013-02-01 10:30:00,25.13,25.16,25.0,25.16,625800.0,19.3967,19.4199,19.2964,19.4199,625800.0
2013-02-01 11:00:00,25.16,25.25,25.1,25.24,802700.0,19.4199,19.4894,19.3736,19.4816,802700.0
2013-02-01 11:30:00,25.23,25.37,25.23,25.33,518800.0,19.4739,19.582,19.4739,19.5511,518800.0
2013-02-01 12:00:00,25.33,25.33,25.22,25.27,258400.0,19.5511,19.5511,19.4662,19.5048,258400.0
2013-02-01 12:30:00,25.27,25.32,25.17,25.18,291000.0,19.5048,19.5434,19.4276,19.4353,291000.0
2013-02-01 13:00:00,25.19,25.26,25.17,25.2,276000.0,19.4431,19.4971,19.4276,19.4508,276000.0
2013-02-01 13:30:00,25.21,25.32,25.2,25.3,322600.0,19.4585,19.5434,19.4508,19.528,322600.0
2013-02-01 14:00:00,25.3,25.32,25.26,25.27,533600.0,19.528,19.5434,19.4971,19.5048,533600.0
2013-02-01 14:30:00,25.28,25.28,25.15,25.19,532500.0,19.5125,19.5125,19.4122,19.4431,532500.0
2013-02-01 15:00:00,25.19,25.22,25.14,25.21,442800.0,19.4431,19.4662,19.4045,19.4585,442800.0
2013-02-01 15:30:00,25.2,25.27,25.19,25.21,1047700.0,19.4508,19.5048,19.4431,19.4585,1047700.0
2013-02-04 09:30:00,24.96,24.98,24.66,24.82,568300.0,19.2655,19.281,19.034,19.1575,568300.0
2013-02-04 10:00:00,24.83,24.86,24.66,24.7,961600.0,19.1652,19.1883,19.034,19.0648,961600.0
2013-02-04 10:30:00,24.7,24.75,24.61,24.64,570800.0,19.0648,19.1034,18.9954,19.0185,570800.0
2013-02-04 11:00:00,24.64,24.71,24.6,24.65,358700.0,19.0185,19.0726,18.9877,19.0262,358700.0
2013-02-04 11:30:00,24.65,24.8,24.59,24.63,346300.0,19.0262,19.142,18.9799,19.0108,346300.0
2013-02-04 12:00:00,24.62,24.67,24.55,24.6,235100.0,19.0031,19.0417,18.9491,18.9877,235100.0
2013-02-04 12:30:00,24.6,24.66,24.57,24.61,197000.0,18.9877,19.034,18.9645,18.9954,197000.0
2013-02-04 13:00:00,24.6,24.69,24.58,24.62,294500.0,18.9877,19.0571,18.9722,19.0031,294500.0
2013-02-04 13:30:00,24.62,24.65,24.6,24.62,310100.0,19.0031,19.0262,18.9877,19.0031,310100.0
2013-02-04 14:00:00,24.62,24.69,24.61,24.67,323300.0,19.0031,19.0571,18.9954,19.0417,323300.0
2013-02-04 14:30:00,24.68,24.76,24.65,24.71,271800.0,19.0494,19.1112,19.0262,19.0726,271800.0
2013-02-04 15:00:00,24.72,24.75,24.67,24.71,546800.0,19.0803,19.1034,19.0417,19.0726,546800.0
2013-02-04 15:30:00,24.71,24.79,24.64,24.72,1810300.0,19.0726,19.1343,19.0185,19.0803,1810300.0
2013-02-05 09:30:00,25.33,25.33,24.53,24.77,3214700.0,19.5511,19.5511,18.9336,19.1189,3214700.0
2013-02-05 10:00:00,24.76,24.9,24.49,24.56,1489600.0,19.1112,19.2192,18.9028,18.9568,1489600.0
2013-02-05 10:30:00,24.57,24.79,24.57,24.62,2127200.0,18.9645,19.1343,18.9645,19.0031,2127200.0
2013-02-05 11:00:00,24.62,24.83,24.58,24.63,2159700.0,19.0031,19.1652,18.9722,19.0108,2159700.0
2013-02-05 11:30:00,24.62,24.62,24.48,24.5,715600.0,19.0031,19.0031,18.895,18.9105,715600.0
2013-02-05 12:00:00,24.5,24.51,24.22,24.31,1160500.0,18.9105,18.9182,18.6944,18.7638,1160500.0
2013-02-05 12:30:00,24.3,24.5,24.29,24.44,824300.0,18.7561,18.9105,18.7484,18.8642,824300.0
2013-02-05 13:00:00,24.45,24.54,24.41,24.47,387100.0,18.8719,18.9413,18.841,18.8873,387100.0
2013-02-05 13:30:00,24.47,24.64,24.47,24.57,494700.0,18.8873,19.0185,18.8873,18.9645,494700.0
2013-02-05 14:00:00,24.57,24.68,24.51,24.55,410500.0,18.9645,19.0494,18.9182,18.9491,410500.0
2013-02-05 14:30:00,24.55,24.59,24.52,24.53,590000.0,18.9491,18.9799,18.9259,18.9336,590000.0
2013-02-05 15:00:00,24.53,24.59,24.44,24.44,1026500.0,18.9336,18.9799,18.8642,18.8642,1026500.0
2013-02-05 15:30:00,24.44,24.5,24.33,24.39,2004300.0,18.8642,18.9105,18.7793,18.8256,2004300.0
2013-02-06 09:30:00,24.22,24.31,24.04,24.28,1081800.0,18.6944,18.7638,18.5554,18.7407,1081800.0
2013-02-06 10:00:00,24.29,24.58,24.27,24.53,1390500.0,18.7484,18.9722,18.7329,18.9336,1390500.0
2013-02-06 10:30:00,24.54,24.54,24.37,24.39,651300.0,18.9413,18.9413,18.8101,18.8256,651300.0
2013-02-06 11:00:00,24.4,24.46,24.38,24.45,405900.0,18.8333,18.8796,18.8178,18.8719,405900.0
2013-02-06 11:30:00,24.44,24.45,24.37,24.42,239900.0,18.8642,18.8719,18.8101,18.8487,239900.0
2013-02-06 12:00:00,24.42,24.47,24.4,24.45,294200.0,18.8487,18.8873,18.8333,18.8719,294200.0
2013-02-06 12:30:00,24.45,24.48,24.36,24.39,520900.0,18.8719,18.895,18.8024,18.8256,520900.0
2013-02-06 13:00:00,24.38,24.45,24.35,24.39,2088900.0,18.8178,18.8719,18.7947,18.8256,2088900.0
2013-02-06 13:30:00,24.39,24.45,24.31,24.4,392300.0,18.8256,18.8719,18.7638,18.8333,392300.0
2013-02-06 14:00:00,24.41,24.41,24.38,24.4,278200.0,18.841,18.841,18.8178,18.8333,278200.0
2013-02-06 14:30:00,24.4,24.43,24.37,24.42,327900.0,18.8333,18.8564,18.8101,18.8487,327900.0
2013-02-06 15:00:00,24.42,24.43,24.38,24.41,383700.0,18.8487,18.8564,18.8178,18.841,383700.0
2013-02-06 15:30:00,24.41,24.48,24.4,24.46,1698400.0,18.841,18.895,18.8333,18.8796,1698400.0
2013-02-07 09:30:00,24.51,24.56,24.3,24.32,377300.0,18.9182,18.9568,18.7561,18.7715,377300.0
2013-02-07 10:00:00,24.32,24.36,24.1,24.13,343000.0,18.7715,18.8024,18.6017,18.6249,343000.0
2013-02-07 10:30:00,24.12,24.14,23.89,24.05,732600.0,18.6172,18.6326,18.4396,18.5631,732600.0
2013-02-07 11:00:00,24.06,24.07,23.98,24.03,328100.0,18.5709,18.5786,18.5091,18.5477,328100.0
2013-02-07 11:30:00,24.04,24.06,24.01,24.05,312600.0,18.5554,18.5709,18.5323,18.5631,312600.0
2013-02-07 12:00:00,24.05,24.14,24.05,24.12,187300.0,18.5631,18.6326,18.5631,18.6172,187300.0
2013-02-07 12:30:00,24.12,24.16,24.08,24.09,132000.0,18.6172,18.648,18.5863,18.594,132000.0
2013-02-07 13:00:00,24.08,24.18,24.08,24.15,216600.0,18.5863,18.6635,18.5863,18.6403,216600.0
2013-02-07 13:30:00,24.16,24.28,24.11,24.25,252600.0,18.648,18.7407,18.6094,18.7175,252600.0
2013-02-07 14:00:00,24.26,24.29,24.13,24.14,173400.0,18.7252,18.7484,18.6249,18.6326,173400.0
2013-02-07 14:30:00,24.15,24.18,24.1,24.17,192300.0,18.6403,18.6635,18.6017,18.6558,192300.0
2013-02-07 15:00:00,24.17,24.2,24.12,24.19,420100.0,18.6558,18.6789,18.6172,18.6712,420100.0
2013-02-07 15:30:00,24.2,24.25,24.16,24.24,858200.0,18.6789,18.7175,18.648,18.7098,858200.0
2013-02-08 09:30:00,24.26,24.27,24.04,24.16,637800.0,18.7252,18.7329,18.5554,18.648,637800.0
2013-02-08 10:00:00,24.17,24.23,24.1,24.19,443400.0,18.6558,18.7021,18.6017,18.6712,443400.0
2013-02-08 10:30:00,24.19,24.28,24.18,24.25,314800.0,18.6712,18.7407,18.6635,18.7175,314800.0
2013-02-08 11:00:00,24.25,24.26,24.18,24.21,97400.0,18.7175,18.7252,18.6635,18.6866,97400.0
2013-02-08 11:30:00,24.2,24.34,24.18,24.27,278800.0,18.6789,18.787,18.6635,18.7329,278800.0
2013-02-08 12:00:00,24.27,24.31,24.25,24.25,268600.0,18.7329,18.7638,18.7175,18.7175,268600.0
2013-02-08 12:30:00,24.25,24.26,24.19,24.22,129200.0,18.7175,18.7252,18.6712,18.6944,129200.0
2013-02-08 13:00:00,24.23,24.27,24.22,24.26,87000.0,18.7021,18.7329,18.6944,18.7252,87000.0
2013-02-08 13:30:00,24.26,24.35,24.26,24.34,126600.0,18.7252,18.7947,18.7252,18.787,126600.0
2013-02-08 14:00:00,24.34,24.34,24.3,24.3,105600.0,18.787,18.787,18.7561,18.7561,105600.0
2013-02-08 14:30:00,24.3,24.34,24.25,24.27,202600.0,18.7561,18.787,18.7175,18.7329,202600.0
2013-02-08 15:00:00,24.27,24.31,24.23,24.23,215200.0,18.7329,18.7638,18.7021,18.7021,215200.0
2013-02-08 15:30:00,24.23,24.23,24.16,24.17,827800.0,18.7021,18.7021,18.648,18.6558,827800.0
2013-02-11 09:30:00,24.11,24.16,23.95,24.1,359200.0,18.6094,18.648,18.4859,18.6017,359200.0
2013-02-11 10:00:00,24.11,24.24,24.11,24.18,400600.0,18.6094,18.7098,18.6094,18.6635,400600.0
2013-02-11 10:30:00,24.19,24.31,24.17,24.23,242800.0,18.6712,18.7638,18.6558,18.7021,242800.0
2013-02-11 11:00:00,24.24,24.34,24.22,24.23,212500.0,18.7098,18.787,18.6944,18.7021,212500.0
2013-02-11 11:30:00,24.24,24.24,24.19,24.21,95200.0,18.7098,18.7098,18.6712,18.6866,95200.0
2013-02-11 12:00:00,24.21,24.28,24.21,24.23,147100.0,18.6866,18.7407,18.6866,18.7021,147100.0
2013-02-11 12:30:00,24.24,24.29,24.21,24.29,168500.0,18.7098,18.7484,18.6866,18.7484,168500.0
2013-02-11 13:00:00,24.29,24.32,24.27,24.3,81300.0,18.7484,18.7715,18.7329,18.7561,81300.0
2013-02-11 13:30:00,24.3,24.32,24.29,24.3,203700.0,18.7561,18.7715,18.7484,18.7561,203700.0
2013-02-11 14:00:00,24.3,24.32,24.29,24.3,223200.0,18.7561,18.7715,18.7484,18.7561,223200.0
2013-02-11 14:30:00,24.3,24.33,24.28,24.28,222200.0,18.7561,18.7793,18.7407,18.7407,222200.0
2013-02-11 15:00:00,24.29,24.38,24.28,24.37,372000.0,18.7484,18.8178,18.7407,18.8101,372000.0
2013-02-11 15:30:00,24.37,24.49,24.37,24.43,1265400.0,18.8101,18.9028,18.8101,18.8564,1265400.0
2013-02-12 09:30:00,24.35,24.4,24.21,24.29,513400.0,18.7947,18.8333,18.6866,18.7484,513400.0
2013-02-12 10:00:00,24.29,24.35,24.22,24.29,439400.0,18.7484,18.7947,18.6944,18.7484,439400.0
2013-02-12 10:30:00,24.29,24.37,24.25,24.33,724500.0,18.7484,18.8101,18.7175,18.7793,724500.0
2013-02-12 11:00:00,24.32,24.33,24.24,24.24,180200.0,18.7715,18.7793,18.7098,18.7098,180200.0
2013-02-12 11:30:00,24.23,24.36,24.23,24.35,281100.0,18.7021,18.8024,18.7021,18.7947,281100.0
2013-02-12 12:00:00,24.35,24.38,24.31,24.34,202500.0,18.7947,18.8178,18.7638,18.787,202500.0
2013-02-12 12:30:00,24.34,24.5,24.32,24.5,717600.0,18.787,18.9105,18.7715,18.9105,717600.0
2013-02-12 13:00:00,24.5,24.51,24.45,24.49,252500.0,18.9105,18.9182,18.8719,18.9028,252500.0
2013-02-12 13:30:00,24.48,24.49,24.44,24.45,226300.0,18.895,18.9028,18.8642,18.8719,226300.0
2013-02-12 14:00:00,24.45,24.46,24.4,24.45,403300.0,18.8719,18.8796,18.8333,18.8719,403300.0
2013-02-12 14:30:00,24.45,24.5,24.44,24.45,220300.0,18.8719,18.9105,18.8642,18.8719,220300.0
2013-02-12 15:00:00,24.45,24.46,24.4,24.42,511500.0,18.8719,18.8796,18.8333,18.8487,511500.0
2013-02-12 15:30:00,24.43,24.43,24.36,24.39,728700.0,18.8564,18.8564,18.8024,18.8256,728700.0
2013-02-13 09:30:00,24.46,24.55,24.39,24.49,378900.0,18.8796,18.9491,18.8256,18.9028,378900.0
2013-02-13 10:00:00,24.5,24.53,24.45,24.52,493900.0,18.9105,18.9336,18.8719,18.9259,493900.0
2013-02-13 10:30:00,24.52,24.55,24.42,24.47,409700.0,18.9259,18.9491,18.8487,18.8873,409700.0
2013-02-13 11:00:00,24.46,24.47,24.36,24.37,188500.0,18.8796,18.8873,18.8024,18.8101,188500.0
2013-02-13 11:30:00,24.37,24.47,24.36,24.46,304400.0,18.8101,18.8873,18.8024,18.8796,304400.0
2013-02-13 12:00:00,24.47,24.48,24.43,24.44,111100.0,18.8873,18.895,18.8564,18.8642,111100.0
2013-02-13 12:30:00,24.44,24.45,24.38,24.39,116800.0,18.8642,18.8719,18.8178,18.8256,116800.0
2013-02-13 13:00:00,24.38,24.42,24.36,24.42,129600.0,18.8178,18.8487,18.8024,18.8487,129600.0
2013-02-13 13:30:00,24.42,24.44,24.4,24.42,95900.0,18.8487,18.8642,18.8333,18.8487,95900.0
2013-02-13 14:00:00,24.41,24.45,24.37,24.38,166800.0,18.841,18.8719,18.8101,18.8178,166800.0
2013-02-13 14:30:00,24.38,24.44,24.34,24.4,227900.0,18.8178,18.8642,18.787,18.8333,227900.0
2013-02-13 15:00:00,24.39,24.44,24.35,24.39,298500.0,18.8256,18.8642,18.7947,18.8256,298500.0
2013-02-13 15:30:00,24.4,24.44,24.35,24.44,505600.0,18.8333,18.8642,18.7947,18.8642,505600.0
2013-02-14 09:30:00,24.31,24.36,24.21,24.33,418500.0,18.7638,18.8024,18.6866,18.7793,418500.0
2013-02-14 10:00:00,24.33,24.53,24.33,24.53,485400.0,18.7793,18.9336,18.7793,18.9336,485400.0
2013-02-14 10:30:00,24.52,24.56,24.44,24.48,436300.0,18.9259,18.9568,18.8642,18.895,436300.0
2013-02-14 11:00:00,24.48,24.52,24.47,24.52,132300.0,18.895,18.9259,18.8873,18.9259,132300.0
2013-02-14 11:30:00,24.52,24.55,24.46,24.46,345700.0,18.9259,18.9491,18.8796,18.8796,345700.0
2013-02-14 12:00:00,24.46,24.51,24.45,24.48,139300.0,18.8796,18.9182,18.8719,18.895,139300.0
2013-02-14 12:30:00,24.47,24.53,24.44,24.5,661000.0,18.8873,18.9336,18.8642,18.9105,661000.0
2013-02-14 13:00:00,24.5,24.55,24.43,24.45,201500.0,18.9105,18.9491,18.8564,18.8719,201500.0
2013-02-14 13:30:00,24.45,24.47,24.45,24.46,63600.0,18.8719,18.8873,18.8719,18.8796,63600.0
2013-02-14 14:00:00,24.46,24.51,24.45,24.5,361000.0,18.8796,18.9182,18.8719,18.9105,361000.0
2013-02-14 14:30:00,24.49,24.52,24.48,24.5,372100.0,18.9028,18.9259,18.895,18.9105,372100.0
2013-02-14 15:00:00,24.5,24.54,24.48,24.53,194300.0,18.9105,18.9413,18.895,18.9336,194300.0
2013-02-14 15:30:00,24.53,24.53,24.45,24.48,511600.0,18.9336,18.9336,18.8719,18.895,511600.0
2013-02-15 09:30:00,24.46,24.67,24.39,24.48,620600.0,18.8796,19.0417,18.8256,18.895,620600.0
2013-02-15 10:00:00,24.48,24.51,24.42,24.46,326600.0,18.895,18.9182,18.8487,18.8796,326600.0
2013-02-15 10:30:00,24.45,24.47,24.38,24.45,449600.0,18.8719,18.8873,18.8178,18.8719,449600.0
2013-02-15 11:00:00,24.45,24.46,24.38,24.38,149300.0,18.8719,18.8796,18.8178,18.8178,149300.0
2013-02-15 11:30:00,24.38,24.39,24.32,24.37,180000.0,18.8178,18.8256,18.7715,18.8101,180000.0
2013-02-15 12:00:00,24.36,24.37,24.28,24.3,169300.0,18.8024,18.8101,18.7407,18.7561,169300.0
2013-02-15 12:30:00,24.31,24.38,24.27,24.38,129400.0,18.7638,18.8178,18.7329,18.8178,129400.0
2013-02-15 13:00:00,24.38,24.39,24.28,24.29,137000.0,18.8178,18.8256,18.7407,18.7484,137000.0
2013-02-15 13:30:00,24.29,24.31,24.27,24.29,121200.0,18.7484,18.7638,18.7329,18.7484,121200.0
2013-02-15 14:00:00,24.29,24.3,24.18,24.21,239400.0,18.7484,18.7561,18.6635,18.6866,239400.0
2013-02-15 14:30:00,24.2,24.22,24.14,24.16,270400.0,18.6789,18.6944,18.6326,18.648,270400.0
2013-02-15 15:00:00,24.15,24.23,24.14,24.17,434100.0,18.6403,18.7021,18.6326,18.6558,434100.0
2013-02-15 15:30:00,24.17,24.25,24.16,24.19,971400.0,18.6558,18.7175,18.648,18.6712,971400.0
2013-02-19 09:30:00,24.42,24.52,24.28,24.41,633100.0,18.8487,18.9259,18.7407,18.841,633100.0
2013-02-19 10:00:00,24.41,24.42,24.33,24.39,199900.0,18.841,18.8487,18.7793,18.8256,199900.0
2013-02-19 10:30:00,24.4,24.44,24.36,24.4,336500.0,18.8333,18.8642,18.8024,18.8333,336500.0
2013-02-19 11:00:00,24.4,24.42,24.38,24.42,211100.0,18.8333,18.8487,18.8178,18.8487,211100.0
2013-02-19 11:30:00,24.42,24.42,24.34,24.38,245100.0,18.8487,18.8487,18.787,18.8178,245100.0
2013-02-19 12:00:00,24.38,24.44,24.35,24.42,171600.0,18.8178,18.8642,18.7947,18.8487,171600.0
2013-02-19 12:30:00,24.42,24.45,24.39,24.43,105900.0,18.8487,18.8719,18.8256,18.8564,105900.0
2013-02-19 13:00:00,24.44,24.44,24.39,24.41,230200.0,18.8642,18.8642,18.8256,18.841,230200.0
2013-02-19 13:30:00,24.41,24.58,24.38,24.54,1015400.0,18.841,18.9722,18.8178,18.9413,1015400.0
2013-02-19 14:00:00,24.55,24.68,24.54,24.64,768000.0,18.9491,19.0494,18.9413,19.0185,768000.0
2013-02-19 14:30:00,24.64,24.69,24.6,24.63,676500.0,19.0185,19.0571,18.9877,19.0108,676500.0
2013-02-19 15:00:00,24.64,24.8,24.63,24.76,700500.0,19.0185,19.142,19.0108,19.1112,700500.0
2013-02-19 15:30:00,24.76,24.76,24.67,24.76,918900.0,19.1112,19.1112,19.0417,19.1112,918900.0
2013-02-20 09:30:00,24.8,24.85,24.57,24.57,399700.0,19.142,19.1806,18.9645,18.9645,399700.0
2013-02-20 10:00:00,24.58,24.65,24.56,24.58,169800.0,18.9722,19.0262,18.9568,18.9722,169800.0
2013-02-20 10:30:00,24.59,24.69,24.55,24.69,474600.0,18.9799,19.0571,18.9491,19.0571,474600.0
2013-02-20 11:00:00,24.68,24.76,24.58,24.68,636900.0,19.0494,19.1112,18.9722,19.0494,636900.0
2013-02-20 11:30:00,24.69,24.69,24.61,24.65,216800.0,19.0571,19.0571,18.9954,19.0262,216800.0
2013-02-20 12:00:00,24.64,24.67,24.61,24.67,115900.0,19.0185,19.0417,18.9954,19.0417,115900.0
2013-02-20 12:30:00,24.67,24.69,24.63,24.67,271100.0,19.0417,19.0571,19.0108,19.0417,271100.0
2013-02-20 13:00:00,24.67,24.7,24.64,24.68,226700.0,19.0417,19.0648,19.0185,19.0494,226700.0
2013-02-20 13:30:00,24.69,24.69,24.6,24.64,369900.0,19.0571,19.0571,18.9877,19.0185,369900.0
2013-02-20 14:00:00,24.63,24.67,24.58,24.62,281600.0,19.0108,19.0417,18.9722,19.0031,281600.0
2013-02-20 14:30:00,24.61,24.63,24.44,24.45,886300.0,18.9954,19.0108,18.8642,18.8719,886300.0
2013-02-20 15:00:00,24.45,24.45,24.34,24.38,626500.0,18.8719,18.8719,18.787,18.8178,626500.0
2013-02-20 15:30:00,24.39,24.41,24.3,24.31,947300.0,18.8256,18.841,18.7561,18.7638,947300.0
2013-02-21 09:30:00,24.2,24.29,23.91,23.96,590200.0,18.6789,18.7484,18.4551,18.4937,590200.0
2013-02-21 10:00:00,23.96,24.12,23.87,24.1,517400.0,18.4937,18.6172,18.4242,18.6017,517400.0
2013-02-21 10:30:00,24.1,24.13,23.98,23.98,381100.0,18.6017,18.6249,18.5091,18.5091,381100.0
2013-02-21 11:00:00,23.98,24.01,23.93,23.95,424100.0,18.5091,18.5323,18.4705,18.4859,424100.0
2013-02-21 11:30:00,23.94,23.98,23.93,23.95,475100.0,18.4782,18.5091,18.4705,18.4859,475100.0
2013-02-21 12:00:00,23.95,23.96,23.83,23.87,262800.0,18.4859,18.4937,18.3933,18.4242,262800.0
2013-02-21 12:30:00,23.86,23.87,23.77,23.84,221300.0,18.4165,18.4242,18.347,18.401,221300.0
2013-02-21 13:00:00,23.84,23.88,23.8,23.82,152900.0,18.401,18.4319,18.3702,18.3856,152900.0
2013-02-21 13:30:00,23.82,23.84,23.77,23.8,179400.0,18.3856,18.401,18.347,18.3702,179400.0
2013-02-21 14:00:00,23.79,23.8,23.58,23.62,979000.0,18.3625,18.3702,18.2004,18.2312,979000.0
2013-02-21 14:30:00,23.62,23.73,23.61,23.73,480600.0,18.2312,18.3161,18.2235,18.3161,480600.0
2013-02-21 15:00:00,23.73,23.83,23.7,23.8,856300.0,18.3161,18.3933,18.293,18.3702,856300.0
2013-02-21 15:30:00,23.79,23.81,23.66,23.7,1823400.0,18.3625,18.3779,18.2621,18.293,1823400.0
2013-02-22 09:30:00,24.02,24.14,23.91,23.93,605600.0,18.54,18.6326,18.4551,18.4705,605600.0
2013-02-22 10:00:00,23.94,24.06,23.93,24.0,567000.0,18.4782,18.5709,18.4705,18.5245,567000.0
2013-02-22 10:30:00,24.0,24.05,23.95,23.95,504000.0,18.5245,18.5631,18.4859,18.4859,504000.0
2013-02-22 11:00:00,23.96,24.03,23.95,24.0,332800.0,18.4937,18.5477,18.4859,18.5245,332800.0
2013-02-22 11:30:00,24.0,24.09,23.99,24.05,214300.0,18.5245,18.594,18.5168,18.5631,214300.0
2013-02-22 12:00:00,24.05,24.1,24.02,24.1,358300.0,18.5631,18.6017,18.54,18.6017,358300.0
2013-02-22 12:30:00,24.1,24.2,24.09,24.12,324600.0,18.6017,18.6789,18.594,18.6172,324600.0
2013-02-22 13:00:00,24.12,24.15,24.08,24.08,190000.0,18.6172,18.6403,18.5863,18.5863,190000.0
2013-02-22 13:30:00,24.08,24.12,24.06,24.07,169100.0,18.5863,18.6172,18.5709,18.5786,169100.0
2013-02-22 14:00:00,24.08,24.08,24.0,24.01,188500.0,18.5863,18.5863,18.5245,18.5323,188500.0
2013-02-22 14:30:00,24.02,24.07,24.01,24.07,162700.0,18.54,18.5786,18.5323,18.5786,162700.0
2013-02-22 15:00:00,24.07,24.09,24.02,24.05,239400.0,18.5786,18.594,18.54,18.5631,239400.0
2013-02-22 15:30:00,24.05,24.1,24.04,24.1,663200.0,18.5631,18.6017,18.5554,18.6017,663200.0
2013-02-25 09:30:00,24.29,24.35,24.08,24.09,519900.0,18.7484,18.7947,18.5863,18.594,519900.0
2013-02-25 10:00:00,24.09,24.11,23.97,23.98,790800.0,18.594,18.6094,18.5014,18.5091,790800.0
2013-02-25 10:30:00,23.98,24.02,23.8,23.86,593800.0,18.5091,18.54,18.3702,18.4165,593800.0
2013-02-25 11:00:00,23.86,23.86,23.75,23.83,440300.0,18.4165,18.4165,18.3316,18.3933,440300.0
2013-02-25 11:30:00,23.84,23.87,23.49,23.6,939100.0,18.401,18.4242,18.1309,18.2158,939100.0
2013-02-25 12:00:00,23.61,23.78,23.58,23.76,690800.0,18.2235,18.3547,18.2004,18.3393,690800.0
2013-02-25 12:30:00,23.75,23.81,23.73,23.78,346100.0,18.3316,18.3779,18.3161,18.3547,346100.0
2013-02-25 13:00:00,23.78,23.81,23.66,23.66,206500.0,18.3547,18.3779,18.2621,18.2621,206500.0
2013-02-25 13:30:00,23.66,23.67,23.4,23.44,573600.0,18.2621,18.2698,18.0614,18.0923,573600.0
2013-02-25 14:00:00,23.45,23.48,23.35,23.47,368000.0,18.1,18.1232,18.0228,18.1155,368000.0
2013-02-25 14:30:00,23.48,23.55,23.39,23.49,423500.0,18.1232,18.1772,18.0537,18.1309,423500.0
2013-02-25 15:00:00,23.48,23.53,23.28,23.29,458900.0,18.1232,18.1618,17.9688,17.9765,458900.0
2013-02-25 15:30:00,23.29,23.33,23.02,23.06,1658800.0,17.9765,18.0074,17.7681,17.799,1658800.0
2013-02-26 09:30:00,23.25,23.36,23.06,23.16,488400.0,17.9457,18.0306,17.799,17.8762,488400.0
2013-02-26 10:00:00,23.16,23.23,22.96,22.97,574100.0,17.8762,17.9302,17.7218,17.7295,574100.0
2013-02-26 10:30:00,22.96,22.98,22.85,22.93,597300.0,17.7218,17.7372,17.6369,17.6987,597300.0
2013-02-26 11:00:00,22.92,22.93,22.64,22.68,912300.0,17.6909,17.6987,17.4748,17.5057,912300.0
2013-02-26 11:30:00,22.67,22.76,22.67,22.74,634800.0,17.498,17.5674,17.498,17.552,634800.0
2013-02-26 12:00:00,22.74,22.95,22.72,22.94,941500.0,17.552,17.7141,17.5366,17.7064,941500.0
2013-02-26 12:30:00,22.94,23.24,22.93,23.23,614300.0,17.7064,17.9379,17.6987,17.9302,614300.0
2013-02-26 13:00:00,23.22,23.26,23.1,23.16,539400.0,17.9225,17.9534,17.8299,17.8762,539400.0
2013-02-26 13:30:00,23.16,23.2,23.07,23.15,529500.0,17.8762,17.9071,17.8067,17.8685,529500.0
2013-02-26 14:00:00,23.15,23.29,23.13,23.29,283800.0,17.8685,17.9765,17.853,17.9765,283800.0
2013-02-26 14:30:00,23.29,23.35,23.23,23.29,358400.0,17.9765,18.0228,17.9302,17.9765,358400.0
2013-02-26 15:00:00,23.29,23.34,23.21,23.27,503000.0,17.9765,18.0151,17.9148,17.9611,503000.0
2013-02-26 15:30:00,23.27,23.39,23.22,23.37,1488200.0,17.9611,18.0537,17.9225,18.0383,1488200.0
2013-02-27 09:30:00,23.3,23.54,23.17,23.37,420800.0,17.9842,18.1695,17.8839,18.0383,420800.0
2013-02-27 10:00:00,23.37,23.6,23.36,23.52,364200.0,18.0383,18.2158,18.0306,18.1541,364200.0
2013-02-27 10:30:00,23.53,23.61,23.49,23.51,256600.0,18.1618,18.2235,18.1309,18.1463,256600.0
2013-02-27 11:00:00,23.5,23.67,23.5,23.65,274100.0,18.1386,18.2698,18.1386,18.2544,274100.0
2013-02-27 11:30:00,23.65,23.68,23.56,23.62,331600.0,18.2544,18.2775,18.1849,18.2312,331600.0
2013-02-27 12:00:00,23.61,23.74,23.6,23.74,251500.0,18.2235,18.3239,18.2158,18.3239,251500.0
2013-02-27 12:30:00,23.74,23.78,23.7,23.72,215100.0,18.3239,18.3547,18.293,18.3084,215100.0
2013-02-27 13:00:00,23.72,23.73,23.63,23.67,176000.0,18.3084,18.3161,18.239,18.2698,176000.0
2013-02-27 13:30:00,23.67,23.71,23.65,23.69,158100.0,18.2698,18.3007,18.2544,18.2853,158100.0
2013-02-27 14:00:00,23.69,23.82,23.68,23.76,195700.0,18.2853,18.3856,18.2775,18.3393,195700.0
2013-02-27 14:30:00,23.76,23.79,23.71,23.77,322700.0,18.3393,18.3625,18.3007,18.347,322700.0
2013-02-27 15:00:00,23.77,23.77,23.66,23.71,567600.0,18.347,18.347,18.2621,18.3007,567600.0
2013-02-27 15:30:00,23.71,23.79,23.7,23.72,685500.0,18.3007,18.3625,18.293,18.3084,685500.0
2013-02-28 09:30:00,23.7,23.85,23.56,23.67,373700.0,18.293,18.4088,18.1849,18.2698,373700.0
2013-02-28 10:00:00,23.68,23.73,23.58,23.7,222400.0,18.2775,18.3161,18.2004,18.293,222400.0
2013-02-28 10:30:00,23.69,23.69,23.56,23.59,289700.0,18.2853,18.2853,18.1849,18.2081,289700.0
2013-02-28 11:00:00,23.59,23.78,23.58,23.77,198200.0,18.2081,18.3547,18.2004,18.347,198200.0
2013-02-28 11:30:00,23.77,23.78,23.64,23.66,165600.0,18.347,18.3547,18.2467,18.2621,165600.0
2013-02-28 12:00:00,23.67,23.71,23.64,23.67,119900.0,18.2698,18.3007,18.2467,18.2698,119900.0
2013-02-28 12:30:00,23.68,23.76,23.67,23.72,121300.0,18.2775,18.3393,18.2698,18.3084,121300.0
2013-02-28 13:00:00,23.73,23.89,23.72,23.87,200000.0,18.3161,18.4396,18.3084,18.4242,200000.0
2013-02-28 13:30:00,23.86,23.88,23.82,23.85,146900.0,18.4165,18.4319,18.3856,18.4088,146900.0
2013-02-28 14:00:00,23.86,23.89,23.83,23.86,131700.0,18.4165,18.4396,18.3933,18.4165,131700.0
2013-02-28 14:30:00,23.86,23.88,23.7,23.71,247900.0,18.4165,18.4319,18.293,18.3007,247900.0
2013-02-28 15:00:00,23.72,23.74,23.65,23.74,239100.0,18.3084,18.3239,18.2544,18.3239,239100.0
2013-02-28 15:30:00,23.73,23.74,23.6,23.62,612500.0,18.3161,18.3239,18.2158,18.2312,612500.0
2013-03-01 09:30:00,23.41,23.45,23.11,23.23,839000.0,18.0691,18.1,17.8376,17.9302,839000.0
2013-03-01 10:00:00,23.23,23.44,23.19,23.43,717000.0,17.9302,18.0923,17.8993,18.0846,717000.0
2013-03-01 10:30:00,23.43,23.74,23.42,23.73,546900.0,18.0846,18.3239,18.0769,18.3161,546900.0
2013-03-01 11:00:00,23.73,23.75,23.55,23.56,328300.0,18.3161,18.3316,18.1772,18.1849,328300.0
2013-03-01 11:30:00,23.56,23.59,23.37,23.51,333000.0,18.1849,18.2081,18.0383,18.1463,333000.0
2013-03-01 12:00:00,23.51,23.68,23.5,23.6,158700.0,18.1463,18.2775,18.1386,18.2158,158700.0
2013-03-01 12:30:00,23.59,23.72,23.59,23.68,175300.0,18.2081,18.3084,18.2081,18.2775,175300.0
2013-03-01 13:00:00,23.68,23.73,23.64,23.71,153100.0,18.2775,18.3161,18.2467,18.3007,153100.0
2013-03-01 13:30:00,23.71,23.71,23.58,23.67,141600.0,18.3007,18.3007,18.2004,18.2698,141600.0
2013-03-01 14:00:00,23.67,23.73,23.63,23.68,271700.0,18.2698,18.3161,18.239,18.2775,271700.0
2013-03-01 14:30:00,23.69,23.74,23.6,23.64,189800.0,18.2853,18.3239,18.2158,18.2467,189800.0
2013-03-01 15:00:00,23.64,23.68,23.6,23.65,320800.0,18.2467,18.2775,18.2158,18.2544,320800.0
2013-03-01 15:30:00,23.64,23.7,23.58,23.67,829900.0,18.2467,18.293,18.2004,18.2698,829900.0
2013-03-04 09:30:00,23.39,23.52,23.3,23.31,814300.0,18.0537,18.1541,17.9842,17.992,814300.0
2013-03-04 10:00:00,23.32,23.44,23.25,23.35,714500.0,17.9997,18.0923,17.9457,18.0228,714500.0
2013-03-04 10:30:00,23.35,23.57,23.33,23.49,346900.0,18.0228,18.1926,18.0074,18.1309,346900.0
2013-03-04 11:00:00,23.5,23.63,23.42,23.6,271800.0,18.1386,18.239,18.0769,18.2158,271800.0
2013-03-04 11:30:00,23.61,23.63,23.55,23.57,158200.0,18.2235,18.239,18.1772,18.1926,158200.0
2013-03-04 12:00:00,23.58,23.59,23.45,23.45,200500.0,18.2004,18.2081,18.1,18.1,200500.0
2013-03-04 12:30:00,23.45,23.54,23.42,23.52,201100.0,18.1,18.1695,18.0769,18.1541,201100.0
2013-03-04 13:00:00,23.52,23.62,23.46,23.62,205400.0,18.1541,18.2312,18.1077,18.2312,205400.0
2013-03-04 13:30:00,23.62,23.63,23.51,23.61,209900.0,18.2312,18.239,18.1463,18.2235,209900.0
2013-03-04 14:00:00,23.61,23.67,23.51,23.67,409600.0,18.2235,18.2698,18.1463,18.2698,409600.0
2013-03-04 14:30:00,23.66,23.76,23.63,23.73,192800.0,18.2621,18.3393,18.239,18.3161,192800.0
2013-03-04 15:00:00,23.72,23.73,23.61,23.64,290000.0,18.3084,18.3161,18.2235,18.2467,290000.0
2013-03-04 15:30:00,23.64,23.69,23.6,23.68,727600.0,18.2467,18.2853,18.2158,18.2775,727600.0
2013-03-05 09:30:00,23.87,24.19,23.81,23.84,981200.0,18.4242,18.6712,18.3779,18.401,981200.0
2013-03-05 10:00:00,23.85,24.05,23.8,24.02,692800.0,18.4088,18.5631,18.3702,18.54,692800.0
2013-03-05 10:30:00,24.03,24.07,23.96,24.04,289700.0,18.5477,18.5786,18.4937,18.5554,289700.0
2013-03-05 11:00:00,24.04,24.19,24.03,24.15,369400.0,18.5554,18.6712,18.5477,18.6403,369400.0
2013-03-05 11:30:00,24.16,24.19,24.1,24.14,219300.0,18.648,18.6712,18.6017,18.6326,219300.0
2013-03-05 12:00:00,24.14,24.18,24.11,24.15,291700.0,18.6326,18.6635,18.6094,18.6403,291700.0
2013-03-05 12:30:00,24.15,24.25,24.14,24.22,325700.0,18.6403,18.7175,18.6326,18.6944,325700.0
2013-03-05 13:00:00,24.22,24.29,24.21,24.28,293200.0,18.6944,18.7484,18.6866,18.7407,293200.0
2013-03-05 13:30:00,24.28,24.36,24.26,24.3,306800.0,18.7407,18.8024,18.7252,18.7561,306800.0
2013-03-05 14:00:00,24.3,24.32,24.26,24.28,343700.0,18.7561,18.7715,18.7252,18.7407,343700.0
2013-03-05 14:30:00,24.28,24.28,24.21,24.24,412400.0,18.7407,18.7407,18.6866,18.7098,412400.0
2013-03-05 15:00:00,24.24,24.3,24.09,24.1,506400.0,18.7098,18.7561,18.594,18.6017,506400.0
2013-03-05 15:30:00,24.1,24.2,24.09,24.15,1146700.0,18.6017,18.6789,18.594,18.6403,1146700.0
2013-03-06 09:30:00,24.34,24.54,24.25,24.49,571500.0,18.787,18.9413,18.7175,18.9028,571500.0
2013-03-06 10:00:00,24.49,24.54,24.39,24.51,1217800.0,18.9028,18.9413,18.8256,18.9182,1217800.0
2013-03-06 10:30:00,24.52,24.53,24.3,24.32,724200.0,18.9259,18.9336,18.7561,18.7715,724200.0
2013-03-06 11:00:00,24.32,24.36,24.26,24.27,372500.0,18.7715,18.8024,18.7252,18.7329,372500.0
2013-03-06 11:30:00,24.28,24.32,24.25,24.26,267400.0,18.7407,18.7715,18.7175,18.7252,267400.0
2013-03-06 12:00:00,24.26,24.3,24.2,24.25,283900.0,18.7252,18.7561,18.6789,18.7175,283900.0
2013-03-06 12:30:00,24.25,24.33,24.24,24.29,192700.0,18.7175,18.7793,18.7098,18.7484,192700.0
2013-03-06 13:00:00,24.29,24.39,24.26,24.36,286700.0,18.7484,18.8256,18.7252,18.8024,286700.0
2013-03-06 13:30:00,24.36,24.36,24.32,24.35,166800.0,18.8024,18.8024,18.7715,18.7947,166800.0
2013-03-06 14:00:00,24.34,24.38,24.28,24.36,250200.0,18.787,18.8178,18.7407,18.8024,250200.0
2013-03-06 14:30:00,24.35,24.45,24.3,24.41,368300.0,18.7947,18.8719,18.7561,18.841,368300.0
2013-03-06 15:00:00,24.42,24.45,24.35,24.37,575900.0,18.8487,18.8719,18.7947,18.8101,575900.0
2013-03-06 15:30:00,24.36,24.37,24.22,24.25,912500.0,18.8024,18.8101,18.6944,18.7175,912500.0
2013-03-07 09:30:00,24.2,24.32,24.03,24.19,371100.0,18.7556,18.8486,18.6239,18.7479,371100.0
2013-03-07 10:00:00,24.18,24.3,24.16,24.18,1048200.0,18.7401,18.8331,18.7246,18.7401,1048200.0
2013-03-07 10:30:00,24.18,24.27,24.18,24.23,657300.0,18.7401,18.8099,18.7401,18.7789,657300.0
2013-03-07 11:00:00,24.23,24.27,24.19,24.25,367800.0,18.7789,18.8099,18.7479,18.7944,367800.0
2013-03-07 11:30:00,24.25,24.33,24.23,24.25,327300.0,18.7944,18.8564,18.7789,18.7944,327300.0
2013-03-07 12:00:00,24.25,24.3,24.23,24.3,256600.0,18.7944,18.8331,18.7789,18.8331,256600.0
2013-03-07 12:30:00,24.3,24.31,24.24,24.26,256200.0,18.8331,18.8409,18.7866,18.8021,256200.0
2013-03-07 13:00:00,24.26,24.32,24.24,24.25,405400.0,18.8021,18.8486,18.7866,18.7944,405400.0
2013-03-07 13:30:00,24.25,24.27,24.23,24.27,365600.0,18.7944,18.8099,18.7789,18.8099,365600.0
2013-03-07 14:00:00,24.27,24.35,24.23,24.35,305900.0,18.8099,18.8719,18.7789,18.8719,305900.0
2013-03-07 14:30:00,24.34,24.4,24.3,24.32,251400.0,18.8641,18.9106,18.8331,18.8486,251400.0
2013-03-07 15:00:00,24.32,24.42,24.29,24.39,338400.0,18.8486,18.9261,18.8254,18.9029,338400.0
2013-03-07 15:30:00,24.38,24.39,24.31,24.35,689600.0,18.8951,18.9029,18.8409,18.8719,689600.0
2013-03-08 09:30:00,24.47,24.97,24.46,24.9,1205100.0,18.9649,19.3524,18.9571,19.2981,1205100.0
2013-03-08 10:00:00,24.9,25.14,24.84,25.11,1021000.0,19.2981,19.4841,19.2516,19.4609,1021000.0
2013-03-08 10:30:00,25.11,25.33,25.06,25.32,750700.0,19.4609,19.6314,19.4221,19.6237,750700.0
2013-03-08 11:00:00,25.32,25.37,25.24,25.28,634400.0,19.6237,19.6624,19.5617,19.5927,634400.0
2013-03-08 11:30:00,25.28,25.43,25.24,25.43,564400.0,19.5927,19.7089,19.5617,19.7089,564400.0
2013-03-08 12:00:00,25.43,25.45,25.31,25.33,540500.0,19.7089,19.7244,19.6159,19.6314,540500.0
2013-03-08 12:30:00,25.33,25.42,25.28,25.39,358500.0,19.6314,19.7012,19.5927,19.6779,358500.0
2013-03-08 13:00:00,25.39,25.47,25.39,25.44,407700.0,19.6779,19.7399,19.6779,19.7167,407700.0
2013-03-08 13:30:00,25.44,25.45,25.36,25.37,509100.0,19.7167,19.7244,19.6547,19.6624,509100.0
2013-03-08 14:00:00,25.37,25.48,25.33,25.46,374700.0,19.6624,19.7477,19.6314,19.7322,374700.0
2013-03-08 14:30:00,25.47,25.48,25.43,25.47,365200.0,19.7399,19.7477,19.7089,19.7399,365200.0
2013-03-08 15:00:00,25.47,25.55,25.43,25.49,720900.0,19.7399,19.8019,19.7089,19.7554,720900.0
2013-03-08 15:30:00,25.5,25.51,25.35,25.44,2212600.0,19.7632,19.7709,19.6469,19.7167,2212600.0
2013-03-11 09:30:00,25.44,25.59,25.16,25.51,603200.0,19.7167,19.8329,19.4996,19.7709,603200.0
2013-03-11 10:00:00,25.52,25.6,25.37,25.6,651200.0,19.7787,19.8407,19.6624,19.8407,651200.0
2013-03-11 10:30:00,25.59,25.75,25.49,25.55,572400.0,19.8329,19.9569,19.7554,19.8019,572400.0
2013-03-11 11:00:00,25.55,25.73,25.55,25.72,438300.0,19.8019,19.9414,19.8019,19.9337,438300.0
2013-03-11 11:30:00,25.73,25.83,25.71,25.79,417700.0,19.9414,20.0189,19.9259,19.9879,417700.0
2013-03-11 12:00:00,25.78,25.8,25.73,25.74,315200.0,19.9802,19.9957,19.9414,19.9492,315200.0
2013-03-11 12:30:00,25.73,25.74,25.67,25.71,302800.0,19.9414,19.9492,19.8949,19.9259,302800.0
2013-03-11 13:00:00,25.71,25.79,25.68,25.78,280600.0,19.9259,19.9879,19.9027,19.9802,280600.0
2013-03-11 13:30:00,25.77,25.81,25.7,25.8,250300.0,19.9724,20.0034,19.9182,19.9957,250300.0
2013-03-11 14:00:00,25.81,25.82,25.74,25.75,256000.0,20.0034,20.0112,19.9492,19.9569,256000.0
2013-03-11 14:30:00,25.75,25.78,25.71,25.74,270800.0,19.9569,19.9802,19.9259,19.9492,270800.0
2013-03-11 15:00:00,25.75,25.75,25.65,25.65,380400.0,19.9569,19.9569,19.8794,19.8794,380400.0
2013-03-11 15:30:00,25.66,25.67,25.6,25.63,803500.0,19.8872,19.8949,19.8407,19.8639,803500.0
2013-03-12 09:30:00,25.62,25.71,25.57,25.7,451800.0,19.8562,19.9259,19.8174,19.9182,451800.0
2013-03-12 10:00:00,25.69,25.96,25.69,25.95,959500.0,19.9104,20.1197,19.9104,20.1119,959500.0
2013-03-12 10:30:00,25.95,25.98,25.71,25.76,787100.0,20.1119,20.1352,19.9259,19.9647,787100.0
2013-03-12 11:00:00,25.76,25.77,25.6,25.63,645600.0,19.9647,19.9724,19.8407,19.8639,645600.0
2013-03-12 11:30:00,25.63,25.75,25.62,25.7,347600.0,19.8639,19.9569,19.8562,19.9182,347600.0
2013-03-12 12:00:00,25.7,25.71,25.62,25.65,238200.0,19.9182,19.9259,19.8562,19.8794,238200.0
2013-03-12 12:30:00,25.65,25.71,25.62,25.7,252700.0,19.8794,19.9259,19.8562,19.9182,252700.0
2013-03-12 13:00:00,25.69,25.71,25.63,25.66,188200.0,19.9104,19.9259,19.8639,19.8872,188200.0
2013-03-12 13:30:00,25.66,25.7,25.62,25.64,181600.0,19.8872,19.9182,19.8562,19.8717,181600.0
2013-03-12 14:00:00,25.64,25.7,25.6,25.7,328600.0,19.8717,19.9182,19.8407,19.9182,328600.0
2013-03-12 14:30:00,25.7,25.78,25.68,25.72,452800.0,19.9182,19.9802,19.9027,19.9337,452800.0
2013-03-12 15:00:00,25.71,25.8,25.69,25.73,465400.0,19.9259,19.9957,19.9104,19.9414,465400.0
2013-03-12 15:30:00,25.72,25.81,25.65,25.66,1125500.0,19.9337,20.0034,19.8794,19.8872,1125500.0
2013-03-13 09:30:00,25.74,25.8,25.57,25.74,450000.0,19.9492,19.9957,19.8174,19.9492,450000.0
2013-03-13 10:00:00,25.75,25.76,25.63,25.72,340800.0,19.9569,19.9647,19.8639,19.9337,340800.0
2013-03-13 10:30:00,25.72,25.87,25.66,25.87,300100.0,19.9337,20.0499,19.8872,20.0499,300100.0
2013-03-13 11:00:00,25.87,25.88,25.71,25.71,372100.0,20.0499,20.0577,19.9259,19.9259,372100.0
2013-03-13 11:30:00,25.7,25.75,25.63,25.65,232800.0,19.9182,19.9569,19.8639,19.8794,232800.0
2013-03-13 12:00:00,25.65,25.77,25.62,25.74,193900.0,19.8794,19.9724,19.8562,19.9492,193900.0
2013-03-13 12:30:00,25.74,25.78,25.71,25.73,179500.0,19.9492,19.9802,19.9259,19.9414,179500.0
2013-03-13 13:00:00,25.73,25.76,25.69,25.73,237700.0,19.9414,19.9647,19.9104,19.9414,237700.0
2013-03-13 13:30:00,25.74,25.8,25.71,25.71,157600.0,19.9492,19.9957,19.9259,19.9259,157600.0
2013-03-13 14:00:00,25.71,25.77,25.66,25.7,181200.0,19.9259,19.9724,19.8872,19.9182,181200.0
2013-03-13 14:30:00,25.7,25.75,25.63,25.68,351800.0,19.9182,19.9569,19.8639,19.9027,351800.0
2013-03-13 15:00:00,25.68,25.72,25.64,25.7,199500.0,19.9027,19.9337,19.8717,19.9182,199500.0
2013-03-13 15:30:00,25.7,25.76,25.69,25.74,839400.0,19.9182,19.9647,19.9104,19.9492,839400.0
2013-03-14 09:30:00,25.94,26.16,25.87,26.1,835400.0,20.1042,20.2747,20.0499,20.2282,835400.0
2013-03-14 10:00:00,26.1,26.26,26.07,26.2,1107300.0,20.2282,20.3522,20.2049,20.3057,1107300.0
2013-03-14 10:30:00,26.2,26.26,26.15,26.2,714100.0,20.3057,20.3522,20.2669,20.3057,714100.0
2013-03-14 11:00:00,26.2,26.21,26.13,26.15,317400.0,20.3057,20.3134,20.2514,20.2669,317400.0
2013-03-14 11:30:00,26.16,26.23,26.15,26.21,223900.0,20.2747,20.3289,20.2669,20.3134,223900.0
2013-03-14 12:00:00,26.21,26.31,26.2,26.25,226800.0,20.3134,20.3909,20.3057,20.3444,226800.0
2013-03-14 12:30:00,26.26,26.34,26.22,26.22,220100.0,20.3522,20.4142,20.3212,20.3212,220100.0
2013-03-14 13:00:00,26.23,26.27,26.19,26.23,236800.0,20.3289,20.3599,20.2979,20.3289,236800.0
2013-03-14 13:30:00,26.22,26.26,26.18,26.24,178400.0,20.3212,20.3522,20.2902,20.3367,178400.0
2013-03-14 14:00:00,26.24,26.31,26.23,26.3,156200.0,20.3367,20.3909,20.3289,20.3832,156200.0
2013-03-14 14:30:00,26.3,26.34,26.3,26.33,175500.0,20.3832,20.4142,20.3832,20.4064,175500.0
2013-03-14 15:00:00,26.33,26.47,26.33,26.46,676100.0,20.4064,20.5149,20.4064,20.5072,676100.0
2013-03-14 15:30:00,26.47,26.5,26.42,26.46,1247100.0,20.5149,20.5382,20.4762,20.5072,1247100.0
2013-03-15 09:30:00,26.47,26.6,26.29,26.48,1215400.0,20.5149,20.6157,20.3754,20.5227,1215400.0
2013-03-15 10:00:00,26.47,26.47,26.18,26.33,775900.0,20.5149,20.5149,20.2902,20.4064,775900.0
2013-03-15 10:30:00,26.33,26.38,26.25,26.27,219900.0,20.4064,20.4452,20.3444,20.3599,219900.0
2013-03-15 11:00:00,26.26,26.36,26.23,26.3,383800.0,20.3522,20.4297,20.3289,20.3832,383800.0
2013-03-15 11:30:00,26.29,26.33,26.24,26.27,371800.0,20.3754,20.4064,20.3367,20.3599,371800.0
2013-03-15 12:00:00,26.27,26.3,26.25,26.28,121100.0,20.3599,20.3832,20.3444,20.3677,121100.0
2013-03-15 12:30:00,26.26,26.34,26.25,26.33,430800.0,20.3522,20.4142,20.3444,20.4064,430800.0
2013-03-15 13:00:00,26.34,26.34,26.27,26.27,87400.0,20.4142,20.4142,20.3599,20.3599,87400.0
2013-03-15 13:30:00,26.27,26.28,26.22,26.26,129800.0,20.3599,20.3677,20.3212,20.3522,129800.0
2013-03-15 14:00:00,26.25,26.26,26.16,26.17,180100.0,20.3444,20.3522,20.2747,20.2824,180100.0
2013-03-15 14:30:00,26.17,26.26,26.17,26.2,267900.0,20.2824,20.3522,20.2824,20.3057,267900.0
2013-03-15 15:00:00,26.21,26.29,26.2,26.27,353200.0,20.3134,20.3754,20.3057,20.3599,353200.0
2013-03-15 15:30:00,26.26,26.36,26.25,26.3,553400.0,20.3522,20.4297,20.3444,20.3832,553400.0
2013-03-18 09:30:00,25.92,26.0,25.68,25.99,734800.0,20.0887,20.1507,19.9027,20.1429,734800.0
2013-03-18 10:00:00,25.98,26.12,25.95,26.04,411300.0,20.1352,20.2437,20.1119,20.1817,411300.0
2013-03-18 10:30:00,26.05,26.08,25.98,25.98,323200.0,20.1894,20.2127,20.1352,20.1352,323200.0
2013-03-18 11:00:00,25.98,26.14,25.98,26.08,278500.0,20.1352,20.2592,20.1352,20.2127,278500.0
2013-03-18 11:30:00,26.08,26.09,26.03,26.07,290500.0,20.2127,20.2204,20.1739,20.2049,290500.0
2013-03-18 12:00:00,26.07,26.19,26.07,26.1,283700.0,20.2049,20.2979,20.2049,20.2282,283700.0
2013-03-18 12:30:00,26.1,26.16,26.08,26.16,120100.0,20.2282,20.2747,20.2127,20.2747,120100.0
2013-03-18 13:00:00,26.16,26.16,26.05,26.06,185000.0,20.2747,20.2747,20.1894,20.1972,185000.0
2013-03-18 13:30:00,26.06,26.08,26.01,26.02,200400.0,20.1972,20.2127,20.1584,20.1662,200400.0
2013-03-18 14:00:00,26.02,26.14,26.02,26.14,226000.0,20.1662,20.2592,20.1662,20.2592,226000.0
2013-03-18 14:30:00,26.14,26.14,26.0,26.01,224400.0,20.2592,20.2592,20.1507,20.1584,224400.0
2013-03-18 15:00:00,26.01,26.09,25.95,25.98,408900.0,20.1584,20.2204,20.1119,20.1352,408900.0
2013-03-18 15:30:00,25.97,26.0,25.86,25.92,1294000.0,20.1274,20.1507,20.0422,20.0887,1294000.0
2013-03-19 09:30:00,26.01,26.04,25.85,25.87,548600.0,20.1584,20.1817,20.0344,20.0499,548600.0
2013-03-19 10:00:00,25.87,25.89,25.76,25.81,377800.0,20.0499,20.0654,19.9647,20.0034,377800.0
2013-03-19 10:30:00,25.81,25.93,25.8,25.93,379500.0,20.0034,20.0964,19.9957,20.0964,379500.0
2013-03-19 11:00:00,25.93,26.05,25.86,26.04,352600.0,20.0964,20.1894,20.0422,20.1817,352600.0
2013-03-19 11:30:00,26.04,26.08,25.66,25.68,630000.0,20.1817,20.2127,19.8872,19.9027,630000.0
2013-03-19 12:00:00,25.67,25.78,25.61,25.76,520800.0,19.8949,19.9802,19.8484,19.9647,520800.0
2013-03-19 12:30:00,25.76,25.8,25.66,25.68,205500.0,19.9647,19.9957,19.8872,19.9027,205500.0
2013-03-19 13:00:00,25.68,25.7,25.39,25.41,777300.0,19.9027,19.9182,19.6779,19.6934,777300.0
2013-03-19 13:30:00,25.4,25.52,25.38,25.5,460500.0,19.6857,19.7787,19.6702,19.7632,460500.0
2013-03-19 14:00:00,25.5,25.52,25.41,25.45,430400.0,19.7632,19.7787,19.6934,19.7244,430400.0
2013-03-19 14:30:00,25.45,25.59,25.45,25.48,397600.0,19.7244,19.8329,19.7244,19.7477,397600.0
2013-03-19 15:00:00,25.48,25.65,25.39,25.47,917700.0,19.7477,19.8794,19.6779,19.7399,917700.0
2013-03-19 15:30:00,25.47,25.55,25.42,25.5,1084800.0,19.7399,19.8019,19.7012,19.7632,1084800.0
2013-03-20 09:30:00,25.85,26.06,25.85,25.99,660800.0,20.0344,20.1972,20.0344,20.1429,660800.0
2013-03-20 10:00:00,26.0,26.05,25.94,26.0,361100.0,20.1507,20.1894,20.1042,20.1507,361100.0
2013-03-20 10:30:00,26.0,26.02,25.89,25.99,813100.0,20.1507,20.1662,20.0654,20.1429,813100.0
2013-03-20 11:00:00,26.0,26.0,25.9,25.96,560400.0,20.1507,20.1507,20.0732,20.1197,560400.0
2013-03-20 11:30:00,25.96,25.99,25.93,25.97,282800.0,20.1197,20.1429,20.0964,20.1274,282800.0
2013-03-20 12:00:00,25.96,26.11,25.96,26.1,386700.0,20.1197,20.2359,20.1197,20.2282,386700.0
2013-03-20 12:30:00,26.11,26.12,26.06,26.09,336900.0,20.2359,20.2437,20.1972,20.2204,336900.0
2013-03-20 13:00:00,26.08,26.22,26.07,26.17,899500.0,20.2127,20.3212,20.2049,20.2824,899500.0
2013-03-20 13:30:00,26.17,26.2,26.08,26.08,473000.0,20.2824,20.3057,20.2127,20.2127,473000.0
2013-03-20 14:00:00,26.08,26.17,26.05,26.1,674200.0,20.2127,20.2824,20.1894,20.2282,674200.0
2013-03-20 14:30:00,26.1,26.13,26.02,26.06,1367500.0,20.2282,20.2514,20.1662,20.1972,1367500.0
2013-03-20 15:00:00,26.05,26.28,26.04,26.19,711300.0,20.1894,20.3677,20.1817,20.2979,711300.0
2013-03-20 15:30:00,26.18,26.23,26.09,26.14,825900.0,20.2902,20.3289,20.2204,20.2592,825900.0
2013-03-21 09:30:00,25.99,26.09,25.96,26.02,302200.0,20.1429,20.2204,20.1197,20.1662,302200.0
2013-03-21 10:00:00,26.02,26.06,25.92,25.98,527400.0,20.1662,20.1972,20.0887,20.1352,527400.0
2013-03-21 10:30:00,25.97,26.03,25.94,25.98,215800.0,20.1274,20.1739,20.1042,20.1352,215800.0
2013-03-21 11:00:00,25.97,26.1,25.92,26.07,385900.0,20.1274,20.2282,20.0887,20.2049,385900.0
2013-03-21 11:30:00,26.07,26.2,26.05,26.19,296200.0,20.2049,20.3057,20.1894,20.2979,296200.0
2013-03-21 12:00:00,26.19,26.23,26.02,26.04,244000.0,20.2979,20.3289,20.1662,20.1817,244000.0
2013-03-21 12:30:00,26.05,26.13,26.04,26.06,345600.0,20.1894,20.2514,20.1817,20.1972,345600.0
2013-03-21 13:00:00,26.06,26.08,25.98,26.02,558800.0,20.1972,20.2127,20.1352,20.1662,558800.0
2013-03-21 13:30:00,26.01,26.08,25.98,26.05,649700.0,20.1584,20.2127,20.1352,20.1894,649700.0
2013-03-21 14:00:00,26.05,26.08,25.95,26.06,953800.0,20.1894,20.2127,20.1119,20.1972,953800.0
2013-03-21 14:30:00,26.07,26.13,26.03,26.07,238600.0,20.2049,20.2514,20.1739,20.2049,238600.0
2013-03-21 15:00:00,26.06,26.11,26.0,26.07,265900.0,20.1972,20.2359,20.1507,20.2049,265900.0
2013-03-21 15:30:00,26.07,26.1,25.99,26.0,1341700.0,20.2049,20.2282,20.1429,20.1507,1341700.0
2013-03-22 09:30:00,26.13,26.2,25.96,26.06,563200.0,20.2514,20.3057,20.1197,20.1972,563200.0
2013-03-22 10:00:00,26.07,26.28,26.06,26.27,522700.0,20.2049,20.3677,20.1972,20.3599,522700.0
2013-03-22 10:30:00,26.26,26.27,26.13,26.18,256300.0,20.3522,20.3599,20.2514,20.2902,256300.0
2013-03-22 11:00:00,26.18,26.27,26.18,26.25,219200.0,20.2902,20.3599,20.2902,20.3444,219200.0
2013-03-22 11:30:00,26.25,26.28,26.21,26.25,214100.0,20.3444,20.3677,20.3134,20.3444,214100.0
2013-03-22 12:00:00,26.26,26.31,26.22,26.27,415900.0,20.3522,20.3909,20.3212,20.3599,415900.0
2013-03-22 12:30:00,26.27,26.27,26.2,26.23,234100.0,20.3599,20.3599,20.3057,20.3289,234100.0
2013-03-22 13:00:00,26.23,26.42,26.2,26.41,456600.0,20.3289,20.4762,20.3057,20.4684,456600.0
2013-03-22 13:30:00,26.4,26.42,26.27,26.32,309800.0,20.4607,20.4762,20.3599,20.3987,309800.0
2013-03-22 14:00:00,26.32,26.35,26.27,26.28,249400.0,20.3987,20.4219,20.3599,20.3677,249400.0
2013-03-22 14:30:00,26.29,26.36,26.27,26.35,187400.0,20.3754,20.4297,20.3599,20.4219,187400.0
2013-03-22 15:00:00,26.35,26.35,26.24,26.27,261800.0,20.4219,20.4219,20.3367,20.3599,261800.0
2013-03-22 15:30:00,26.27,26.42,26.26,26.41,910400.0,20.3599,20.4762,20.3522,20.4684,910400.0
2013-03-25 09:30:00,26.6,26.69,26.5,26.53,358100.0,20.6157,20.6854,20.5382,20.5614,358100.0
2013-03-25 10:00:00,26.53,26.58,26.27,26.29,505200.0,20.5614,20.6002,20.3599,20.3754,505200.0
2013-03-25 10:30:00,26.29,26.46,26.27,26.33,591700.0,20.3754,20.5072,20.3599,20.4064,591700.0
2013-03-25 11:00:00,26.32,26.33,26.05,26.05,785200.0,20.3987,20.4064,20.1894,20.1894,785200.0
2013-03-25 11:30:00,26.05,26.12,26.01,26.04,622600.0,20.1894,20.2437,20.1584,20.1817,622600.0
2013-03-25 12:00:00,26.04,26.1,26.03,26.05,403900.0,20.1817,20.2282,20.1739,20.1894,403900.0
2013-03-25 12:30:00,26.05,26.07,26.0,26.01,503800.0,20.1894,20.2049,20.1507,20.1584,503800.0
2013-03-25 13:00:00,26.0,26.01,25.81,25.98,540600.0,20.1507,20.1584,20.0034,20.1352,540600.0
2013-03-25 13:30:00,25.98,26.19,25.89,26.15,425900.0,20.1352,20.2979,20.0654,20.2669,425900.0
2013-03-25 14:00:00,26.14,26.15,26.01,26.02,315800.0,20.2592,20.2669,20.1584,20.1662,315800.0
2013-03-25 14:30:00,26.01,26.13,25.98,26.11,370200.0,20.1584,20.2514,20.1352,20.2359,370200.0
2013-03-25 15:00:00,26.11,26.12,25.85,25.86,398300.0,20.2359,20.2437,20.0344,20.0422,398300.0
2013-03-25 15:30:00,25.87,26.06,25.86,26.03,840100.0,20.0499,20.1972,20.0422,20.1739,840100.0
2013-03-26 09:30:00,26.14,26.29,26.08,26.18,224000.0,20.2592,20.3754,20.2127,20.2902,224000.0
2013-03-26 10:00:00,26.18,26.18,26.05,26.08,291400.0,20.2902,20.2902,20.1894,20.2127,291400.0
2013-03-26 10:30:00,26.08,26.14,25.91,25.98,322100.0,20.2127,20.2592,20.0809,20.1352,322100.0
2013-03-26 11:00:00,25.97,26.0,25.88,25.96,188400.0,20.1274,20.1507,20.0577,20.1197,188400.0
2013-03-26 11:30:00,25.97,26.0,25.89,25.92,191500.0,20.1274,20.1507,20.0654,20.0887,191500.0
2013-03-26 12:00:00,25.91,25.95,25.87,25.94,324300.0,20.0809,20.1119,20.0499,20.1042,324300.0
2013-03-26 12:30:00,25.94,25.95,25.89,25.94,213700.0,20.1042,20.1119,20.0654,20.1042,213700.0
2013-03-26 13:00:00,25.94,25.99,25.92,25.98,152300.0,20.1042,20.1429,20.0887,20.1352,152300.0
2013-03-26 13:30:00,25.97,26.0,25.91,25.98,199400.0,20.1274,20.1507,20.0809,20.1352,199400.0
2013-03-26 14:00:00,25.98,26.14,25.98,26.13,393700.0,20.1352,20.2592,20.1352,20.2514,393700.0
2013-03-26 14:30:00,26.12,26.17,26.1,26.17,304900.0,20.2437,20.2824,20.2282,20.2824,304900.0
2013-03-26 15:00:00,26.17,26.25,26.17,26.21,529300.0,20.2824,20.3444,20.2824,20.3134,529300.0
2013-03-26 15:30:00,26.21,26.26,26.18,26.26,741300.0,20.3134,20.3522,20.2902,20.3522,741300.0
2013-03-27 09:30:00,26.01,26.08,25.77,25.84,254200.0,20.1584,20.2127,19.9724,20.0267,254200.0
2013-03-27 10:00:00,25.84,25.87,25.68,25.75,427100.0,20.0267,20.0499,19.9027,19.9569,427100.0
2013-03-27 10:30:00,25.76,25.77,25.7,25.73,239100.0,19.9647,19.9724,19.9182,19.9414,239100.0
2013-03-27 11:00:00,25.73,25.87,25.73,25.79,271700.0,19.9414,20.0499,19.9414,19.9879,271700.0
2013-03-27 11:30:00,25.8,25.88,25.78,25.83,156700.0,19.9957,20.0577,19.9802,20.0189,156700.0
2013-03-27 12:00:00,25.83,25.83,25.76,25.78,161700.0,20.0189,20.0189,19.9647,19.9802,161700.0
2013-03-27 12:30:00,25.78,25.85,25.77,25.81,126500.0,19.9802,20.0344,19.9724,20.0034,126500.0
2013-03-27 13:00:00,25.81,25.81,25.72,25.76,195700.0,20.0034,20.0034,19.9337,19.9647,195700.0
2013-03-27 13:30:00,25.75,25.88,25.73,25.88,221800.0,19.9569,20.0577,19.9414,20.0577,221800.0
2013-03-27 14:00:00,25.88,25.97,25.86,25.94,241600.0,20.0577,20.1274,20.0422,20.1042,241600.0
2013-03-27 14:30:00,25.94,25.94,25.86,25.89,193900.0,20.1042,20.1042,20.0422,20.0654,193900.0
2013-03-27 15:00:00,25.89,25.94,25.85,25.92,270300.0,20.0654,20.1042,20.0344,20.0887,270300.0
2013-03-27 15:30:00,25.92,25.97,25.9,25.94,490400.0,20.0887,20.1274,20.0732,20.1042,490400.0
2013-03-28 09:30:00,25.91,25.97,25.74,25.8,221700.0,20.0809,20.1274,19.9492,19.9957,221700.0
2013-03-28 10:00:00,25.79,25.81,25.69,25.7,206100.0,19.9879,20.0034,19.9104,19.9182,206100.0
2013-03-28 10:30:00,25.7,25.74,25.63,25.64,396300.0,19.9182,19.9492,19.8639,19.8717,396300.0
2013-03-28 11:00:00,25.64,25.73,25.57,25.71,350500.0,19.8717,19.9414,19.8174,19.9259,350500.0
2013-03-28 11:30:00,25.71,25.74,25.65,25.69,286100.0,19.9259,19.9492,19.8794,19.9104,286100.0
2013-03-28 12:00:00,25.68,25.7,25.55,25.58,183000.0,19.9027,19.9182,19.8019,19.8252,183000.0
2013-03-28 12:30:00,25.58,25.72,25.57,25.7,167900.0,19.8252,19.9337,19.8174,19.9182,167900.0
2013-03-28 13:00:00,25.7,25.71,25.56,25.56,132600.0,19.9182,19.9259,19.8097,19.8097,132600.0
2013-03-28 13:30:00,25.56,25.64,25.56,25.63,202600.0,19.8097,19.8717,19.8097,19.8639,202600.0
2013-03-28 14:00:00,25.64,25.66,25.6,25.6,155900.0,19.8717,19.8872,19.8407,19.8407,155900.0
2013-03-28 14:30:00,25.6,25.66,25.59,25.61,257600.0,19.8407,19.8872,19.8329,19.8484,257600.0
2013-03-28 15:00:00,25.6,25.68,25.58,25.67,391600.0,19.8407,19.9027,19.8252,19.8949,391600.0
2013-03-28 15:30:00,25.68,25.83,25.66,25.78,1240200.0,19.9027,20.0189,19.8872,19.9802,1240200.0
2013-04-01 09:30:00,25.84,26.07,25.79,25.9,294300.0,20.0267,20.2049,19.9879,20.0732,294300.0
2013-04-01 10:00:00,25.92,25.94,25.79,25.86,273800.0,20.0887,20.1042,19.9879,20.0422,273800.0
2013-04-01 10:30:00,25.86,25.86,25.62,25.64,250600.0,20.0422,20.0422,19.8562,19.8717,250600.0
2013-04-01 11:00:00,25.64,25.67,25.55,25.62,223200.0,19.8717,19.8949,19.8019,19.8562,223200.0
2013-04-01 11:30:00,25.63,25.64,25.55,25.56,184700.0,19.8639,19.8717,19.8019,19.8097,184700.0
2013-04-01 12:00:00,25.56,25.63,25.52,25.56,147700.0,19.8097,19.8639,19.7787,19.8097,147700.0
2013-04-01 12:30:00,25.56,25.62,25.5,25.6,140600.0,19.8097,19.8562,19.7632,19.8407,140600.0
2013-04-01 13:00:00,25.6,25.65,25.55,25.64,114700.0,19.8407,19.8794,19.8019,19.8717,114700.0
2013-04-01 13:30:00,25.64,25.64,25.57,25.59,149400.0,19.8717,19.8717,19.8174,19.8329,149400.0
2013-04-01 14:00:00,25.59,25.63,25.54,25.55,192000.0,19.8329,19.8639,19.7942,19.8019,192000.0
2013-04-01 14:30:00,25.55,25.6,25.53,25.55,135900.0,19.8019,19.8407,19.7864,19.8019,135900.0
2013-04-01 15:00:00,25.55,25.58,25.49,25.53,377900.0,19.8019,19.8252,19.7554,19.7864,377900.0
2013-04-01 15:30:00,25.53,25.58,25.48,25.58,632900.0,19.7864,19.8252,19.7477,19.8252,632900.0
2013-04-02 09:30:00,25.63,25.71,25.45,25.55,475500.0,19.8639,19.9259,19.7244,19.8019,475500.0
2013-04-02 10:00:00,25.56,25.66,25.4,25.4,789400.0,19.8097,19.8872,19.6857,19.6857,789400.0
2013-04-02 10:30:00,25.41,25.49,25.38,25.46,331200.0,19.6934,19.7554,19.6702,19.7322,331200.0
2013-04-02 11:00:00,25.47,25.49,25.36,25.38,339900.0,19.7399,19.7554,19.6547,19.6702,339900.0
2013-04-02 11:30:00,25.38,25.6,25.38,25.51,331500.0,19.6702,19.8407,19.6702,19.7709,331500.0
2013-04-02 12:00:00,25.5,25.54,25.47,25.5,208700.0,19.7632,19.7942,19.7399,19.7632,208700.0
2013-04-02 12:30:00,25.5,25.5,25.46,25.49,182100.0,19.7632,19.7632,19.7322,19.7554,182100.0
2013-04-02 13:00:00,25.5,25.5,25.42,25.44,138400.0,19.7632,19.7632,19.7012,19.7167,138400.0
2013-04-02 13:30:00,25.45,25.53,25.44,25.52,166600.0,19.7244,19.7864,19.7167,19.7787,166600.0
2013-04-02 14:00:00,25.52,25.64,25.49,25.61,462300.0,19.7787,19.8717,19.7554,19.8484,462300.0
2013-04-02 14:30:00,25.61,25.64,25.53,25.59,269400.0,19.8484,19.8717,19.7864,19.8329,269400.0
2013-04-02 15:00:00,25.59,25.65,25.51,25.52,265600.0,19.8329,19.8794,19.7709,19.7787,265600.0
2013-04-02 15:30:00,25.52,25.57,25.44,25.54,626200.0,19.7787,19.8174,19.7167,19.7942,626200.0
2013-04-03 09:30:00,25.51,25.54,25.05,25.26,748300.0,19.7709,19.7942,19.4144,19.5772,748300.0
2013-04-03 10:00:00,25.26,25.3,25.1,25.3,609300.0,19.5772,19.6082,19.4531,19.6082,609300.0
2013-04-03 10:30:00,25.3,25.36,25.23,25.25,359100.0,19.6082,19.6547,19.5539,19.5694,359100.0
2013-04-03 11:00:00,25.24,25.31,25.2,25.29,346100.0,19.5617,19.6159,19.5306,19.6004,346100.0
2013-04-03 11:30:00,25.3,25.3,25.18,25.26,275000.0,19.6082,19.6082,19.5151,19.5772,275000.0
2013-04-03 12:00:00,25.26,25.29,25.21,25.23,213400.0,19.5772,19.6004,19.5384,19.5539,213400.0
2013-04-03 12:30:00,25.23,25.26,25.09,25.1,280300.0,19.5539,19.5772,19.4454,19.4531,280300.0
2013-04-03 13:00:00,25.1,25.18,24.98,24.98,392500.0,19.4531,19.5151,19.3601,19.3601,392500.0
2013-04-03 13:30:00,24.97,25.0,24.87,24.93,370500.0,19.3524,19.3756,19.2749,19.3214,370500.0
2013-04-03 14:00:00,24.93,25.02,24.87,24.87,371500.0,19.3214,19.3911,19.2749,19.2749,371500.0
2013-04-03 14:30:00,24.87,25.0,24.82,24.98,360000.0,19.2749,19.3756,19.2361,19.3601,360000.0
2013-04-03 15:00:00,24.97,24.98,24.86,24.9,660700.0,19.3524,19.3601,19.2671,19.2981,660700.0
2013-04-03 15:30:00,24.89,24.91,24.74,24.83,1061100.0,19.2904,19.3059,19.1741,19.2439,1061100.0
2013-04-04 09:30:00,25.03,25.37,24.96,25.37,1089100.0,19.3989,19.6624,19.3446,19.6624,1089100.0
2013-04-04 10:00:00,25.36,25.53,25.29,25.3,791700.0,19.6547,19.7864,19.6004,19.6082,791700.0
2013-04-04 10:30:00,25.3,25.66,25.29,25.58,969200.0,19.6082,19.8872,19.6004,19.8252,969200.0
2013-04-04 11:00:00,25.59,25.63,25.51,25.57,543900.0,19.8329,19.8639,19.7709,19.8174,543900.0
2013-04-04 11:30:00,25.57,25.58,25.46,25.52,284500.0,19.8174,19.8252,19.7322,19.7787,284500.0
2013-04-04 12:00:00,25.51,25.53,25.32,25.35,1045200.0,19.7709,19.7864,19.6237,19.6469,1045200.0
2013-04-04 12:30:00,25.35,25.4,25.25,25.3,253500.0,19.6469,19.6857,19.5694,19.6082,253500.0
2013-04-04 13:00:00,25.3,25.3,25.15,25.19,330200.0,19.6082,19.6082,19.4919,19.5229,330200.0
2013-04-04 13:30:00,25.19,25.53,25.16,25.41,670600.0,19.5229,19.7864,19.4996,19.6934,670600.0
2013-04-04 14:00:00,25.42,25.51,25.31,25.49,475800.0,19.7012,19.7709,19.6159,19.7554,475800.0
2013-04-04 14:30:00,25.5,25.6,25.49,25.57,276100.0,19.7632,19.8407,19.7554,19.8174,276100.0
2013-04-04 15:00:00,25.57,25.67,25.55,25.67,487100.0,19.8174,19.8949,19.8019,19.8949,487100.0
2013-04-04 15:30:00,25.66,25.93,25.65,25.86,2029800.0,19.8872,20.0964,19.8794,20.0422,2029800.0
2013-04-05 09:30:00,25.22,25.42,24.76,24.79,1376600.0,19.5462,19.7012,19.1896,19.2129,1376600.0
2013-04-05 10:00:00,24.79,24.94,24.67,24.9,1040100.0,19.2129,19.3291,19.1199,19.2981,1040100.0
2013-04-05 10:30:00,24.9,25.03,24.9,25.02,652500.0,19.2981,19.3989,19.2981,19.3911,652500.0
2013-04-05 11:00:00,25.02,25.17,25.0,25.13,604200.0,19.3911,19.5074,19.3756,19.4764,604200.0
2013-04-05 11:30:00,25.13,25.17,24.99,24.99,431000.0,19.4764,19.5074,19.3679,19.3679,431000.0
2013-04-05 12:00:00,25.0,25.0,24.89,24.9,315400.0,19.3756,19.3756,19.2904,19.2981,315400.0
2013-04-05 12:30:00,24.9,25.1,24.9,25.1,642600.0,19.2981,19.4531,19.2981,19.4531,642600.0
2013-04-05 13:00:00,25.09,25.22,25.06,25.15,368000.0,19.4454,19.5462,19.4221,19.4919,368000.0
2013-04-05 13:30:00,25.14,25.17,25.04,25.04,289700.0,19.4841,19.5074,19.4066,19.4066,289700.0
2013-04-05 14:00:00,25.03,25.05,24.93,25.0,449900.0,19.3989,19.4144,19.3214,19.3756,449900.0
2013-04-05 14:30:00,25.0,25.1,24.99,25.1,408800.0,19.3756,19.4531,19.3679,19.4531,408800.0
2013-04-05 15:00:00,25.1,25.12,25.02,25.06,774500.0,19.4531,19.4686,19.3911,19.4221,774500.0
2013-04-05 15:30:00,25.06,25.25,25.02,25.18,2258600.0,19.4221,19.5694,19.3911,19.5151,2258600.0
2013-04-08 09:30:00,25.15,25.89,25.14,25.72,1352700.0,19.4919,20.0654,19.4841,19.9337,1352700.0
2013-04-08 10:00:00,25.72,25.76,25.55,25.64,622000.0,19.9337,19.9647,19.8019,19.8717,622000.0
2013-04-08 10:30:00,25.64,25.73,25.61,25.66,711100.0,19.8717,19.9414,19.8484,19.8872,711100.0
2013-04-08 11:00:00,25.66,25.67,25.58,25.59,597300.0,19.8872,19.8949,19.8252,19.8329,597300.0
2013-04-08 11:30:00,25.6,25.62,25.51,25.55,308700.0,19.8407,19.8562,19.7709,19.8019,308700.0
2013-04-08 12:00:00,25.56,25.6,25.51,25.58,261700.0,19.8097,19.8407,19.7709,19.8252,261700.0
2013-04-08 12:30:00,25.58,25.63,25.56,25.58,245800.0,19.8252,19.8639,19.8097,19.8252,245800.0
2013-04-08 13:00:00,25.58,25.66,25.57,25.63,222600.0,19.8252,19.8872,19.8174,19.8639,222600.0
2013-04-08 13:30:00,25.63,25.71,25.61,25.64,295500.0,19.8639,19.9259,19.8484,19.8717,295500.0
2013-04-08 14:00:00,25.64,25.73,25.64,25.68,418700.0,19.8717,19.9414,19.8717,19.9027,418700.0
2013-04-08 14:30:00,25.68,25.84,25.66,25.8,474100.0,19.9027,20.0267,19.8872,19.9957,474100.0
2013-04-08 15:00:00,25.8,25.94,25.79,25.94,666900.0,19.9957,20.1042,19.9879,20.1042,666900.0
2013-04-08 15:30:00,25.94,26.1,25.93,26.09,1588700.0,20.1042,20.2282,20.0964,20.2204,1588700.0
2013-04-09 09:30:00,26.15,26.29,26.04,26.11,530400.0,20.2669,20.3754,20.1817,20.2359,530400.0
2013-04-09 10:00:00,26.12,26.2,26.06,26.12,495900.0,20.2437,20.3057,20.1972,20.2437,495900.0
2013-04-09 10:30:00,26.12,26.18,26.07,26.13,364700.0,20.2437,20.2902,20.2049,20.2514,364700.0
2013-04-09 11:00:00,26.13,26.23,26.06,26.23,702200.0,20.2514,20.3289,20.1972,20.3289,702200.0
2013-04-09 11:30:00,26.22,26.24,26.13,26.23,429400.0,20.3212,20.3367,20.2514,20.3289,429400.0
2013-04-09 12:00:00,26.23,26.24,26.17,26.22,243400.0,20.3289,20.3367,20.2824,20.3212,243400.0
2013-04-09 12:30:00,26.21,26.25,26.12,26.15,387500.0,20.3134,20.3444,20.2437,20.2669,387500.0
2013-04-09 13:00:00,26.15,26.26,26.15,26.26,511400.0,20.2669,20.3522,20.2669,20.3522,511400.0
2013-04-09 13:30:00,26.25,26.3,26.23,26.28,258100.0,20.3444,20.3832,20.3289,20.3677,258100.0
2013-04-09 14:00:00,26.29,26.29,26.2,26.21,383100.0,20.3754,20.3754,20.3057,20.3134,383100.0
2013-04-09 14:30:00,26.22,26.37,26.2,26.32,324300.0,20.3212,20.4374,20.3057,20.3987,324300.0
2013-04-09 15:00:00,26.32,26.34,26.22,26.23,329300.0,20.3987,20.4142,20.3212,20.3289,329300.0
2013-04-09 15:30:00,26.24,26.29,26.14,26.16,847900.0,20.3367,20.3754,20.2592,20.2747,847900.0
2013-04-10 09:30:00,26.32,26.57,26.21,26.53,563900.0,20.3987,20.5924,20.3134,20.5614,563900.0
2013-04-10 10:00:00,26.52,26.55,26.34,26.46,780700.0,20.5537,20.5769,20.4142,20.5072,780700.0
2013-04-10 10:30:00,26.46,26.71,26.45,26.68,986500.0,20.5072,20.7009,20.4994,20.6777,986500.0
2013-04-10 11:00:00,26.68,26.9,26.62,26.64,1143900.0,20.6777,20.8482,20.6312,20.6467,1143900.0
2013-04-10 11:30:00,26.64,26.82,26.62,26.73,695100.0,20.6467,20.7862,20.6312,20.7164,695100.0
2013-04-10 12:00:00,26.74,26.78,26.68,26.75,478100.0,20.7242,20.7552,20.6777,20.7319,478100.0
2013-04-10 12:30:00,26.74,26.81,26.74,26.8,417500.0,20.7242,20.7784,20.7242,20.7707,417500.0
2013-04-10 13:00:00,26.8,26.92,26.76,26.89,411800.0,20.7707,20.8637,20.7397,20.8404,411800.0
2013-04-10 13:30:00,26.89,27.0,26.82,26.99,661900.0,20.8404,20.9257,20.7862,20.9179,661900.0
2013-04-10 14:00:00,26.99,27.15,26.95,27.03,764900.0,20.9179,21.042,20.8869,20.9489,764900.0
2013-04-10 14:30:00,27.03,27.05,26.92,26.94,550200.0,20.9489,20.9644,20.8637,20.8792,550200.0
2013-04-10 15:00:00,26.94,26.99,26.87,26.95,627100.0,20.8792,20.9179,20.8249,20.8869,627100.0
2013-04-10 15:30:00,26.95,27.08,26.94,27.02,1158400.0,20.8869,20.9877,20.8792,20.9412,1158400.0
2013-04-11 09:30:00,27.4,27.77,27.23,27.5,2946100.0,21.2357,21.5225,21.104,21.3132,2946100.0
2013-04-11 10:00:00,27.5,27.72,27.46,27.66,1771800.0,21.3132,21.4837,21.2822,21.4372,1771800.0
2013-04-11 10:30:00,27.66,27.97,27.63,27.94,1522700.0,21.4372,21.6775,21.414,21.6542,1522700.0
2013-04-11 11:00:00,27.94,28.12,27.86,27.86,1233900.0,21.6542,21.7937,21.5922,21.5922,1233900.0
2013-04-11 11:30:00,27.87,27.87,27.56,27.63,1257100.0,21.6,21.6,21.3597,21.414,1257100.0
2013-04-11 12:00:00,27.63,27.71,27.56,27.68,674800.0,21.414,21.476,21.3597,21.4527,674800.0
2013-04-11 12:30:00,27.69,27.75,27.61,27.61,446300.0,21.4605,21.507,21.3985,21.3985,446300.0
2013-04-11 13:00:00,27.62,27.65,27.56,27.63,414300.0,21.4062,21.4295,21.3597,21.414,414300.0
2013-04-11 13:30:00,27.62,27.69,27.51,27.51,867800.0,21.4062,21.4605,21.321,21.321,867800.0
2013-04-11 14:00:00,27.51,27.55,27.43,27.48,539400.0,21.321,21.352,21.259,21.2977,539400.0
2013-04-11 14:30:00,27.47,27.52,27.38,27.38,660700.0,21.29,21.3287,21.2202,21.2202,660700.0
2013-04-11 15:00:00,27.37,27.41,27.28,27.35,932200.0,21.2125,21.2435,21.1427,21.197,932200.0
2013-04-11 15:30:00,27.35,27.42,27.3,27.37,1222500.0,21.197,21.2512,21.1582,21.2125,1222500.0
2013-04-12 09:30:00,27.27,27.65,27.21,27.65,858400.0,21.135,21.4295,21.0885,21.4295,858400.0
2013-04-12 10:00:00,27.63,27.86,27.58,27.75,957800.0,21.414,21.5922,21.3752,21.507,957800.0
2013-04-12 10:30:00,27.75,27.8,27.51,27.63,848500.0,21.507,21.5457,21.321,21.414,848500.0
2013-04-12 11:00:00,27.63,27.71,27.48,27.49,598900.0,21.414,21.476,21.2977,21.3055,598900.0
2013-04-12 11:30:00,27.48,27.53,27.39,27.46,312500.0,21.2977,21.3365,21.228,21.2822,312500.0
2013-04-12 12:00:00,27.47,27.54,27.47,27.51,262500.0,21.29,21.3442,21.29,21.321,262500.0
2013-04-12 12:30:00,27.5,27.62,27.48,27.54,199100.0,21.3132,21.4062,21.2977,21.3442,199100.0
2013-04-12 13:00:00,27.53,27.56,27.37,27.39,188300.0,21.3365,21.3597,21.2125,21.228,188300.0
2013-04-12 13:30:00,27.38,27.47,27.36,27.41,263700.0,21.2202,21.29,21.2047,21.2435,263700.0
2013-04-12 14:00:00,27.42,27.44,27.39,27.44,307700.0,21.2512,21.2667,21.228,21.2667,307700.0
2013-04-12 14:30:00,27.44,27.52,27.42,27.49,434300.0,21.2667,21.3287,21.2512,21.3055,434300.0
2013-04-12 15:00:00,27.49,27.52,27.43,27.46,332000.0,21.3055,21.3287,21.259,21.2822,332000.0
2013-04-12 15:30:00,27.46,27.53,27.43,27.49,679000.0,21.2822,21.3365,21.259,21.3055,679000.0
2013-04-15 09:30:00,27.41,27.42,27.12,27.32,532900.0,21.2435,21.2512,21.0187,21.1737,532900.0
2013-04-15 10:00:00,27.31,27.34,27.21,27.3,411100.0,21.166,21.1892,21.0885,21.1582,411100.0
2013-04-15 10:30:00,27.3,27.34,27.22,27.3,317900.0,21.1582,21.1892,21.0962,21.1582,317900.0
2013-04-15 11:00:00,27.29,27.29,27.1,27.12,280500.0,21.1505,21.1505,21.0032,21.0187,280500.0
2013-04-15 11:30:00,27.13,27.2,26.85,26.88,429000.0,21.0264,21.0807,20.8094,20.8327,429000.0
2013-04-15 12:00:00,26.88,27.07,26.85,27.06,294600.0,20.8327,20.9799,20.8094,20.9722,294600.0
2013-04-15 12:30:00,27.06,27.07,26.78,26.85,283900.0,20.9722,20.9799,20.7552,20.8094,283900.0
2013-04-15 13:00:00,26.85,27.0,26.82,26.98,226400.0,20.8094,20.9257,20.7862,20.9102,226400.0
2013-04-15 13:30:00,26.97,27.0,26.91,26.95,209500.0,20.9024,20.9257,20.8559,20.8869,209500.0
2013-04-15 14:00:00,26.94,26.96,26.65,26.68,693500.0,20.8792,20.8947,20.6544,20.6777,693500.0
2013-04-15 14:30:00,26.67,26.84,26.61,26.62,446800.0,20.6699,20.8017,20.6234,20.6312,446800.0
2013-04-15 15:00:00,26.62,26.67,26.36,26.36,1251800.0,20.6312,20.6699,20.4297,20.4297,1251800.0
2013-04-15 15:30:00,26.36,26.48,26.16,26.3,1716200.0,20.4297,20.5227,20.2747,20.3832,1716200.0
2013-04-16 09:30:00,26.69,27.11,26.69,27.09,609900.0,20.6854,21.0109,20.6854,20.9954,609900.0
2013-04-16 10:00:00,27.09,27.1,26.82,26.82,415100.0,20.9954,21.0032,20.7862,20.7862,415100.0
2013-04-16 10:30:00,26.83,26.9,26.69,26.8,312900.0,20.7939,20.8482,20.6854,20.7707,312900.0
2013-04-16 11:00:00,26.81,26.98,26.77,26.98,290900.0,20.7784,20.9102,20.7474,20.9102,290900.0
2013-04-16 11:30:00,26.98,26.99,26.92,26.96,307400.0,20.9102,20.9179,20.8637,20.8947,307400.0
2013-04-16 12:00:00,26.97,27.09,26.96,27.08,264800.0,20.9024,20.9954,20.8947,20.9877,264800.0
2013-04-16 12:30:00,27.08,27.23,27.07,27.2,284000.0,20.9877,21.104,20.9799,21.0807,284000.0
2013-04-16 13:00:00,27.2,27.26,27.19,27.23,340900.0,21.0807,21.1272,21.073,21.104,340900.0
2013-04-16 13:30:00,27.23,27.26,27.18,27.23,341200.0,21.104,21.1272,21.0652,21.104,341200.0
2013-04-16 14:00:00,27.23,27.26,27.16,27.24,292700.0,21.104,21.1272,21.0497,21.1117,292700.0
2013-04-16 14:30:00,27.25,27.3,27.18,27.24,459900.0,21.1195,21.1582,21.0652,21.1117,459900.0
2013-04-16 15:00:00,27.23,27.37,27.2,27.37,511300.0,21.104,21.2125,21.0807,21.2125,511300.0
2013-04-16 15:30:00,27.36,27.4,27.29,27.37,982300.0,21.2047,21.2357,21.1505,21.2125,982300.0
2013-04-17 09:30:00,27.01,27.1,26.85,27.02,582500.0,20.9334,21.0032,20.8094,20.9412,582500.0
2013-04-17 10:00:00,27.01,27.08,26.94,27.0,713400.0,20.9334,20.9877,20.8792,20.9257,713400.0
2013-04-17 10:30:00,27.0,27.02,26.88,26.88,493900.0,20.9257,20.9412,20.8327,20.8327,493900.0
2013-04-17 11:00:00,26.88,27.03,26.86,27.0,500600.0,20.8327,20.9489,20.8172,20.9257,500600.0
2013-04-17 11:30:00,26.99,27.07,26.94,26.96,324900.0,20.9179,20.9799,20.8792,20.8947,324900.0
2013-04-17 12:00:00,26.96,26.96,26.7,26.71,600600.0,20.8947,20.8947,20.6932,20.7009,600600.0
2013-04-17 12:30:00,26.72,26.82,26.7,26.77,441300.0,20.7087,20.7862,20.6932,20.7474,441300.0
2013-04-17 13:00:00,26.77,26.85,26.68,26.83,382100.0,20.7474,20.8094,20.6777,20.7939,382100.0
2013-04-17 13:30:00,26.83,26.99,26.8,26.89,412200.0,20.7939,20.9179,20.7707,20.8404,412200.0
2013-04-17 14:00:00,26.9,27.03,26.85,26.98,503000.0,20.8482,20.9489,20.8094,20.9102,503000.0
2013-04-17 14:30:00,26.99,27.07,26.97,27.0,736100.0,20.9179,20.9799,20.9024,20.9257,736100.0
2013-04-17 15:00:00,26.99,27.07,26.99,27.0,1375300.0,20.9179,20.9799,20.9179,20.9257,1375300.0
2013-04-17 15:30:00,27.01,27.07,26.92,27.0,1322100.0,20.9334,20.9799,20.8637,20.9257,1322100.0
2013-04-18 09:30:00,26.97,27.06,26.79,26.81,347500.0,20.9024,20.9722,20.7629,20.7784,347500.0
2013-04-18 10:00:00,26.81,26.82,26.47,26.58,614800.0,20.7784,20.7862,20.5149,20.6002,614800.0
2013-04-18 10:30:00,26.58,26.89,26.58,26.79,840900.0,20.6002,20.8404,20.6002,20.7629,840900.0
2013-04-18 11:00:00,26.8,26.87,26.74,26.74,681700.0,20.7707,20.8249,20.7242,20.7242,681700.0
2013-04-18 11:30:00,26.73,26.78,26.6,26.7,308500.0,20.7164,20.7552,20.6157,20.6932,308500.0
2013-04-18 12:00:00,26.69,26.72,26.64,26.67,293500.0,20.6854,20.7087,20.6467,20.6699,293500.0
2013-04-18 12:30:00,26.67,26.74,26.66,26.7,195100.0,20.6699,20.7242,20.6622,20.6932,195100.0
2013-04-18 13:00:00,26.71,26.76,26.67,26.69,186600.0,20.7009,20.7397,20.6699,20.6854,186600.0
2013-04-18 13:30:00,26.69,26.7,26.62,26.67,158400.0,20.6854,20.6932,20.6312,20.6699,158400.0
2013-04-18 14:00:00,26.66,26.67,26.56,26.64,328400.0,20.6622,20.6699,20.5847,20.6467,328400.0
2013-04-18 14:30:00,26.63,26.64,26.41,26.5,308400.0,20.6389,20.6467,20.4684,20.5382,308400.0
2013-04-18 15:00:00,26.5,26.63,26.46,26.58,426300.0,20.5382,20.6389,20.5072,20.6002,426300.0
2013-04-18 15:30:00,26.58,26.68,26.5,26.54,1097300.0,20.6002,20.6777,20.5382,20.5692,1097300.0
2013-04-19 09:30:00,26.71,26.76,26.2,26.23,723500.0,20.7009,20.7397,20.3057,20.3289,723500.0
2013-04-19 10:00:00,26.23,26.4,26.23,26.34,689000.0,20.3289,20.4607,20.3289,20.4142,689000.0
2013-04-19 10:30:00,26.34,26.38,26.22,26.28,486900.0,20.4142,20.4452,20.3212,20.3677,486900.0
2013-04-19 11:00:00,26.28,26.57,26.25,26.53,543800.0,20.3677,20.5924,20.3444,20.5614,543800.0
2013-04-19 11:30:00,26.54,26.61,26.5,26.54,355100.0,20.5692,20.6234,20.5382,20.5692,355100.0
2013-04-19 12:00:00,26.54,26.58,26.45,26.57,277500.0,20.5692,20.6002,20.4994,20.5924,277500.0
2013-04-19 12:30:00,26.58,26.72,26.57,26.7,349500.0,20.6002,20.7087,20.5924,20.6932,349500.0
2013-04-19 13:00:00,26.7,26.78,26.7,26.78,207400.0,20.6932,20.7552,20.6932,20.7552,207400.0
2013-04-19 13:30:00,26.78,26.85,26.73,26.84,209100.0,20.7552,20.8094,20.7164,20.8017,209100.0
2013-04-19 14:00:00,26.85,26.93,26.85,26.88,244200.0,20.8094,20.8714,20.8094,20.8327,244200.0
2013-04-19 14:30:00,26.87,26.89,26.73,26.82,281100.0,20.8249,20.8404,20.7164,20.7862,281100.0
2013-04-19 15:00:00,26.82,26.88,26.8,26.84,329100.0,20.7862,20.8327,20.7707,20.8017,329100.0
2013-04-19 15:30:00,26.83,26.92,26.82,26.82,652300.0,20.7939,20.8637,20.7862,20.7862,652300.0
2013-04-22 09:30:00,26.9,26.95,26.36,26.43,725500.0,20.8482,20.8869,20.4297,20.4839,725500.0
2013-04-22 10:00:00,26.43,26.44,26.24,26.38,609300.0,20.4839,20.4917,20.3367,20.4452,609300.0
2013-04-22 10:30:00,26.37,26.51,26.32,26.48,304900.0,20.4374,20.5459,20.3987,20.5227,304900.0
2013-04-22 11:00:00,26.49,26.49,26.35,26.4,192700.0,20.5304,20.5304,20.4219,20.4607,192700.0
2013-04-22 11:30:00,26.41,26.52,26.38,26.51,283300.0,20.4684,20.5537,20.4452,20.5459,283300.0
2013-04-22 12:00:00,26.52,26.62,26.51,26.57,170000.0,20.5537,20.6312,20.5459,20.5924,170000.0
2013-04-22 12:30:00,26.58,26.64,26.54,26.58,155800.0,20.6002,20.6467,20.5692,20.6002,155800.0
2013-04-22 13:00:00,26.57,26.63,26.53,26.54,205600.0,20.5924,20.6389,20.5614,20.5692,205600.0
2013-04-22 13:30:00,26.55,26.64,26.54,26.62,235800.0,20.5769,20.6467,20.5692,20.6312,235800.0
2013-04-22 14:00:00,26.62,26.74,26.61,26.73,319600.0,20.6312,20.7242,20.6234,20.7164,319600.0
2013-04-22 14:30:00,26.73,26.8,26.71,26.73,295800.0,20.7164,20.7707,20.7009,20.7164,295800.0
2013-04-22 15:00:00,26.73,26.76,26.67,26.71,521500.0,20.7164,20.7397,20.6699,20.7009,521500.0
2013-04-22 15:30:00,26.71,26.78,26.63,26.67,837300.0,20.7009,20.7552,20.6389,20.6699,837300.0
2013-04-23 09:30:00,26.9,27.06,26.78,27.01,622600.0,20.8482,20.9722,20.7552,20.9334,622600.0
2013-04-23 10:00:00,27.02,27.3,27.02,27.29,650800.0,20.9412,21.1582,20.9412,21.1505,650800.0
2013-04-23 10:30:00,27.29,27.34,27.24,27.29,476700.0,21.1505,21.1892,21.1117,21.1505,476700.0
2013-04-23 11:00:00,27.3,27.4,27.3,27.39,384200.0,21.1582,21.2357,21.1582,21.228,384200.0
2013-04-23 11:30:00,27.38,27.42,27.34,27.4,594000.0,21.2202,21.2512,21.1892,21.2357,594000.0
2013-04-23 12:00:00,27.4,27.44,27.35,27.41,323000.0,21.2357,21.2667,21.197,21.2435,323000.0
2013-04-23 12:30:00,27.42,27.45,27.35,27.4,218500.0,21.2512,21.2745,21.197,21.2357,218500.0
2013-04-23 13:00:00,27.4,27.47,27.1,27.43,1038100.0,21.2357,21.29,21.0032,21.259,1038100.0
2013-04-23 13:30:00,27.43,27.44,27.35,27.39,498900.0,21.259,21.2667,21.197,21.228,498900.0
2013-04-23 14:00:00,27.4,27.44,27.33,27.33,354400.0,21.2357,21.2667,21.1815,21.1815,354400.0
2013-04-23 14:30:00,27.33,27.38,27.28,27.35,490200.0,21.1815,21.2202,21.1427,21.197,490200.0
2013-04-23 15:00:00,27.35,27.4,27.32,27.39,442800.0,21.197,21.2357,21.1737,21.228,442800.0
2013-04-23 15:30:00,27.39,27.43,27.34,27.41,645400.0,21.228,21.259,21.1892,21.2435,645400.0
2013-04-24 09:30:00,27.4,27.69,27.38,27.62,239600.0,21.2357,21.4605,21.2202,21.4062,239600.0
2013-04-24 10:00:00,27.62,27.72,27.57,27.64,352200.0,21.4062,21.4837,21.3675,21.4217,352200.0
2013-04-24 10:30:00,27.65,27.77,27.64,27.72,276700.0,21.4295,21.5225,21.4217,21.4837,276700.0
2013-04-24 11:00:00,27.71,27.75,27.62,27.75,324300.0,21.476,21.507,21.4062,21.507,324300.0
2013-04-24 11:30:00,27.75,27.77,27.7,27.76,154100.0,21.507,21.5225,21.4682,21.5147,154100.0
2013-04-24 12:00:00,27.76,27.8,27.7,27.72,254200.0,21.5147,21.5457,21.4682,21.4837,254200.0
2013-04-24 12:30:00,27.72,27.77,27.66,27.7,426200.0,21.4837,21.5225,21.4372,21.4682,426200.0
2013-04-24 13:00:00,27.71,27.78,27.7,27.78,183600.0,21.476,21.5302,21.4682,21.5302,183600.0
2013-04-24 13:30:00,27.77,27.78,27.71,27.72,216500.0,21.5225,21.5302,21.476,21.4837,216500.0
2013-04-24 14:00:00,27.72,27.79,27.71,27.77,353100.0,21.4837,21.538,21.476,21.5225,353100.0
2013-04-24 14:30:00,27.77,27.8,27.73,27.8,241700.0,21.5225,21.5457,21.4915,21.5457,241700.0
2013-04-24 15:00:00,27.79,27.82,27.75,27.77,312100.0,21.538,21.5612,21.507,21.5225,312100.0
2013-04-24 15:30:00,27.76,27.8,27.72,27.77,543600.0,21.5147,21.5457,21.4837,21.5225,543600.0
2013-04-25 09:30:00,27.91,27.97,27.67,27.72,1113700.0,21.631,21.6775,21.445,21.4837,1113700.0
2013-04-25 10:00:00,27.73,27.81,27.72,27.78,412900.0,21.4915,21.5535,21.4837,21.5302,412900.0
2013-04-25 10:30:00,27.78,27.87,27.7,27.86,1489100.0,21.5302,21.6,21.4682,21.5922,1489100.0
2013-04-25 11:00:00,27.86,27.87,27.76,27.83,470200.0,21.5922,21.6,21.5147,21.569,470200.0
2013-04-25 11:30:00,27.83,27.87,27.78,27.79,377000.0,21.569,21.6,21.5302,21.538,377000.0
2013-04-25 12:00:00,27.79,27.83,27.75,27.79,337500.0,21.538,21.569,21.507,21.538,337500.0
2013-04-25 12:30:00,27.8,27.81,27.75,27.8,244300.0,21.5457,21.5535,21.507,21.5457,244300.0
2013-04-25 13:00:00,27.79,27.79,27.68,27.73,275300.0,21.538,21.538,21.4527,21.4915,275300.0
2013-04-25 13:30:00,27.72,27.8,27.62,27.8,360800.0,21.4837,21.5457,21.4062,21.5457,360800.0
2013-04-25 14:00:00,27.79,27.8,27.72,27.73,241900.0,21.538,21.5457,21.4837,21.4915,241900.0
2013-04-25 14:30:00,27.73,27.79,27.72,27.74,370500.0,21.4915,21.538,21.4837,21.4992,370500.0
2013-04-25 15:00:00,27.74,27.74,27.47,27.51,673600.0,21.4992,21.4992,21.29,21.321,673600.0
2013-04-25 15:30:00,27.5,27.64,27.49,27.55,1134400.0,21.3132,21.4217,21.3055,21.352,1134400.0
2013-04-26 09:30:00,27.6,27.62,27.38,27.51,426400.0,21.3907,21.4062,21.2202,21.321,426400.0
2013-04-26 10:00:00,27.52,27.53,27.4,27.45,512600.0,21.3287,21.3365,21.2357,21.2745,512600.0
2013-04-26 10:30:00,27.44,27.44,27.25,27.34,426200.0,21.2667,21.2667,21.1195,21.1892,426200.0
2013-04-26 11:00:00,27.34,27.41,27.29,27.39,291400.0,21.1892,21.2435,21.1505,21.228,291400.0
2013-04-26 11:30:00,27.39,27.39,27.2,27.21,187300.0,21.228,21.228,21.0807,21.0885,187300.0
2013-04-26 12:00:00,27.21,27.22,27.07,27.08,320700.0,21.0885,21.0962,20.9799,20.9877,320700.0
2013-04-26 12:30:00,27.09,27.14,27.04,27.07,324900.0,20.9954,21.0342,20.9567,20.9799,324900.0
2013-04-26 13:00:00,27.06,27.13,27.04,27.07,249200.0,20.9722,21.0264,20.9567,20.9799,249200.0
2013-04-26 13:30:00,27.06,27.1,27.0,27.03,420400.0,20.9722,21.0032,20.9257,20.9489,420400.0
2013-04-26 14:00:00,27.03,27.16,27.03,27.13,330200.0,20.9489,21.0497,20.9489,21.0264,330200.0
2013-04-26 14:30:00,27.13,27.18,27.12,27.14,229900.0,21.0264,21.0652,21.0187,21.0342,229900.0
2013-04-26 15:00:00,27.14,27.21,27.12,27.17,632400.0,21.0342,21.0885,21.0187,21.0575,632400.0
2013-04-26 15:30:00,27.17,27.24,27.11,27.12,757500.0,21.0575,21.1117,21.0109,21.0187,757500.0
2013-04-29 09:30:00,27.22,27.25,27.07,27.2,307900.0,21.0962,21.1195,20.9799,21.0807,307900.0
2013-04-29 10:00:00,27.2,27.38,27.17,27.27,330900.0,21.0807,21.2202,21.0575,21.135,330900.0
2013-04-29 10:30:00,27.28,27.29,27.19,27.23,506600.0,21.1427,21.1505,21.073,21.104,506600.0
2013-04-29 11:00:00,27.23,27.29,27.21,27.27,309000.0,21.104,21.1505,21.0885,21.135,309000.0
2013-04-29 11:30:00,27.28,27.29,27.21,27.21,411700.0,21.1427,21.1505,21.0885,21.0885,411700.0
2013-04-29 12:00:00,27.21,27.28,27.15,27.18,196400.0,21.0885,21.1427,21.042,21.0652,196400.0
2013-04-29 12:30:00,27.18,27.25,27.16,27.2,202500.0,21.0652,21.1195,21.0497,21.0807,202500.0
2013-04-29 13:00:00,27.2,27.21,27.12,27.16,202700.0,21.0807,21.0885,21.0187,21.0497,202700.0
2013-04-29 13:30:00,27.16,27.2,27.11,27.18,411700.0,21.0497,21.0807,21.0109,21.0652,411700.0
2013-04-29 14:00:00,27.17,27.22,27.11,27.18,327500.0,21.0575,21.0962,21.0109,21.0652,327500.0
2013-04-29 14:30:00,27.18,27.25,27.16,27.23,308300.0,21.0652,21.1195,21.0497,21.104,308300.0
2013-04-29 15:00:00,27.23,27.25,27.09,27.18,412300.0,21.104,21.1195,20.9954,21.0652,412300.0
2013-04-29 15:30:00,27.18,27.24,27.12,27.21,834500.0,21.0652,21.1117,21.0187,21.0885,834500.0
2013-04-30 09:30:00,27.15,28.39,26.99,28.16,2178700.0,21.042,22.003,20.9179,21.8247,2178700.0
2013-04-30 10:00:00,28.17,28.2,27.83,28.12,2145700.0,21.8325,21.8557,21.569,21.7937,2145700.0
2013-04-30 10:30:00,28.11,28.24,28.02,28.2,1279100.0,21.786,21.8867,21.7162,21.8557,1279100.0
2013-04-30 11:00:00,28.2,28.22,28.11,28.15,611700.0,21.8557,21.8712,21.786,21.817,611700.0
2013-04-30 11:30:00,28.15,28.34,28.13,28.27,480600.0,21.817,21.9642,21.8015,21.91,480600.0
2013-04-30 12:00:00,28.26,28.28,28.12,28.15,544400.0,21.9022,21.9177,21.7937,21.817,544400.0
2013-04-30 12:30:00,28.16,28.21,28.15,28.19,319600.0,21.8247,21.8635,21.817,21.848,319600.0
2013-04-30 13:00:00,28.2,28.21,28.13,28.15,321800.0,21.8557,21.8635,21.8015,21.817,321800.0
2013-04-30 13:30:00,28.15,28.21,28.13,28.15,414700.0,21.817,21.8635,21.8015,21.817,414700.0
2013-04-30 14:00:00,28.16,28.16,28.02,28.14,566100.0,21.8247,21.8247,21.7162,21.8092,566100.0
2013-04-30 14:30:00,28.14,28.2,28.09,28.14,373700.0,21.8092,21.8557,21.7705,21.8092,373700.0
2013-04-30 15:00:00,28.14,28.14,28.0,28.0,455400.0,21.8092,21.8092,21.7007,21.7007,455400.0
2013-04-30 15:30:00,28.01,28.08,28.0,28.07,1506000.0,21.7085,21.7627,21.7007,21.755,1506000.0
2013-05-01 09:30:00,27.81,28.27,27.72,27.91,417000.0,21.5535,21.91,21.4837,21.631,417000.0
2013-05-01 10:00:00,27.92,28.0,27.75,27.92,469400.0,21.6387,21.7007,21.507,21.6387,469400.0
2013-05-01 10:30:00,27.91,27.98,27.83,27.84,243800.0,21.631,21.6852,21.569,21.5767,243800.0
2013-05-01 11:00:00,27.84,27.94,27.82,27.89,294500.0,21.5767,21.6542,21.5612,21.6155,294500.0
2013-05-01 11:30:00,27.9,27.91,27.84,27.89,468800.0,21.6232,21.631,21.5767,21.6155,468800.0
2013-05-01 12:00:00,27.89,27.98,27.89,27.93,502300.0,21.6155,21.6852,21.6155,21.6465,502300.0
2013-05-01 12:30:00,27.92,27.95,27.84,27.85,208400.0,21.6387,21.662,21.5767,21.5845,208400.0
2013-05-01 13:00:00,27.85,27.87,27.81,27.84,344400.0,21.5845,21.6,21.5535,21.5767,344400.0
2013-05-01 13:30:00,27.84,27.89,27.81,27.86,283000.0,21.5767,21.6155,21.5535,21.5922,283000.0
2013-05-01 14:00:00,27.87,27.96,27.81,27.89,208400.0,21.6,21.6697,21.5535,21.6155,208400.0
2013-05-01 14:30:00,27.89,27.9,27.82,27.83,229800.0,21.6155,21.6232,21.5612,21.569,229800.0
2013-05-01 15:00:00,27.83,27.9,27.75,27.8,631800.0,21.569,21.6232,21.507,21.5457,631800.0
2013-05-01 15:30:00,27.8,27.87,27.75,27.77,813200.0,21.5457,21.6,21.507,21.5225,813200.0
2013-05-02 09:30:00,28.0,28.1,27.74,27.85,651400.0,21.7007,21.7782,21.4992,21.5845,651400.0
2013-05-02 10:00:00,27.83,28.16,27.83,28.13,416400.0,21.569,21.8247,21.569,21.8015,416400.0
2013-05-02 10:30:00,28.13,28.23,27.99,28.11,322600.0,21.8015,21.879,21.693,21.786,322600.0
2013-05-02 11:00:00,28.11,28.3,28.1,28.29,524500.0,21.786,21.9332,21.7782,21.9255,524500.0
2013-05-02 11:30:00,28.29,28.43,28.26,28.42,673000.0,21.9255,22.034,21.9022,22.0262,673000.0
2013-05-02 12:00:00,28.42,28.45,28.32,28.36,237200.0,22.0262,22.0495,21.9487,21.9797,237200.0
2013-05-02 12:30:00,28.36,28.43,28.34,28.43,230600.0,21.9797,22.034,21.9642,22.034,230600.0
2013-05-02 13:00:00,28.43,28.44,28.37,28.42,224300.0,22.034,22.0417,21.9875,22.0262,224300.0
2013-05-02 13:30:00,28.43,28.44,28.36,28.41,224900.0,22.034,22.0417,21.9797,22.0185,224900.0
2013-05-02 14:00:00,28.4,28.44,28.38,28.4,247700.0,22.0107,22.0417,21.9952,22.0107,247700.0
2013-05-02 14:30:00,28.4,28.44,28.39,28.42,221600.0,22.0107,22.0417,22.003,22.0262,221600.0
2013-05-02 15:00:00,28.42,28.42,28.37,28.4,428900.0,22.0262,22.0262,21.9875,22.0107,428900.0
2013-05-02 15:30:00,28.39,28.43,28.37,28.42,1190700.0,22.003,22.034,21.9875,22.0262,1190700.0
2013-05-03 09:30:00,28.81,29.24,28.77,29.19,874300.0,22.3285,22.6618,22.2975,22.623,874300.0
2013-05-03 10:00:00,29.19,29.28,29.14,29.17,1195900.0,22.623,22.6928,22.5843,22.6075,1195900.0
2013-05-03 10:30:00,29.17,29.19,28.95,28.95,505600.0,22.6075,22.623,22.437,22.437,505600.0
2013-05-03 11:00:00,28.95,28.98,28.74,28.76,323700.0,22.437,22.4602,22.2742,22.2897,323700.0
2013-05-03 11:30:00,28.76,28.87,28.71,28.81,248100.0,22.2897,22.375,22.251,22.3285,248100.0
2013-05-03 12:00:00,28.81,28.92,28.8,28.83,220200.0,22.3285,22.4137,22.3207,22.344,220200.0
2013-05-03 12:30:00,28.84,28.92,28.79,28.86,299900.0,22.3517,22.4137,22.313,22.3672,299900.0
2013-05-03 13:00:00,28.85,28.92,28.83,28.89,256600.0,22.3595,22.4137,22.344,22.3905,256600.0
2013-05-03 13:30:00,28.89,28.93,28.86,28.92,264400.0,22.3905,22.4215,22.3672,22.4137,264400.0
2013-05-03 14:00:00,28.92,28.94,28.86,28.87,273000.0,22.4137,22.4292,22.3672,22.375,273000.0
2013-05-03 14:30:00,28.87,28.91,28.83,28.87,596200.0,22.375,22.406,22.344,22.375,596200.0
2013-05-03 15:00:00,28.88,28.9,28.83,28.86,565400.0,22.3827,22.3982,22.344,22.3672,565400.0
2013-05-03 15:30:00,28.86,28.91,28.77,28.79,1451100.0,22.3672,22.406,22.2975,22.313,1451100.0
2013-05-06 09:30:00,28.84,29.06,28.8,28.96,521900.0,22.3517,22.5222,22.3207,22.4447,521900.0
2013-05-06 10:00:00,28.96,28.98,28.9,28.95,460400.0,22.4447,22.4602,22.3982,22.437,460400.0
2013-05-06 10:30:00,28.95,28.98,28.91,28.94,257400.0,22.437,22.4602,22.406,22.4292,257400.0
2013-05-06 11:00:00,28.95,29.0,28.92,28.98,223100.0,22.437,22.4757,22.4137,22.4602,223100.0
2013-05-06 11:30:00,28.97,29.0,28.94,28.96,205600.0,22.4525,22.4757,22.4292,22.4447,205600.0
2013-05-06 12:00:00,28.96,29.07,28.96,29.06,310600.0,22.4447,22.53,22.4447,22.5222,310600.0
2013-05-06 12:30:00,29.06,29.09,29.03,29.04,241000.0,22.5222,22.5455,22.499,22.5067,241000.0
2013-05-06 13:00:00,29.04,29.08,29.0,29.08,250500.0,22.5067,22.5377,22.4757,22.5377,250500.0
2013-05-06 13:30:00,29.08,29.19,29.08,29.16,504800.0,22.5377,22.623,22.5377,22.5998,504800.0
2013-05-06 14:00:00,29.16,29.2,29.14,29.18,336400.0,22.5998,22.6308,22.5843,22.6153,336400.0
2013-05-06 14:30:00,29.18,29.2,29.16,29.17,253700.0,22.6153,22.6308,22.5998,22.6075,253700.0
2013-05-06 15:00:00,29.17,29.18,29.11,29.12,609600.0,22.6075,22.6153,22.561,22.5688,609600.0
2013-05-06 15:30:00,29.12,29.14,28.99,29.02,1513600.0,22.5688,22.5843,22.468,22.4912,1513600.0
2013-05-07 09:30:00,29.23,29.3,29.12,29.21,346400.0,22.654,22.7083,22.5688,22.6385,346400.0
2013-05-07 10:00:00,29.23,29.27,29.09,29.27,530100.0,22.654,22.685,22.5455,22.685,530100.0
2013-05-07 10:30:00,29.27,29.3,29.18,29.19,431900.0,22.685,22.7083,22.6153,22.623,431900.0
2013-05-07 11:00:00,29.2,29.26,29.14,29.23,581400.0,22.6308,22.6773,22.5843,22.654,581400.0
2013-05-07 11:30:00,29.23,29.25,29.15,29.16,432400.0,22.654,22.6695,22.592,22.5998,432400.0
2013-05-07 12:00:00,29.15,29.26,29.15,29.23,157600.0,22.592,22.6773,22.592,22.654,157600.0
2013-05-07 12:30:00,29.23,29.29,29.22,29.26,151500.0,22.654,22.7005,22.6463,22.6773,151500.0
2013-05-07 13:00:00,29.27,29.28,29.22,29.23,176300.0,22.685,22.6928,22.6463,22.654,176300.0
2013-05-07 13:30:00,29.23,29.24,29.18,29.23,389400.0,22.654,22.6618,22.6153,22.654,389400.0
2013-05-07 14:00:00,29.23,29.27,29.22,29.23,298600.0,22.654,22.685,22.6463,22.654,298600.0
2013-05-07 14:30:00,29.24,29.26,29.21,29.23,179900.0,22.6618,22.6773,22.6385,22.654,179900.0
2013-05-07 15:00:00,29.24,29.28,29.22,29.26,346200.0,22.6618,22.6928,22.6463,22.6773,346200.0
2013-05-07 15:30:00,29.25,29.3,29.24,29.27,671100.0,22.6695,22.7083,22.6618,22.685,671100.0
2013-05-08 09:30:00,29.23,29.36,29.2,29.32,322700.0,22.654,22.7548,22.6308,22.7238,322700.0
2013-05-08 10:00:00,29.32,29.38,29.28,29.38,333900.0,22.7238,22.7703,22.6928,22.7703,333900.0
2013-05-08 10:30:00,29.37,29.44,29.35,29.35,544900.0,22.7625,22.8168,22.747,22.747,544900.0
2013-05-08 11:00:00,29.35,29.42,29.33,29.41,255700.0,22.747,22.8013,22.7315,22.7935,255700.0
2013-05-08 11:30:00,29.41,29.54,29.41,29.54,218500.0,22.7935,22.8943,22.7935,22.8943,218500.0
2013-05-08 12:00:00,29.55,29.64,29.49,29.63,444900.0,22.902,22.9718,22.8555,22.964,444900.0
2013-05-08 12:30:00,29.63,29.7,29.56,29.68,486900.0,22.964,23.0183,22.9098,23.0028,486900.0
2013-05-08 13:00:00,29.68,29.72,29.55,29.57,348700.0,23.0028,23.0338,22.902,22.9175,348700.0
2013-05-08 13:30:00,29.58,29.59,29.5,29.52,242200.0,22.9253,22.933,22.8633,22.8788,242200.0
2013-05-08 14:00:00,29.52,29.54,29.49,29.53,212700.0,22.8788,22.8943,22.8555,22.8865,212700.0
2013-05-08 14:30:00,29.52,29.54,29.47,29.5,434800.0,22.8788,22.8943,22.84,22.8633,434800.0
2013-05-08 15:00:00,29.49,29.63,29.49,29.61,293600.0,22.8555,22.964,22.8555,22.9485,293600.0
2013-05-08 15:30:00,29.6,29.71,29.6,29.7,557900.0,22.9408,23.026,22.9408,23.0183,557900.0
2013-05-09 09:30:00,29.7,29.91,29.61,29.64,535400.0,23.0183,23.181,22.9485,22.9718,535400.0
2013-05-09 10:00:00,29.64,29.65,29.37,29.44,265500.0,22.9718,22.9795,22.7625,22.8168,265500.0
2013-05-09 10:30:00,29.44,29.51,29.44,29.44,184300.0,22.8168,22.871,22.8168,22.8168,184300.0
2013-05-09 11:00:00,29.44,29.5,29.42,29.43,144400.0,22.8168,22.8633,22.8013,22.809,144400.0
2013-05-09 11:30:00,29.42,29.45,29.39,29.39,227600.0,22.8013,22.8245,22.778,22.778,227600.0
2013-05-09 12:00:00,29.39,29.46,29.37,29.41,191800.0,22.778,22.8323,22.7625,22.7935,191800.0
2013-05-09 12:30:00,29.41,29.5,29.4,29.5,95700.0,22.7935,22.8633,22.7858,22.8633,95700.0
2013-05-09 13:00:00,29.5,29.56,29.49,29.52,196100.0,22.8633,22.9098,22.8555,22.8788,196100.0
2013-05-09 13:30:00,29.53,29.59,29.52,29.57,194700.0,22.8865,22.933,22.8788,22.9175,194700.0
2013-05-09 14:00:00,29.56,29.6,29.49,29.54,241000.0,22.9098,22.9408,22.8555,22.8943,241000.0
2013-05-09 14:30:00,29.54,29.57,29.4,29.4,423400.0,22.8943,22.9175,22.7858,22.7858,423400.0
2013-05-09 15:00:00,29.4,29.48,29.33,29.46,424700.0,22.7858,22.8478,22.7315,22.8323,424700.0
2013-05-09 15:30:00,29.46,29.5,29.38,29.48,679000.0,22.8323,22.8633,22.7703,22.8478,679000.0
2013-05-10 09:30:00,29.44,29.68,29.3,29.49,305700.0,22.8168,23.0028,22.7083,22.8555,305700.0
2013-05-10 10:00:00,29.5,29.55,29.4,29.42,266100.0,22.8633,22.902,22.7858,22.8013,266100.0
2013-05-10 10:30:00,29.41,29.42,29.31,29.35,213400.0,22.7935,22.8013,22.716,22.747,213400.0
2013-05-10 11:00:00,29.36,29.37,29.27,29.35,232800.0,22.7548,22.7625,22.685,22.747,232800.0
2013-05-10 11:30:00,29.36,29.41,29.28,29.28,139500.0,22.7548,22.7935,22.6928,22.6928,139500.0
2013-05-10 12:00:00,29.28,29.3,29.21,29.25,112100.0,22.6928,22.7083,22.6385,22.6695,112100.0
2013-05-10 12:30:00,29.25,29.34,29.25,29.31,70100.0,22.6695,22.7393,22.6695,22.716,70100.0
2013-05-10 13:00:00,29.31,29.42,29.29,29.42,140400.0,22.716,22.8013,22.7005,22.8013,140400.0
2013-05-10 13:30:00,29.43,29.47,29.41,29.44,144600.0,22.809,22.84,22.7935,22.8168,144600.0
2013-05-10 14:00:00,29.44,29.5,29.44,29.49,107900.0,22.8168,22.8633,22.8168,22.8555,107900.0
2013-05-10 14:30:00,29.48,29.5,29.44,29.45,109000.0,22.8478,22.8633,22.8168,22.8245,109000.0
2013-05-10 15:00:00,29.45,29.59,29.44,29.58,198700.0,22.8245,22.933,22.8168,22.9253,198700.0
2013-05-10 15:30:00,29.58,29.67,29.56,29.65,651600.0,22.9253,22.995,22.9098,22.9795,651600.0
2013-05-13 09:30:00,29.96,29.99,29.58,29.64,376900.0,23.2198,23.243,22.9253,22.9718,376900.0
2013-05-13 10:00:00,29.64,29.74,29.55,29.7,384400.0,22.9718,23.0493,22.902,23.0183,384400.0
2013-05-13 10:30:00,29.69,29.74,29.65,29.67,248000.0,23.0105,23.0493,22.9795,22.995,248000.0
2013-05-13 11:00:00,29.67,29.71,29.55,29.62,353500.0,22.995,23.026,22.902,22.9563,353500.0
2013-05-13 11:30:00,29.63,29.73,29.6,29.73,141600.0,22.964,23.0415,22.9408,23.0415,141600.0
2013-05-13 12:00:00,29.73,29.81,29.68,29.74,187800.0,23.0415,23.1035,23.0028,23.0493,187800.0
2013-05-13 12:30:00,29.74,29.8,29.73,29.77,125400.0,23.0493,23.0958,23.0415,23.0725,125400.0
2013-05-13 13:00:00,29.76,29.83,29.75,29.79,106200.0,23.0648,23.119,23.057,23.088,106200.0
2013-05-13 13:30:00,29.79,29.79,29.68,29.72,130700.0,23.088,23.088,23.0028,23.0338,130700.0
2013-05-13 14:00:00,29.71,29.76,29.68,29.75,149500.0,23.026,23.0648,23.0028,23.057,149500.0
2013-05-13 14:30:00,29.76,29.81,29.75,29.77,136100.0,23.0648,23.1035,23.057,23.0725,136100.0
2013-05-13 15:00:00,29.78,29.83,29.74,29.8,297400.0,23.0803,23.119,23.0493,23.0958,297400.0
2013-05-13 15:30:00,29.8,29.89,29.8,29.89,469700.0,23.0958,23.1655,23.0958,23.1655,469700.0
2013-05-14 09:30:00,29.95,30.5,29.94,30.38,812000.0,23.212,23.6383,23.2043,23.5453,812000.0
2013-05-14 10:00:00,30.38,30.43,30.23,30.38,479100.0,23.5453,23.584,23.429,23.5453,479100.0
2013-05-14 10:30:00,30.39,30.45,30.35,30.44,446800.0,23.553,23.5995,23.522,23.5918,446800.0
2013-05-14 11:00:00,30.45,30.45,30.27,30.31,356800.0,23.5995,23.5995,23.46,23.491,356800.0
2013-05-14 11:30:00,30.31,30.46,30.31,30.43,337800.0,23.491,23.6073,23.491,23.584,337800.0
2013-05-14 12:00:00,30.43,30.43,30.31,30.31,174900.0,23.584,23.584,23.491,23.491,174900.0
2013-05-14 12:30:00,30.31,30.37,30.3,30.32,105900.0,23.491,23.5375,23.4833,23.4988,105900.0
2013-05-14 13:00:00,30.33,30.38,30.32,30.36,110000.0,23.5065,23.5453,23.4988,23.5298,110000.0
2013-05-14 13:30:00,30.35,30.4,30.31,30.4,214200.0,23.522,23.5608,23.491,23.5608,214200.0
2013-05-14 14:00:00,30.4,30.4,30.28,30.33,204900.0,23.5608,23.5608,23.4678,23.5065,204900.0
2013-05-14 14:30:00,30.33,30.37,30.26,30.26,203800.0,23.5065,23.5375,23.4523,23.4523,203800.0
2013-05-14 15:00:00,30.26,30.39,30.25,30.36,313600.0,23.4523,23.553,23.4445,23.5298,313600.0
2013-05-14 15:30:00,30.36,30.59,30.35,30.58,991100.0,23.5298,23.708,23.522,23.7003,991100.0
2013-05-15 09:30:00,30.44,30.52,30.14,30.2,677100.0,23.5918,23.6538,23.3593,23.4058,677100.0
2013-05-15 10:00:00,30.2,30.34,30.2,30.3,592800.0,23.4058,23.5143,23.4058,23.4833,592800.0
2013-05-15 10:30:00,30.3,30.35,30.21,30.31,311200.0,23.4833,23.522,23.4135,23.491,311200.0
2013-05-15 11:00:00,30.32,30.59,30.32,30.44,652000.0,23.4988,23.708,23.4988,23.5918,652000.0
2013-05-15 11:30:00,30.45,30.76,30.44,30.74,299700.0,23.5995,23.8398,23.5918,23.8243,299700.0
2013-05-15 12:00:00,30.75,30.76,30.68,30.72,189300.0,23.832,23.8398,23.7778,23.8088,189300.0
2013-05-15 12:30:00,30.73,30.86,30.71,30.79,282000.0,23.8165,23.9173,23.801,23.863,282000.0
2013-05-15 13:00:00,30.8,30.81,30.61,30.63,244200.0,23.8708,23.8785,23.7235,23.739,244200.0
2013-05-15 13:30:00,30.63,30.76,30.63,30.66,219200.0,23.739,23.8398,23.739,23.7623,219200.0
2013-05-15 14:00:00,30.67,30.68,30.47,30.56,244600.0,23.77,23.7778,23.615,23.6848,244600.0
2013-05-15 14:30:00,30.57,30.61,30.49,30.57,238600.0,23.6925,23.7235,23.6305,23.6925,238600.0
2013-05-15 15:00:00,30.56,30.71,30.53,30.65,384500.0,23.6848,23.801,23.6615,23.7545,384500.0
2013-05-15 15:30:00,30.65,30.84,30.64,30.82,1082400.0,23.7545,23.9018,23.7468,23.8863,1082400.0
2013-05-16 09:30:00,30.68,30.96,30.6,30.96,369200.0,23.7778,23.9948,23.7158,23.9948,369200.0
2013-05-16 10:00:00,30.97,30.97,30.78,30.79,896100.0,24.0025,24.0025,23.8553,23.863,896100.0
2013-05-16 10:30:00,30.78,30.97,30.78,30.89,405200.0,23.8553,24.0025,23.8553,23.9405,405200.0
2013-05-16 11:00:00,30.9,31.04,30.89,31.01,423600.0,23.9483,24.0568,23.9405,24.0335,423600.0
2013-05-16 11:30:00,31.01,31.03,30.94,31.0,381600.0,24.0335,24.0491,23.9793,24.0258,381600.0
2013-05-16 12:00:00,31.0,31.12,30.99,31.07,393200.0,24.0258,24.1188,24.018,24.0801,393200.0
2013-05-16 12:30:00,31.07,31.1,31.0,31.1,348400.0,24.0801,24.1033,24.0258,24.1033,348400.0
2013-05-16 13:00:00,31.09,31.1,30.99,31.03,237900.0,24.0956,24.1033,24.018,24.0491,237900.0
2013-05-16 13:30:00,31.03,31.04,30.96,31.01,310500.0,24.0491,24.0568,23.9948,24.0335,310500.0
2013-05-16 14:00:00,31.0,31.08,31.0,31.0,230100.0,24.0258,24.0878,24.0258,24.0258,230100.0
2013-05-16 14:30:00,31.0,31.04,30.93,30.93,364300.0,24.0258,24.0568,23.9715,23.9715,364300.0
2013-05-16 15:00:00,30.93,30.97,30.8,30.85,474200.0,23.9715,24.0025,23.8708,23.9095,474200.0
2013-05-16 15:30:00,30.85,30.88,30.67,30.81,1286500.0,23.9095,23.9328,23.77,23.8785,1286500.0
2013-05-17 09:30:00,30.98,31.05,30.86,30.99,465700.0,24.0103,24.0646,23.9173,24.018,465700.0
2013-05-17 10:00:00,31.0,31.51,31.0,31.25,601000.0,24.0258,24.4211,24.0258,24.2196,601000.0
2013-05-17 10:30:00,31.25,31.34,31.15,31.15,426800.0,24.2196,24.2893,24.1421,24.1421,426800.0
2013-05-17 11:00:00,31.15,31.24,31.03,31.24,365500.0,24.1421,24.2118,24.0491,24.2118,365500.0
2013-05-17 11:30:00,31.24,31.39,31.22,31.37,307500.0,24.2118,24.3281,24.1963,24.3126,307500.0
2013-05-17 12:00:00,31.37,31.37,31.17,31.17,198600.0,24.3126,24.3126,24.1576,24.1576,198600.0
2013-05-17 12:30:00,31.17,31.24,31.16,31.18,107200.0,24.1576,24.2118,24.1498,24.1653,107200.0
2013-05-17 13:00:00,31.19,31.19,31.14,31.18,121100.0,24.1731,24.1731,24.1343,24.1653,121100.0
2013-05-17 13:30:00,31.18,31.2,31.11,31.19,238400.0,24.1653,24.1808,24.1111,24.1731,238400.0
2013-05-17 14:00:00,31.18,31.27,31.15,31.23,194000.0,24.1653,24.2351,24.1421,24.2041,194000.0
2013-05-17 14:30:00,31.23,31.35,31.23,31.3,427200.0,24.2041,24.2971,24.2041,24.2583,427200.0
2013-05-17 15:00:00,31.3,31.31,31.2,31.25,297200.0,24.2583,24.2661,24.1808,24.2196,297200.0
2013-05-17 15:30:00,31.25,31.29,31.12,31.17,1161800.0,24.2196,24.2506,24.1188,24.1576,1161800.0
2013-05-20 09:30:00,31.06,31.13,30.8,31.05,553900.0,24.0723,24.1266,23.8708,24.0646,553900.0
2013-05-20 10:00:00,31.05,31.17,31.04,31.08,276100.0,24.0646,24.1576,24.0568,24.0878,276100.0
2013-05-20 10:30:00,31.09,31.21,31.08,31.18,293100.0,24.0956,24.1886,24.0878,24.1653,293100.0
2013-05-20 11:00:00,31.19,31.25,31.16,31.25,207700.0,24.1731,24.2196,24.1498,24.2196,207700.0
2013-05-20 11:30:00,31.26,31.34,31.23,31.26,464500.0,24.2273,24.2893,24.2041,24.2273,464500.0
2013-05-20 12:00:00,31.26,31.32,31.21,31.29,167200.0,24.2273,24.2738,24.1886,24.2506,167200.0
2013-05-20 12:30:00,31.29,31.29,31.15,31.18,336500.0,24.2506,24.2506,24.1421,24.1653,336500.0
2013-05-20 13:00:00,31.19,31.25,31.12,31.12,151200.0,24.1731,24.2196,24.1188,24.1188,151200.0
2013-05-20 13:30:00,31.13,31.18,31.07,31.12,159800.0,24.1266,24.1653,24.0801,24.1188,159800.0
2013-05-20 14:00:00,31.13,31.14,31.03,31.1,201000.0,24.1266,24.1343,24.0491,24.1033,201000.0
2013-05-20 14:30:00,31.1,31.23,31.1,31.18,240700.0,24.1033,24.2041,24.1033,24.1653,240700.0
2013-05-20 15:00:00,31.18,31.24,31.11,31.18,215100.0,24.1653,24.2118,24.1111,24.1653,215100.0
2013-05-20 15:30:00,31.17,31.2,31.07,31.11,617800.0,24.1576,24.1808,24.0801,24.1111,617800.0
2013-05-21 09:30:00,31.11,31.32,31.11,31.27,622700.0,24.1111,24.2738,24.1111,24.2351,622700.0
2013-05-21 10:00:00,31.26,31.27,30.97,31.01,1103800.0,24.2273,24.2351,24.0025,24.0335,1103800.0
2013-05-21 10:30:00,31.01,31.04,30.85,30.91,454800.0,24.0335,24.0568,23.9095,23.956,454800.0
2013-05-21 11:00:00,30.9,30.91,30.83,30.89,241100.0,23.9483,23.956,23.894,23.9405,241100.0
2013-05-21 11:30:00,30.88,31.1,30.87,31.07,487000.0,23.9328,24.1033,23.925,24.0801,487000.0
2013-05-21 12:00:00,31.08,31.23,31.05,31.19,323800.0,24.0878,24.2041,24.0646,24.1731,323800.0
2013-05-21 12:30:00,31.19,31.19,30.97,30.99,308100.0,24.1731,24.1731,24.0025,24.018,308100.0
2013-05-21 13:00:00,30.99,31.15,30.96,31.07,473900.0,24.018,24.1421,23.9948,24.0801,473900.0
2013-05-21 13:30:00,31.07,31.15,31.06,31.14,300200.0,24.0801,24.1421,24.0723,24.1343,300200.0
2013-05-21 14:00:00,31.13,31.15,31.06,31.07,407800.0,24.1266,24.1421,24.0723,24.0801,407800.0
2013-05-21 14:30:00,31.07,31.12,31.02,31.07,227800.0,24.0801,24.1188,24.0413,24.0801,227800.0
2013-05-21 15:00:00,31.06,31.07,30.99,31.0,596600.0,24.0723,24.0801,24.018,24.0258,596600.0
2013-05-21 15:30:00,31.01,31.06,30.98,31.02,603500.0,24.0335,24.0723,24.0103,24.0413,603500.0
2013-05-22 09:30:00,31.02,31.17,30.99,31.1,367000.0,24.0413,24.1576,24.018,24.1033,367000.0
2013-05-22 10:00:00,31.1,31.48,31.08,31.32,708300.0,24.1033,24.3978,24.0878,24.2738,708300.0
2013-05-22 10:30:00,31.32,31.36,30.99,31.07,741700.0,24.2738,24.3048,24.018,24.0801,741700.0
2013-05-22 11:00:00,31.07,31.38,31.05,31.3,1248300.0,24.0801,24.3203,24.0646,24.2583,1248300.0
2013-05-22 11:30:00,31.31,31.39,31.27,31.29,341400.0,24.2661,24.3281,24.2351,24.2506,341400.0
2013-05-22 12:00:00,31.29,31.31,31.23,31.24,204900.0,24.2506,24.2661,24.2041,24.2118,204900.0
2013-05-22 12:30:00,31.23,31.28,31.21,31.28,200900.0,24.2041,24.2428,24.1886,24.2428,200900.0
2013-05-22 13:00:00,31.28,31.3,31.22,31.26,347000.0,24.2428,24.2583,24.1963,24.2273,347000.0
2013-05-22 13:30:00,31.25,31.26,30.98,31.06,399000.0,24.2196,24.2273,24.0103,24.0723,399000.0
2013-05-22 14:00:00,31.06,31.15,30.59,30.86,790900.0,24.0723,24.1421,23.708,23.9173,790900.0
2013-05-22 14:30:00,30.86,30.87,30.58,30.78,442100.0,23.9173,23.925,23.7003,23.8553,442100.0
2013-05-22 15:00:00,30.77,30.81,30.46,30.46,574900.0,23.8475,23.8785,23.6073,23.6073,574900.0
2013-05-22 15:30:00,30.46,30.65,30.37,30.64,1333900.0,23.6073,23.7545,23.5375,23.7468,1333900.0
2013-05-23 09:30:00,29.92,30.1,29.53,29.86,733500.0,23.1888,23.3283,22.8865,23.1423,733500.0
2013-05-23 10:00:00,29.86,30.32,29.85,30.24,504400.0,23.1423,23.4988,23.1345,23.4368,504400.0
2013-05-23 10:30:00,30.24,30.3,29.99,30.19,615900.0,23.4368,23.4833,23.243,23.398,615900.0
2013-05-23 11:00:00,30.2,30.52,30.15,30.41,413400.0,23.4058,23.6538,23.367,23.5685,413400.0
2013-05-23 11:30:00,30.41,30.48,30.36,30.45,228400.0,23.5685,23.6228,23.5298,23.5995,228400.0
2013-05-23 12:00:00,30.46,30.6,30.46,30.48,217600.0,23.6073,23.7158,23.6073,23.6228,217600.0
2013-05-23 12:30:00,30.49,30.55,30.39,30.42,314200.0,23.6305,23.677,23.553,23.5763,314200.0
2013-05-23 13:00:00,30.42,30.43,30.2,30.2,296100.0,23.5763,23.584,23.4058,23.4058,296100.0
2013-05-23 13:30:00,30.21,30.42,30.21,30.41,208200.0,23.4135,23.5763,23.4135,23.5685,208200.0
2013-05-23 14:00:00,30.4,30.5,30.34,30.47,261200.0,23.5608,23.6383,23.5143,23.615,261200.0
2013-05-23 14:30:00,30.46,30.52,30.34,30.36,429200.0,23.6073,23.6538,23.5143,23.5298,429200.0
2013-05-23 15:00:00,30.36,30.43,30.26,30.36,355800.0,23.5298,23.584,23.4523,23.5298,355800.0
2013-05-23 15:30:00,30.37,30.44,30.29,30.4,615000.0,23.5375,23.5918,23.4755,23.5608,615000.0
2013-05-24 09:30:00,30.15,30.28,29.94,30.11,207600.0,23.367,23.4678,23.2043,23.336,207600.0
2013-05-24 10:00:00,30.1,30.1,29.76,29.89,446600.0,23.3283,23.3283,23.0648,23.1655,446600.0
2013-05-24 10:30:00,29.89,29.96,29.84,29.89,337600.0,23.1655,23.2198,23.1268,23.1655,337600.0
2013-05-24 11:00:00,29.88,29.91,29.77,29.87,325600.0,23.1578,23.181,23.0725,23.15,325600.0
2013-05-24 11:30:00,29.86,29.96,29.8,29.95,282500.0,23.1423,23.2198,23.0958,23.212,282500.0
2013-05-24 12:00:00,29.95,29.96,29.86,29.93,184100.0,23.212,23.2198,23.1423,23.1965,184100.0
2013-05-24 12:30:00,29.93,29.94,29.81,29.9,161700.0,23.1965,23.2043,23.1035,23.1733,161700.0
2013-05-24 13:00:00,29.9,30.15,29.9,30.15,260000.0,23.1733,23.367,23.1733,23.367,260000.0
2013-05-24 13:30:00,30.15,30.19,30.07,30.18,220900.0,23.367,23.398,23.305,23.3903,220900.0
2013-05-24 14:00:00,30.18,30.31,30.15,30.3,149100.0,23.3903,23.491,23.367,23.4833,149100.0
2013-05-24 14:30:00,30.3,30.3,30.21,30.27,97700.0,23.4833,23.4833,23.4135,23.46,97700.0
2013-05-24 15:00:00,30.27,30.32,30.23,30.25,137400.0,23.46,23.4988,23.429,23.4445,137400.0
2013-05-24 15:30:00,30.26,30.29,30.19,30.25,506000.0,23.4523,23.4755,23.398,23.4445,506000.0
2013-05-28 09:30:00,30.72,30.94,30.67,30.89,294700.0,23.8088,23.9793,23.77,23.9405,294700.0
2013-05-28 10:00:00,30.9,31.13,30.87,31.06,260000.0,23.9483,24.1266,23.925,24.0723,260000.0
2013-05-28 10:30:00,31.07,31.1,30.87,30.91,219900.0,24.0801,24.1033,23.925,23.956,219900.0
2013-05-28 11:00:00,30.91,30.94,30.8,30.82,185300.0,23.956,23.9793,23.8708,23.8863,185300.0
2013-05-28 11:30:00,30.82,30.84,30.71,30.71,213000.0,23.8863,23.9018,23.801,23.801,213000.0
2013-05-28 12:00:00,30.7,30.84,30.69,30.76,148300.0,23.7933,23.9018,23.7855,23.8398,148300.0
2013-05-28 12:30:00,30.75,30.8,30.74,30.79,167500.0,23.832,23.8708,23.8243,23.863,167500.0
2013-05-28 13:00:00,30.8,30.83,30.73,30.75,216800.0,23.8708,23.894,23.8165,23.832,216800.0
2013-05-28 13:30:00,30.75,30.78,30.53,30.56,336100.0,23.832,23.8553,23.6615,23.6848,336100.0
2013-05-28 14:00:00,30.57,30.57,30.41,30.51,250100.0,23.6925,23.6925,23.5685,23.646,250100.0
2013-05-28 14:30:00,30.51,30.68,30.47,30.64,195900.0,23.646,23.7778,23.615,23.7468,195900.0
2013-05-28 15:00:00,30.65,30.71,30.55,30.61,310300.0,23.7545,23.801,23.677,23.7235,310300.0
2013-05-28 15:30:00,30.62,30.69,30.6,30.64,685600.0,23.7313,23.7855,23.7158,23.7468,685600.0
2013-05-29 09:30:00,30.26,30.61,30.26,30.57,282400.0,23.4523,23.7235,23.4523,23.6925,282400.0
2013-05-29 10:00:00,30.56,30.77,30.53,30.73,301200.0,23.6848,23.8475,23.6615,23.8165,301200.0
2013-05-29 10:30:00,30.73,30.85,30.53,30.56,440900.0,23.8165,23.9095,23.6615,23.6848,440900.0
2013-05-29 11:00:00,30.56,30.62,30.43,30.62,367200.0,23.6848,23.7313,23.584,23.7313,367200.0
2013-05-29 11:30:00,30.62,30.8,30.56,30.77,198300.0,23.7313,23.8708,23.6848,23.8475,198300.0
2013-05-29 12:00:00,30.77,30.85,30.72,30.77,184500.0,23.8475,23.9095,23.8088,23.8475,184500.0
2013-05-29 12:30:00,30.78,30.82,30.58,30.59,220400.0,23.8553,23.8863,23.7003,23.708,220400.0
2013-05-29 13:00:00,30.6,30.79,30.59,30.78,224100.0,23.7158,23.863,23.708,23.8553,224100.0
2013-05-29 13:30:00,30.79,31.0,30.75,30.97,391800.0,23.863,24.0258,23.832,24.0025,391800.0
2013-05-29 14:00:00,30.97,31.0,30.87,30.9,208000.0,24.0025,24.0258,23.925,23.9483,208000.0
2013-05-29 14:30:00,30.9,30.96,30.86,30.87,259500.0,23.9483,23.9948,23.9173,23.925,259500.0
2013-05-29 15:00:00,30.88,31.0,30.86,31.0,326500.0,23.9328,24.0258,23.9173,24.0258,326500.0
2013-05-29 15:30:00,31.0,31.03,30.81,30.82,737200.0,24.0258,24.0491,23.8785,23.8863,737200.0
2013-05-30 09:30:00,30.81,31.12,30.66,31.1,342200.0,23.9545,24.1955,23.8379,24.18,342200.0
2013-05-30 10:00:00,31.1,31.38,31.07,31.3,495400.0,24.18,24.3977,24.1567,24.3355,495400.0
2013-05-30 10:30:00,31.31,31.46,31.18,31.36,418500.0,24.3433,24.4599,24.2422,24.3821,418500.0
2013-05-30 11:00:00,31.36,31.42,31.3,31.38,462800.0,24.3821,24.4288,24.3355,24.3977,462800.0
2013-05-30 11:30:00,31.37,31.48,31.35,31.48,244600.0,24.3899,24.4754,24.3744,24.4754,244600.0
2013-05-30 12:00:00,31.48,31.53,31.43,31.44,394800.0,24.4754,24.5143,24.4366,24.4443,394800.0
2013-05-30 12:30:00,31.43,31.48,31.4,31.46,226000.0,24.4366,24.4754,24.4132,24.4599,226000.0
2013-05-30 13:00:00,31.47,31.48,31.24,31.27,286100.0,24.4677,24.4754,24.2888,24.3122,286100.0
2013-05-30 13:30:00,31.26,31.47,31.26,31.43,303900.0,24.3044,24.4677,24.3044,24.4366,303900.0
2013-05-30 14:00:00,31.44,31.46,31.34,31.41,199600.0,24.4443,24.4599,24.3666,24.421,199600.0
2013-05-30 14:30:00,31.42,31.42,31.36,31.38,354300.0,24.4288,24.4288,24.3821,24.3977,354300.0
2013-05-30 15:00:00,31.39,31.44,31.37,31.39,408600.0,24.4055,24.4443,24.3899,24.4055,408600.0
2013-05-30 15:30:00,31.39,31.48,30.77,31.44,1260400.0,24.4055,24.4754,23.9234,24.4443,1260400.0
2013-05-31 09:30:00,31.2,31.36,31.01,31.26,437800.0,24.2577,24.3821,24.11,24.3044,437800.0
2013-05-31 10:00:00,31.27,31.29,31.08,31.19,470300.0,24.3122,24.3277,24.1644,24.25,470300.0
2013-05-31 10:30:00,31.18,31.27,31.11,31.11,289500.0,24.2422,24.3122,24.1878,24.1878,289500.0
2013-05-31 11:00:00,31.11,31.4,31.1,31.24,325700.0,24.1878,24.4132,24.18,24.2888,325700.0
2013-05-31 11:30:00,31.24,31.32,31.24,31.25,109400.0,24.2888,24.351,24.2888,24.2966,109400.0
2013-05-31 12:00:00,31.25,31.25,31.16,31.21,151000.0,24.2966,24.2966,24.2266,24.2655,151000.0
2013-05-31 12:30:00,31.21,31.25,31.12,31.15,118800.0,24.2655,24.2966,24.1955,24.2189,118800.0
2013-05-31 13:00:00,31.14,31.26,31.14,31.25,143000.0,24.2111,24.3044,24.2111,24.2966,143000.0
2013-05-31 13:30:00,31.25,31.25,31.15,31.22,183500.0,24.2966,24.2966,24.2189,24.2733,183500.0
2013-05-31 14:00:00,31.23,31.23,31.07,31.07,225600.0,24.2811,24.2811,24.1567,24.1567,225600.0
2013-05-31 14:30:00,31.07,31.11,30.96,30.96,264700.0,24.1567,24.1878,24.0711,24.0711,264700.0
2013-05-31 15:00:00,30.95,31.09,30.95,30.97,279000.0,24.0634,24.1722,24.0634,24.0789,279000.0
2013-05-31 15:30:00,30.96,30.98,30.62,30.63,1042300.0,24.0711,24.0867,23.8068,23.8146,1042300.0
2013-06-03 09:30:00,30.8,30.82,30.43,30.54,493400.0,23.9467,23.9623,23.6591,23.7446,493400.0
2013-06-03 10:00:00,30.54,30.71,30.3,30.32,480200.0,23.7446,23.8768,23.558,23.5735,480200.0
2013-06-03 10:30:00,30.33,30.33,29.68,29.78,1240400.0,23.5813,23.5813,23.076,23.1537,1240400.0
2013-06-03 11:00:00,29.78,29.83,29.43,29.45,838200.0,23.1537,23.1926,22.8816,22.8971,838200.0
2013-06-03 11:30:00,29.44,29.6,29.42,29.51,658000.0,22.8894,23.0138,22.8738,22.9438,658000.0
2013-06-03 12:00:00,29.51,29.54,29.25,29.41,661400.0,22.9438,22.9671,22.7416,22.866,661400.0
2013-06-03 12:30:00,29.41,29.5,29.37,29.42,414000.0,22.866,22.936,22.8349,22.8738,414000.0
2013-06-03 13:00:00,29.41,29.49,29.36,29.37,509100.0,22.866,22.9282,22.8272,22.8349,509100.0
2013-06-03 13:30:00,29.37,29.39,29.21,29.3,808000.0,22.8349,22.8505,22.7105,22.7805,808000.0
2013-06-03 14:00:00,29.31,29.57,29.29,29.49,581500.0,22.7883,22.9904,22.7727,22.9282,581500.0
2013-06-03 14:30:00,29.48,29.81,29.46,29.71,559600.0,22.9205,23.177,22.9049,23.0993,559600.0
2013-06-03 15:00:00,29.71,29.81,29.67,29.78,605800.0,23.0993,23.177,23.0682,23.1537,605800.0
2013-06-03 15:30:00,29.78,29.94,29.74,29.92,1396900.0,23.1537,23.2781,23.1226,23.2626,1396900.0
2013-06-04 09:30:00,29.92,30.46,29.91,30.25,440500.0,23.2626,23.6824,23.2548,23.5191,440500.0
2013-06-04 10:00:00,30.26,30.38,30.09,30.28,287200.0,23.5269,23.6202,23.3947,23.5424,287200.0
2013-06-04 10:30:00,30.28,30.36,30.09,30.1,334600.0,23.5424,23.6046,23.3947,23.4025,334600.0
2013-06-04 11:00:00,30.09,30.18,29.99,30.18,264200.0,23.3947,23.4647,23.317,23.4647,264200.0
2013-06-04 11:30:00,30.18,30.24,30.11,30.22,185000.0,23.4647,23.5113,23.4103,23.4958,185000.0
2013-06-04 12:00:00,30.21,30.24,29.94,29.98,209000.0,23.488,23.5113,23.2781,23.3092,209000.0
2013-06-04 12:30:00,29.99,30.03,29.91,29.98,135400.0,23.317,23.3481,23.2548,23.3092,135400.0
2013-06-04 13:00:00,29.98,30.07,29.8,29.82,208500.0,23.3092,23.3792,23.1693,23.1848,208500.0
2013-06-04 13:30:00,29.82,29.83,29.7,29.74,257000.0,23.1848,23.1926,23.0915,23.1226,257000.0
2013-06-04 14:00:00,29.73,29.81,29.58,29.8,301800.0,23.1148,23.177,22.9982,23.1693,301800.0
2013-06-04 14:30:00,29.81,29.89,29.74,29.76,230700.0,23.177,23.2392,23.1226,23.1382,230700.0
2013-06-04 15:00:00,29.76,29.9,29.7,29.79,354400.0,23.1382,23.247,23.0915,23.1615,354400.0
2013-06-04 15:30:00,29.79,29.97,29.71,29.73,736800.0,23.1615,23.3014,23.0993,23.1148,736800.0
2013-06-05 09:30:00,29.61,29.72,29.4,29.41,393200.0,23.0215,23.1071,22.8583,22.866,393200.0
2013-06-05 10:00:00,29.42,29.66,29.14,29.29,529400.0,22.8738,23.0604,22.6561,22.7727,529400.0
2013-06-05 10:30:00,29.3,29.3,29.12,29.13,370100.0,22.7805,22.7805,22.6406,22.6483,370100.0
2013-06-05 11:00:00,29.13,29.26,28.94,29.22,607000.0,22.6483,22.7494,22.5006,22.7183,607000.0
2013-06-05 11:30:00,29.21,29.43,29.14,29.29,561200.0,22.7105,22.8816,22.6561,22.7727,561200.0
2013-06-05 12:00:00,29.29,29.4,29.01,29.04,342300.0,22.7727,22.8583,22.555,22.5784,342300.0
2013-06-05 12:30:00,29.03,29.09,28.99,29.06,239900.0,22.5706,22.6172,22.5395,22.5939,239900.0
2013-06-05 13:00:00,29.06,29.26,29.02,29.25,224000.0,22.5939,22.7494,22.5628,22.7416,224000.0
2013-06-05 13:30:00,29.25,29.33,29.16,29.17,329700.0,22.7416,22.8038,22.6717,22.6794,329700.0
2013-06-05 14:00:00,29.17,29.23,29.01,29.03,287700.0,22.6794,22.7261,22.555,22.5706,287700.0
2013-06-05 14:30:00,29.03,29.15,28.99,29.11,245000.0,22.5706,22.6639,22.5395,22.6328,245000.0
2013-06-05 15:00:00,29.1,29.15,28.93,29.1,540000.0,22.625,22.6639,22.4928,22.625,540000.0
2013-06-05 15:30:00,29.11,29.23,28.96,28.98,887200.0,22.6328,22.7261,22.5162,22.5317,887200.0
2013-06-06 09:30:00,29.02,29.61,28.83,29.55,643600.0,22.5628,23.0215,22.4151,22.9749,643600.0
2013-06-06 10:00:00,29.56,29.63,29.38,29.48,636600.0,22.9827,23.0371,22.8427,22.9205,636600.0
2013-06-06 10:30:00,29.49,29.56,29.33,29.55,314800.0,22.9282,22.9827,22.8038,22.9749,314800.0
2013-06-06 11:00:00,29.54,29.59,29.35,29.37,227500.0,22.9671,23.006,22.8194,22.8349,227500.0
2013-06-06 11:30:00,29.36,29.51,29.21,29.23,169800.0,22.8272,22.9438,22.7105,22.7261,169800.0
2013-06-06 12:00:00,29.22,29.31,28.91,29.0,331900.0,22.7183,22.7883,22.4773,22.5473,331900.0
2013-06-06 12:30:00,29.0,29.09,28.88,28.91,568100.0,22.5473,22.6172,22.454,22.4773,568100.0
2013-06-06 13:00:00,28.93,29.08,28.71,28.73,696800.0,22.4928,22.6095,22.3218,22.3373,696800.0
2013-06-06 13:30:00,28.73,29.06,28.72,28.98,413300.0,22.3373,22.5939,22.3296,22.5317,413300.0
2013-06-06 14:00:00,28.98,29.14,28.87,29.13,292300.0,22.5317,22.6561,22.4462,22.6483,292300.0
2013-06-06 14:30:00,29.13,29.24,29.04,29.18,369100.0,22.6483,22.7339,22.5784,22.6872,369100.0
2013-06-06 15:00:00,29.18,29.36,29.16,29.34,438900.0,22.6872,22.8272,22.6717,22.8116,438900.0
2013-06-06 15:30:00,29.34,29.51,29.32,29.49,649300.0,22.8116,22.9438,22.7961,22.9282,649300.0
2013-06-07 09:30:00,29.66,30.04,29.6,29.88,608500.0,23.0604,23.3558,23.0138,23.2315,608500.0
2013-06-07 10:00:00,29.88,30.29,29.88,30.22,551700.0,23.2315,23.5502,23.2315,23.4958,551700.0
2013-06-07 10:30:00,30.22,30.27,30.02,30.06,352300.0,23.4958,23.5347,23.3403,23.3714,352300.0
2013-06-07 11:00:00,30.06,30.21,30.05,30.19,303900.0,23.3714,23.488,23.3636,23.4725,303900.0
2013-06-07 11:30:00,30.18,30.26,29.98,29.99,273900.0,23.4647,23.5269,23.3092,23.317,273900.0
2013-06-07 12:00:00,29.99,30.03,29.88,30.0,165000.0,23.317,23.3481,23.2315,23.3247,165000.0
2013-06-07 12:30:00,30.0,30.09,29.95,30.06,124600.0,23.3247,23.3947,23.2859,23.3714,124600.0
2013-06-07 13:00:00,30.06,30.1,30.03,30.07,114300.0,23.3714,23.4025,23.3481,23.3792,114300.0
2013-06-07 13:30:00,30.07,30.16,30.01,30.01,130100.0,23.3792,23.4491,23.3325,23.3325,130100.0
2013-06-07 14:00:00,30.02,30.1,30.0,30.05,165500.0,23.3403,23.4025,23.3247,23.3636,165500.0
2013-06-07 14:30:00,30.06,30.23,30.02,30.21,198100.0,23.3714,23.5036,23.3403,23.488,198100.0
2013-06-07 15:00:00,30.22,30.28,30.15,30.28,383600.0,23.4958,23.5424,23.4414,23.5424,383600.0
2013-06-07 15:30:00,30.28,30.5,30.25,30.49,1133600.0,23.5424,23.7135,23.5191,23.7057,1133600.0
2013-06-10 09:30:00,30.61,30.73,30.32,30.52,306000.0,23.799,23.8923,23.5735,23.729,306000.0
2013-06-10 10:00:00,30.52,30.53,30.26,30.5,218800.0,23.729,23.7368,23.5269,23.7135,218800.0
2013-06-10 10:30:00,30.49,30.57,30.4,30.43,289000.0,23.7057,23.7679,23.6357,23.6591,289000.0
2013-06-10 11:00:00,30.44,30.64,30.44,30.54,245900.0,23.6668,23.8223,23.6668,23.7446,245900.0
2013-06-10 11:30:00,30.55,30.62,30.46,30.55,250200.0,23.7524,23.8068,23.6824,23.7524,250200.0
2013-06-10 12:00:00,30.56,30.73,30.55,30.67,251800.0,23.7601,23.8923,23.7524,23.8457,251800.0
2013-06-10 12:30:00,30.66,30.7,30.58,30.6,309000.0,23.8379,23.869,23.7757,23.7912,309000.0
2013-06-10 13:00:00,30.6,30.67,30.59,30.61,142100.0,23.7912,23.8457,23.7835,23.799,142100.0
2013-06-10 13:30:00,30.62,30.75,30.59,30.74,235900.0,23.8068,23.9079,23.7835,23.9001,235900.0
2013-06-10 14:00:00,30.73,30.75,30.62,30.72,271600.0,23.8923,23.9079,23.8068,23.8845,271600.0
2013-06-10 14:30:00,30.73,30.76,30.63,30.74,468900.0,23.8923,23.9156,23.8146,23.9001,468900.0
2013-06-10 15:00:00,30.74,30.75,30.64,30.74,391300.0,23.9001,23.9079,23.8223,23.9001,391300.0
2013-06-10 15:30:00,30.74,30.76,30.64,30.74,692300.0,23.9001,23.9156,23.8223,23.9001,692300.0
2013-06-11 09:30:00,30.26,30.33,29.91,30.26,371600.0,23.5269,23.5813,23.2548,23.5269,371600.0
2013-06-11 10:00:00,30.26,30.28,29.96,30.19,357100.0,23.5269,23.5424,23.2937,23.4725,357100.0
2013-06-11 10:30:00,30.19,30.45,30.19,30.4,195500.0,23.4725,23.6746,23.4725,23.6357,195500.0
2013-06-11 11:00:00,30.41,30.49,30.32,30.49,236000.0,23.6435,23.7057,23.5735,23.7057,236000.0
2013-06-11 11:30:00,30.48,30.53,30.4,30.4,194800.0,23.6979,23.7368,23.6357,23.6357,194800.0
2013-06-11 12:00:00,30.4,30.46,30.38,30.44,121400.0,23.6357,23.6824,23.6202,23.6668,121400.0
2013-06-11 12:30:00,30.44,30.45,30.36,30.37,114000.0,23.6668,23.6746,23.6046,23.6124,114000.0
2013-06-11 13:00:00,30.37,30.39,30.19,30.21,165700.0,23.6124,23.628,23.4725,23.488,165700.0
2013-06-11 13:30:00,30.2,30.2,29.91,29.92,328200.0,23.4802,23.4802,23.2548,23.2626,328200.0
2013-06-11 14:00:00,29.91,30.02,29.8,30.0,345000.0,23.2548,23.3403,23.1693,23.3247,345000.0
2013-06-11 14:30:00,30.01,30.07,29.92,30.04,310600.0,23.3325,23.3792,23.2626,23.3558,310600.0
2013-06-11 15:00:00,30.05,30.08,29.87,29.88,349400.0,23.3636,23.3869,23.2237,23.2315,349400.0
2013-06-11 15:30:00,29.88,29.92,29.74,29.76,872700.0,23.2315,23.2626,23.1226,23.1382,872700.0
2013-06-12 09:30:00,30.04,30.2,29.79,29.86,363700.0,23.3558,23.4802,23.1615,23.2159,363700.0
2013-06-12 10:00:00,29.85,30.0,29.7,29.98,531400.0,23.2081,23.3247,23.0915,23.3092,531400.0
2013-06-12 10:30:00,29.97,30.09,29.7,29.73,401400.0,23.3014,23.3947,23.0915,23.1148,401400.0
2013-06-12 11:00:00,29.74,29.88,29.68,29.78,246100.0,23.1226,23.2315,23.076,23.1537,246100.0
2013-06-12 11:30:00,29.78,29.85,29.58,29.65,350000.0,23.1537,23.2081,22.9982,23.0526,350000.0
2013-06-12 12:00:00,29.65,29.69,29.53,29.6,302800.0,23.0526,23.0837,22.9593,23.0138,302800.0
2013-06-12 12:30:00,29.6,29.66,29.49,29.64,201200.0,23.0138,23.0604,22.9282,23.0449,201200.0
2013-06-12 13:00:00,29.65,29.71,29.61,29.69,233700.0,23.0526,23.0993,23.0215,23.0837,233700.0
2013-06-12 13:30:00,29.7,29.71,29.54,29.65,210900.0,23.0915,23.0993,22.9671,23.0526,210900.0
2013-06-12 14:00:00,29.66,29.67,29.42,29.47,276600.0,23.0604,23.0682,22.8738,22.9127,276600.0
2013-06-12 14:30:00,29.47,29.57,29.39,29.49,265300.0,22.9127,22.9904,22.8505,22.9282,265300.0
2013-06-12 15:00:00,29.49,29.49,29.35,29.45,231200.0,22.9282,22.9282,22.8194,22.8971,231200.0
2013-06-12 15:30:00,29.46,29.54,29.4,29.43,486300.0,22.9049,22.9671,22.8583,22.8816,486300.0
2013-06-13 09:30:00,29.37,29.4,29.11,29.26,368000.0,22.8349,22.8583,22.6328,22.7494,368000.0
2013-06-13 10:00:00,29.26,29.39,29.05,29.13,484200.0,22.7494,22.8505,22.5861,22.6483,484200.0
2013-06-13 10:30:00,29.14,29.43,29.14,29.39,246500.0,22.6561,22.8816,22.6561,22.8505,246500.0
2013-06-13 11:00:00,29.39,29.45,29.36,29.41,321800.0,22.8505,22.8971,22.8272,22.866,321800.0
2013-06-13 11:30:00,29.41,29.49,29.34,29.48,151200.0,22.866,22.9282,22.8116,22.9205,151200.0
2013-06-13 12:00:00,29.49,29.54,29.41,29.45,143600.0,22.9282,22.9671,22.866,22.8971,143600.0
2013-06-13 12:30:00,29.46,29.62,29.46,29.56,182900.0,22.9049,23.0293,22.9049,22.9827,182900.0
2013-06-13 13:00:00,29.57,29.59,29.47,29.55,184400.0,22.9904,23.006,22.9127,22.9749,184400.0
2013-06-13 13:30:00,29.55,29.64,29.52,29.62,150800.0,22.9749,23.0449,22.9516,23.0293,150800.0
2013-06-13 14:00:00,29.62,29.77,29.62,29.71,223300.0,23.0293,23.1459,23.0293,23.0993,223300.0
2013-06-13 14:30:00,29.71,29.85,29.71,29.84,206000.0,23.0993,23.2081,23.0993,23.2004,206000.0
2013-06-13 15:00:00,29.84,30.0,29.84,29.98,301300.0,23.2004,23.3247,23.2004,23.3092,301300.0
2013-06-13 15:30:00,29.98,30.06,29.94,30.05,1197600.0,23.3092,23.3714,23.2781,23.3636,1197600.0
2013-06-14 09:30:00,30.02,30.05,29.8,29.93,213300.0,23.3403,23.3636,23.1693,23.2703,213300.0
2013-06-14 10:00:00,29.93,30.05,29.72,29.74,325000.0,23.2703,23.3636,23.1071,23.1226,325000.0
2013-06-14 10:30:00,29.73,29.75,29.44,29.48,321800.0,23.1148,23.1304,22.8894,22.9205,321800.0
2013-06-14 11:00:00,29.47,29.5,29.36,29.47,289400.0,22.9127,22.936,22.8272,22.9127,289400.0
2013-06-14 11:30:00,29.47,29.59,29.43,29.54,198800.0,22.9127,23.006,22.8816,22.9671,198800.0
2013-06-14 12:00:00,29.54,29.54,29.45,29.47,113400.0,22.9671,22.9671,22.8971,22.9127,113400.0
2013-06-14 12:30:00,29.47,29.5,29.36,29.37,136900.0,22.9127,22.936,22.8272,22.8349,136900.0
2013-06-14 13:00:00,29.37,29.37,29.13,29.15,240700.0,22.8349,22.8349,22.6483,22.6639,240700.0
2013-06-14 13:30:00,29.14,29.31,29.14,29.23,152600.0,22.6561,22.7883,22.6561,22.7261,152600.0
2013-06-14 14:00:00,29.23,29.29,29.14,29.25,227000.0,22.7261,22.7727,22.6561,22.7416,227000.0
2013-06-14 14:30:00,29.26,29.31,29.15,29.17,359600.0,22.7494,22.7883,22.6639,22.6794,359600.0
2013-06-14 15:00:00,29.17,29.39,29.16,29.31,301800.0,22.6794,22.8505,22.6717,22.7883,301800.0
2013-06-14 15:30:00,29.3,29.36,29.2,29.21,791200.0,22.7805,22.8272,22.7028,22.7105,791200.0
2013-06-17 09:30:00,29.56,29.96,29.54,29.95,450400.0,22.9827,23.2937,22.9671,23.2859,450400.0
2013-06-17 10:00:00,29.95,29.98,29.84,29.91,294100.0,23.2859,23.3092,23.2004,23.2548,294100.0
2013-06-17 10:30:00,29.92,29.97,29.79,29.8,325600.0,23.2626,23.3014,23.1615,23.1693,325600.0
2013-06-17 11:00:00,29.8,29.86,29.7,29.84,242800.0,23.1693,23.2159,23.0915,23.2004,242800.0
2013-06-17 11:30:00,29.84,29.9,29.79,29.81,164200.0,23.2004,23.247,23.1615,23.177,164200.0
2013-06-17 12:00:00,29.8,29.8,29.67,29.75,234600.0,23.1693,23.1693,23.0682,23.1304,234600.0
2013-06-17 12:30:00,29.75,29.92,29.73,29.73,167300.0,23.1304,23.2626,23.1148,23.1148,167300.0
2013-06-17 13:00:00,29.73,29.89,29.71,29.87,134900.0,23.1148,23.2392,23.0993,23.2237,134900.0
2013-06-17 13:30:00,29.87,29.94,29.86,29.87,335600.0,23.2237,23.2781,23.2159,23.2237,335600.0
2013-06-17 14:00:00,29.87,29.9,29.62,29.64,285600.0,23.2237,23.247,23.0293,23.0449,285600.0
2013-06-17 14:30:00,29.65,29.75,29.56,29.61,289700.0,23.0526,23.1304,22.9827,23.0215,289700.0
2013-06-17 15:00:00,29.61,29.64,29.52,29.62,463600.0,23.0215,23.0449,22.9516,23.0293,463600.0
2013-06-17 15:30:00,29.62,29.81,29.62,29.73,941400.0,23.0293,23.177,23.0293,23.1148,941400.0
2013-06-18 09:30:00,29.8,29.98,29.75,29.82,177200.0,23.1693,23.3092,23.1304,23.1848,177200.0
2013-06-18 10:00:00,29.81,29.9,29.76,29.87,173600.0,23.177,23.247,23.1382,23.2237,173600.0
2013-06-18 10:30:00,29.87,29.95,29.87,29.93,216700.0,23.2237,23.2859,23.2237,23.2703,216700.0
2013-06-18 11:00:00,29.92,29.99,29.8,29.98,224100.0,23.2626,23.317,23.1693,23.3092,224100.0
2013-06-18 11:30:00,29.98,30.18,29.98,30.06,204700.0,23.3092,23.4647,23.3092,23.3714,204700.0
2013-06-18 12:00:00,30.07,30.17,30.04,30.14,104900.0,23.3792,23.4569,23.3558,23.4336,104900.0
2013-06-18 12:30:00,30.15,30.24,30.11,30.22,100100.0,23.4414,23.5113,23.4103,23.4958,100100.0
2013-06-18 13:00:00,30.23,30.23,30.08,30.13,102700.0,23.5036,23.5036,23.3869,23.4258,102700.0
2013-06-18 13:30:00,30.14,30.23,30.08,30.23,93400.0,23.4336,23.5036,23.3869,23.5036,93400.0
2013-06-18 14:00:00,30.23,30.32,30.18,30.25,159400.0,23.5036,23.5735,23.4647,23.5191,159400.0
2013-06-18 14:30:00,30.26,30.35,30.23,30.35,160800.0,23.5269,23.5969,23.5036,23.5969,160800.0
2013-06-18 15:00:00,30.34,30.35,30.24,30.34,232400.0,23.5891,23.5969,23.5113,23.5891,232400.0
2013-06-18 15:30:00,30.35,30.35,30.24,30.34,611500.0,23.5969,23.5969,23.5113,23.5891,611500.0
2013-06-19 09:30:00,30.13,30.14,29.9,29.98,257300.0,23.4258,23.4336,23.247,23.3092,257300.0
2013-06-19 10:00:00,29.97,29.97,29.74,29.76,572200.0,23.3014,23.3014,23.1226,23.1382,572200.0
2013-06-19 10:30:00,29.76,29.81,29.67,29.71,565900.0,23.1382,23.177,23.0682,23.0993,565900.0
2013-06-19 11:00:00,29.72,29.78,29.69,29.71,231600.0,23.1071,23.1537,23.0837,23.0993,231600.0
2013-06-19 11:30:00,29.7,29.8,29.7,29.71,341000.0,23.0915,23.1693,23.0915,23.0993,341000.0
2013-06-19 12:00:00,29.7,29.7,29.57,29.66,251600.0,23.0915,23.0915,22.9904,23.0604,251600.0
2013-06-19 12:30:00,29.67,29.84,29.65,29.8,163100.0,23.0682,23.2004,23.0526,23.1693,163100.0
2013-06-19 13:00:00,29.8,29.97,29.78,29.97,207500.0,23.1693,23.3014,23.1537,23.3014,207500.0
2013-06-19 13:30:00,29.97,30.17,29.95,30.15,252700.0,23.3014,23.4569,23.2859,23.4414,252700.0
2013-06-19 14:00:00,30.16,30.2,29.86,30.12,692400.0,23.4491,23.4802,23.2159,23.418,692400.0
2013-06-19 14:30:00,30.13,30.28,29.91,29.95,839300.0,23.4258,23.5424,23.2548,23.2859,839300.0
2013-06-19 15:00:00,29.93,30.14,29.9,30.11,756900.0,23.2703,23.4336,23.247,23.4103,756900.0
2013-06-19 15:30:00,30.1,30.11,29.68,29.7,1073100.0,23.4025,23.4103,23.076,23.0915,1073100.0
2013-06-20 09:30:00,29.33,29.69,29.17,29.63,773000.0,22.8038,23.0837,22.6794,23.0371,773000.0
2013-06-20 10:00:00,29.64,29.86,29.58,29.6,629700.0,23.0449,23.2159,22.9982,23.0138,629700.0
2013-06-20 10:30:00,29.6,29.79,29.52,29.77,458800.0,23.0138,23.1615,22.9516,23.1459,458800.0
2013-06-20 11:00:00,29.77,29.78,29.6,29.69,640100.0,23.1459,23.1537,23.0138,23.0837,640100.0
2013-06-20 11:30:00,29.7,29.89,29.63,29.87,345200.0,23.0915,23.2392,23.0371,23.2237,345200.0
2013-06-20 12:00:00,29.87,29.97,29.85,29.95,360600.0,23.2237,23.3014,23.2081,23.2859,360600.0
2013-06-20 12:30:00,29.95,30.11,29.95,30.09,269900.0,23.2859,23.4103,23.2859,23.3947,269900.0
2013-06-20 13:00:00,30.08,30.19,30.05,30.11,253300.0,23.3869,23.4725,23.3636,23.4103,253300.0
2013-06-20 13:30:00,30.11,30.18,30.06,30.16,224900.0,23.4103,23.4647,23.3714,23.4491,224900.0
2013-06-20 14:00:00,30.16,30.17,29.8,29.81,470900.0,23.4491,23.4569,23.1693,23.177,470900.0
2013-06-20 14:30:00,29.8,29.84,29.57,29.58,293100.0,23.1693,23.2004,22.9904,22.9982,293100.0
2013-06-20 15:00:00,29.59,29.77,29.55,29.71,502500.0,23.006,23.1459,22.9749,23.0993,502500.0
2013-06-20 15:30:00,29.72,29.8,29.55,29.68,1324100.0,23.1071,23.1693,22.9749,23.076,1324100.0
2013-06-21 09:30:00,29.91,29.99,29.61,29.62,1085300.0,23.2548,23.317,23.0215,23.0293,1085300.0
2013-06-21 10:00:00,29.62,29.7,29.49,29.57,408400.0,23.0293,23.0915,22.9282,22.9904,408400.0
2013-06-21 10:30:00,29.57,29.62,29.35,29.62,403100.0,22.9904,23.0293,22.8194,23.0293,403100.0
2013-06-21 11:00:00,29.61,29.66,29.16,29.18,500100.0,23.0215,23.0604,22.6717,22.6872,500100.0
2013-06-21 11:30:00,29.18,29.36,29.08,29.34,425200.0,22.6872,22.8272,22.6095,22.8116,425200.0
2013-06-21 12:00:00,29.34,29.46,29.28,29.31,306700.0,22.8116,22.9049,22.765,22.7883,306700.0
2013-06-21 12:30:00,29.32,29.46,29.29,29.41,543800.0,22.7961,22.9049,22.7727,22.866,543800.0
2013-06-21 13:00:00,29.42,29.61,29.33,29.53,299800.0,22.8738,23.0215,22.8038,22.9593,299800.0
2013-06-21 13:30:00,29.52,29.58,29.41,29.45,234000.0,22.9516,22.9982,22.866,22.8971,234000.0
2013-06-21 14:00:00,29.44,29.55,29.43,29.52,228500.0,22.8894,22.9749,22.8816,22.9516,228500.0
2013-06-21 14:30:00,29.52,29.54,29.43,29.5,405600.0,22.9516,22.9671,22.8816,22.936,405600.0
2013-06-21 15:00:00,29.49,29.65,29.49,29.65,442300.0,22.9282,23.0526,22.9282,23.0526,442300.0
2013-06-21 15:30:00,29.65,29.66,29.33,29.38,1425900.0,23.0526,23.0604,22.8038,22.8427,1425900.0
2013-06-24 09:30:00,28.9,28.93,28.39,28.39,517200.0,22.4695,22.4928,22.073,22.073,517200.0
2013-06-24 10:00:00,28.4,28.46,28.26,28.39,618700.0,22.0808,22.1274,21.9719,22.073,618700.0
2013-06-24 10:30:00,28.38,28.55,28.26,28.42,413500.0,22.0652,22.1974,21.9719,22.0963,413500.0
2013-06-24 11:00:00,28.42,28.49,28.13,28.14,279900.0,22.0963,22.1507,21.8708,21.8786,279900.0
2013-06-24 11:30:00,28.14,28.27,28.04,28.25,389900.0,21.8786,21.9797,21.8009,21.9641,389900.0
2013-06-24 12:00:00,28.25,28.33,28.18,28.29,487100.0,21.9641,22.0263,21.9097,21.9952,487100.0
2013-06-24 12:30:00,28.29,28.38,28.25,28.31,207500.0,21.9952,22.0652,21.9641,22.0108,207500.0
2013-06-24 13:00:00,28.31,28.34,28.22,28.29,204700.0,22.0108,22.0341,21.9408,21.9952,204700.0
2013-06-24 13:30:00,28.29,28.48,28.26,28.48,401000.0,21.9952,22.143,21.9719,22.143,401000.0
2013-06-24 14:00:00,28.49,28.64,28.47,28.64,396000.0,22.1507,22.2674,22.1352,22.2674,396000.0
2013-06-24 14:30:00,28.63,28.88,28.62,28.81,474900.0,22.2596,22.454,22.2518,22.3995,474900.0
2013-06-24 15:00:00,28.8,28.86,28.71,28.74,439800.0,22.3918,22.4384,22.3218,22.3451,439800.0
2013-06-24 15:30:00,28.75,28.85,28.61,28.64,891200.0,22.3529,22.4306,22.244,22.2674,891200.0
2013-06-25 09:30:00,28.93,29.2,28.78,29.02,441700.0,22.4928,22.7028,22.3762,22.5628,441700.0
2013-06-25 10:00:00,28.99,29.08,28.88,28.94,548400.0,22.5395,22.6095,22.454,22.5006,548400.0
2013-06-25 10:30:00,28.91,29.2,28.86,29.14,342200.0,22.4773,22.7028,22.4384,22.6561,342200.0
2013-06-25 11:00:00,29.13,29.3,29.11,29.17,192400.0,22.6483,22.7805,22.6328,22.6794,192400.0
2013-06-25 11:30:00,29.17,29.29,29.13,29.26,175300.0,22.6794,22.7727,22.6483,22.7494,175300.0
2013-06-25 12:00:00,29.25,29.36,29.23,29.36,300500.0,22.7416,22.8272,22.7261,22.8272,300500.0
2013-06-25 12:30:00,29.37,29.51,29.36,29.47,294000.0,22.8349,22.9438,22.8272,22.9127,294000.0
2013-06-25 13:00:00,29.48,29.57,29.37,29.38,1477400.0,22.9205,22.9904,22.8349,22.8427,1477400.0
2013-06-25 13:30:00,29.37,29.4,29.25,29.25,849900.0,22.8349,22.8583,22.7416,22.7416,849900.0
2013-06-25 14:00:00,29.25,29.34,29.2,29.29,602400.0,22.7416,22.8116,22.7028,22.7727,602400.0
2013-06-25 14:30:00,29.29,29.38,29.26,29.29,920400.0,22.7727,22.8427,22.7494,22.7727,920400.0
2013-06-25 15:00:00,29.28,29.32,29.22,29.26,486200.0,22.765,22.7961,22.7183,22.7494,486200.0
2013-06-25 15:30:00,29.27,29.3,29.12,29.18,1785500.0,22.7572,22.7805,22.6406,22.6872,1785500.0
2013-06-26 09:30:00,30.6,30.8,30.25,30.41,1789600.0,23.7912,23.9467,23.5191,23.6435,1789600.0
2013-06-26 10:00:00,30.41,30.5,30.18,30.27,1155400.0,23.6435,23.7135,23.4647,23.5347,1155400.0
2013-06-26 10:30:00,30.26,30.33,30.0,30.04,891400.0,23.5269,23.5813,23.3247,23.3558,891400.0
2013-06-26 11:00:00,30.04,30.07,30.0,30.03,811300.0,23.3558,23.3792,23.3247,23.3481,811300.0
2013-06-26 11:30:00,30.02,30.05,29.74,29.75,696700.0,23.3403,23.3636,23.1226,23.1304,696700.0
2013-06-26 12:00:00,29.75,29.96,29.67,29.94,506900.0,23.1304,23.2937,23.0682,23.2781,506900.0
2013-06-26 12:30:00,29.95,30.1,29.91,29.99,397400.0,23.2859,23.4025,23.2548,23.317,397400.0
2013-06-26 13:00:00,29.98,30.0,29.96,30.0,580700.0,23.3092,23.3247,23.2937,23.3247,580700.0
2013-06-26 13:30:00,30.0,30.0,29.87,29.87,562500.0,23.3247,23.3247,23.2237,23.2237,562500.0
2013-06-26 14:00:00,29.88,29.89,29.79,29.87,577400.0,23.2315,23.2392,23.1615,23.2237,577400.0
2013-06-26 14:30:00,29.87,29.91,29.79,29.87,559000.0,23.2237,23.2548,23.1615,23.2237,559000.0
2013-06-26 15:00:00,29.87,30.05,29.87,29.92,753700.0,23.2237,23.3636,23.2237,23.2626,753700.0
2013-06-26 15:30:00,29.93,30.0,29.87,30.0,1744100.0,23.2703,23.3247,23.2237,23.3247,1744100.0
2013-06-27 09:30:00,30.27,30.67,30.27,30.67,596000.0,23.5347,23.8457,23.5347,23.8457,596000.0
2013-06-27 10:00:00,30.67,30.79,30.62,30.79,561300.0,23.8457,23.939,23.8068,23.939,561300.0
2013-06-27 10:30:00,30.78,30.87,30.61,30.69,345200.0,23.9312,24.0012,23.799,23.8612,345200.0
2013-06-27 11:00:00,30.69,30.75,30.52,30.57,391800.0,23.8612,23.9079,23.729,23.7679,391800.0
2013-06-27 11:30:00,30.57,30.85,30.57,30.84,659700.0,23.7679,23.9856,23.7679,23.9778,659700.0
2013-06-27 12:00:00,30.84,30.84,30.6,30.65,283800.0,23.9778,23.9778,23.7912,23.8301,283800.0
2013-06-27 12:30:00,30.66,30.8,30.64,30.78,226100.0,23.8379,23.9467,23.8223,23.9312,226100.0
2013-06-27 13:00:00,30.78,30.85,30.75,30.82,183600.0,23.9312,23.9856,23.9079,23.9623,183600.0
2013-06-27 13:30:00,30.83,30.97,30.82,30.92,325100.0,23.9701,24.0789,23.9623,24.04,325100.0
2013-06-27 14:00:00,30.93,31.08,30.91,31.08,373300.0,24.0478,24.1644,24.0323,24.1644,373300.0
2013-06-27 14:30:00,31.07,31.11,31.0,31.03,254000.0,24.1567,24.1878,24.1022,24.1256,254000.0
2013-06-27 15:00:00,31.03,31.31,30.98,31.29,945000.0,24.1256,24.3433,24.0867,24.3277,945000.0
2013-06-27 15:30:00,31.29,31.35,31.17,31.24,1890100.0,24.3277,24.3744,24.2344,24.2888,1890100.0
2013-06-28 09:30:00,31.1,31.13,30.7,30.71,358000.0,24.18,24.2033,23.869,23.8768,358000.0
2013-06-28 10:00:00,30.72,30.86,30.7,30.8,384500.0,23.8845,23.9934,23.869,23.9467,384500.0
2013-06-28 10:30:00,30.8,30.92,30.75,30.9,1076900.0,23.9467,24.04,23.9079,24.0245,1076900.0
2013-06-28 11:00:00,30.9,31.07,30.86,30.86,303300.0,24.0245,24.1567,23.9934,23.9934,303300.0
2013-06-28 11:30:00,30.86,30.89,30.8,30.82,183500.0,23.9934,24.0167,23.9467,23.9623,183500.0
2013-06-28 12:00:00,30.82,30.87,30.7,30.87,220900.0,23.9623,24.0012,23.869,24.0012,220900.0
2013-06-28 12:30:00,30.87,31.0,30.81,30.92,184200.0,24.0012,24.1022,23.9545,24.04,184200.0
2013-06-28 13:00:00,30.92,31.1,30.9,31.03,187800.0,24.04,24.18,24.0245,24.1256,187800.0
2013-06-28 13:30:00,31.04,31.06,30.92,30.96,270500.0,24.1333,24.1489,24.04,24.0711,270500.0
2013-06-28 14:00:00,30.96,31.02,30.91,30.92,231400.0,24.0711,24.1178,24.0323,24.04,231400.0
2013-06-28 14:30:00,30.93,30.94,30.88,30.91,301800.0,24.0478,24.0556,24.0089,24.0323,301800.0
2013-06-28 15:00:00,30.92,30.97,30.79,30.96,444600.0,24.04,24.0789,23.939,24.0711,444600.0
2013-06-28 15:30:00,30.97,31.04,30.83,30.9,1433200.0,24.0789,24.1333,23.9701,24.0245,1433200.0
2013-07-01 09:30:00,31.2,31.25,31.04,31.19,265500.0,24.2577,24.2966,24.1333,24.25,265500.0
2013-07-01 10:00:00,31.19,31.37,31.14,31.32,617600.0,24.25,24.3899,24.2111,24.351,617600.0
2013-07-01 10:30:00,31.32,31.36,31.24,31.27,337200.0,24.351,24.3821,24.2888,24.3122,337200.0
2013-07-01 11:00:00,31.27,31.44,31.27,31.38,237800.0,24.3122,24.4443,24.3122,24.3977,237800.0
2013-07-01 11:30:00,31.39,31.48,31.23,31.25,275700.0,24.4055,24.4754,24.2811,24.2966,275700.0
2013-07-01 12:00:00,31.26,31.28,31.2,31.22,274500.0,24.3044,24.3199,24.2577,24.2733,274500.0
2013-07-01 12:30:00,31.23,31.28,31.2,31.25,183200.0,24.2811,24.3199,24.2577,24.2966,183200.0
2013-07-01 13:00:00,31.25,31.29,31.2,31.21,179600.0,24.2966,24.3277,24.2577,24.2655,179600.0
2013-07-01 13:30:00,31.22,31.25,31.13,31.14,187400.0,24.2733,24.2966,24.2033,24.2111,187400.0
2013-07-01 14:00:00,31.14,31.19,31.09,31.19,176100.0,24.2111,24.25,24.1722,24.25,176100.0
2013-07-01 14:30:00,31.18,31.24,31.13,31.22,154100.0,24.2422,24.2888,24.2033,24.2733,154100.0
2013-07-01 15:00:00,31.22,31.24,31.16,31.17,368000.0,24.2733,24.2888,24.2266,24.2344,368000.0
2013-07-01 15:30:00,31.18,31.24,31.13,31.21,508200.0,24.2422,24.2888,24.2033,24.2655,508200.0
2013-07-02 09:30:00,31.28,31.49,31.07,31.4,450600.0,24.3199,24.4832,24.1567,24.4132,450600.0
2013-07-02 10:00:00,31.4,31.43,31.26,31.36,377800.0,24.4132,24.4366,24.3044,24.3821,377800.0
2013-07-02 10:30:00,31.36,31.41,31.24,31.27,133900.0,24.3821,24.421,24.2888,24.3122,133900.0
2013-07-02 11:00:00,31.27,31.35,31.2,31.28,316500.0,24.3122,24.3744,24.2577,24.3199,316500.0
2013-07-02 11:30:00,31.27,31.35,31.22,31.33,179600.0,24.3122,24.3744,24.2733,24.3588,179600.0
2013-07-02 12:00:00,31.32,31.36,31.25,31.29,116600.0,24.351,24.3821,24.2966,24.3277,116600.0
2013-07-02 12:30:00,31.29,31.36,31.22,31.23,214200.0,24.3277,24.3821,24.2733,24.2811,214200.0
2013-07-02 13:00:00,31.24,31.27,31.16,31.17,110400.0,24.2888,24.3122,24.2266,24.2344,110400.0
2013-07-02 13:30:00,31.17,31.18,31.01,31.05,152300.0,24.2344,24.2422,24.11,24.1411,152300.0
2013-07-02 14:00:00,31.05,31.1,30.91,30.91,282800.0,24.1411,24.18,24.0323,24.0323,282800.0
2013-07-02 14:30:00,30.91,31.0,30.81,31.0,279800.0,24.0323,24.1022,23.9545,24.1022,279800.0
2013-07-02 15:00:00,31.0,31.04,30.88,30.9,213400.0,24.1022,24.1333,24.0089,24.0245,213400.0
2013-07-02 15:30:00,30.9,30.93,30.8,30.91,585900.0,24.0245,24.0478,23.9467,24.0323,585900.0
2013-07-03 09:30:00,30.69,30.74,30.03,30.05,705800.0,23.8612,23.9001,23.3481,23.3636,705800.0
2013-07-03 10:00:00,30.04,30.3,29.96,30.23,1182700.0,23.3558,23.558,23.2937,23.5036,1182700.0
2013-07-03 10:30:00,30.24,30.28,29.97,30.03,998400.0,23.5113,23.5424,23.3014,23.3481,998400.0
2013-07-03 11:00:00,30.03,30.19,29.96,30.17,779100.0,23.3481,23.4725,23.2937,23.4569,779100.0
2013-07-03 11:30:00,30.17,30.37,30.05,30.35,645000.0,23.4569,23.6124,23.3636,23.5969,645000.0
2013-07-03 12:00:00,30.35,30.5,30.32,30.47,579300.0,23.5969,23.7135,23.5735,23.6902,579300.0
2013-07-03 12:30:00,30.47,30.51,30.32,30.35,980500.0,23.6902,23.7213,23.5735,23.5969,980500.0
2013-07-05 09:30:00,30.67,31.04,30.55,30.91,326800.0,23.8457,24.1333,23.7524,24.0323,326800.0
2013-07-05 10:00:00,30.9,30.95,30.82,30.87,302100.0,24.0245,24.0634,23.9623,24.0012,302100.0
2013-07-05 10:30:00,30.87,31.05,30.84,31.03,224500.0,24.0012,24.1411,23.9778,24.1256,224500.0
2013-07-05 11:00:00,31.02,31.19,31.02,31.15,223800.0,24.1178,24.25,24.1178,24.2189,223800.0
2013-07-05 11:30:00,31.15,31.18,30.99,31.15,158200.0,24.2189,24.2422,24.0945,24.2189,158200.0
2013-07-05 12:00:00,31.15,31.18,31.1,31.13,125200.0,24.2189,24.2422,24.18,24.2033,125200.0
2013-07-05 12:30:00,31.14,31.17,31.1,31.14,123400.0,24.2111,24.2344,24.18,24.2111,123400.0
2013-07-05 13:00:00,31.14,31.15,31.03,31.12,121200.0,24.2111,24.2189,24.1256,24.1955,121200.0
2013-07-05 13:30:00,31.12,31.15,31.07,31.14,95900.0,24.1955,24.2189,24.1567,24.2111,95900.0
2013-07-05 14:00:00,31.14,31.24,31.12,31.24,216600.0,24.2111,24.2888,24.1955,24.2888,216600.0
2013-07-05 14:30:00,31.24,31.3,31.21,31.26,220400.0,24.2888,24.3355,24.2655,24.3044,220400.0
2013-07-05 15:00:00,31.27,31.27,31.13,31.15,214700.0,24.3122,24.3122,24.2033,24.2189,214700.0
2013-07-05 15:30:00,31.15,31.37,31.13,31.36,474200.0,24.2189,24.3899,24.2033,24.3821,474200.0
2013-07-08 09:30:00,31.53,31.68,31.34,31.38,492700.0,24.5143,24.6309,24.3666,24.3977,492700.0
2013-07-08 10:00:00,31.38,31.45,31.27,31.34,495200.0,24.3977,24.4521,24.3122,24.3666,495200.0
2013-07-08 10:30:00,31.33,31.49,31.32,31.46,432200.0,24.3588,24.4832,24.351,24.4599,432200.0
2013-07-08 11:00:00,31.46,31.54,31.3,31.33,256000.0,24.4599,24.5221,24.3355,24.3588,256000.0
2013-07-08 11:30:00,31.33,31.39,31.29,31.39,157300.0,24.3588,24.4055,24.3277,24.4055,157300.0
2013-07-08 12:00:00,31.39,31.43,31.33,31.41,155000.0,24.4055,24.4366,24.3588,24.421,155000.0
2013-07-08 12:30:00,31.41,31.49,31.37,31.37,178800.0,24.421,24.4832,24.3899,24.3899,178800.0
2013-07-08 13:00:00,31.38,31.49,31.37,31.44,122600.0,24.3977,24.4832,24.3899,24.4443,122600.0
2013-07-08 13:30:00,31.43,31.64,31.43,31.64,254800.0,24.4366,24.5998,24.4366,24.5998,254800.0
2013-07-08 14:00:00,31.63,31.66,31.45,31.46,252100.0,24.5921,24.6154,24.4521,24.4599,252100.0
2013-07-08 14:30:00,31.47,31.58,31.46,31.5,165400.0,24.4677,24.5532,24.4599,24.491,165400.0
2013-07-08 15:00:00,31.49,31.51,31.42,31.45,290500.0,24.4832,24.4988,24.4288,24.4521,290500.0
2013-07-08 15:30:00,31.45,31.48,31.37,31.46,588300.0,24.4521,24.4754,24.3899,24.4599,588300.0
2013-07-09 09:30:00,31.72,31.8,31.39,31.39,375900.0,24.662,24.7242,24.4055,24.4055,375900.0
2013-07-09 10:00:00,31.39,31.41,31.13,31.14,447300.0,24.4055,24.421,24.2033,24.2111,447300.0
2013-07-09 10:30:00,31.15,31.31,31.14,31.28,437200.0,24.2189,24.3433,24.2111,24.3199,437200.0
2013-07-09 11:00:00,31.29,31.34,31.26,31.32,375300.0,24.3277,24.3666,24.3044,24.351,375300.0
2013-07-09 11:30:00,31.32,31.47,31.3,31.44,368500.0,24.351,24.4677,24.3355,24.4443,368500.0
2013-07-09 12:00:00,31.43,31.44,31.34,31.34,203000.0,24.4366,24.4443,24.3666,24.3666,203000.0
2013-07-09 12:30:00,31.34,31.38,31.32,31.37,522000.0,24.3666,24.3977,24.351,24.3899,522000.0
2013-07-09 13:00:00,31.37,31.48,31.37,31.43,273300.0,24.3899,24.4754,24.3899,24.4366,273300.0
2013-07-09 13:30:00,31.44,31.48,31.41,31.48,321200.0,24.4443,24.4754,24.421,24.4754,321200.0
2013-07-09 14:00:00,31.48,31.56,31.44,31.53,544700.0,24.4754,24.5376,24.4443,24.5143,544700.0
2013-07-09 14:30:00,31.54,31.54,31.46,31.51,349000.0,24.5221,24.5221,24.4599,24.4988,349000.0
2013-07-09 15:00:00,31.51,31.54,31.49,31.54,717200.0,24.4988,24.5221,24.4832,24.5221,717200.0
2013-07-09 15:30:00,31.54,31.6,31.47,31.56,1192000.0,24.5221,24.5687,24.4677,24.5376,1192000.0
2013-07-10 09:30:00,31.51,31.74,31.37,31.5,523200.0,24.4988,24.6776,24.3899,24.491,523200.0
2013-07-10 10:00:00,31.51,31.58,31.45,31.49,266500.0,24.4988,24.5532,24.4521,24.4832,266500.0
2013-07-10 10:30:00,31.51,31.57,31.44,31.46,243100.0,24.4988,24.5454,24.4443,24.4599,243100.0
2013-07-10 11:00:00,31.45,31.52,31.4,31.42,248200.0,24.4521,24.5065,24.4132,24.4288,248200.0
2013-07-10 11:30:00,31.42,31.57,31.42,31.52,211400.0,24.4288,24.5454,24.4288,24.5065,211400.0
2013-07-10 12:00:00,31.53,31.65,31.52,31.59,220000.0,24.5143,24.6076,24.5065,24.561,220000.0
2013-07-10 12:30:00,31.59,31.66,31.58,31.62,401000.0,24.561,24.6154,24.5532,24.5843,401000.0
2013-07-10 13:00:00,31.62,31.66,31.6,31.63,148800.0,24.5843,24.6154,24.5687,24.5921,148800.0
2013-07-10 13:30:00,31.63,31.67,31.59,31.64,182200.0,24.5921,24.6232,24.561,24.5998,182200.0
2013-07-10 14:00:00,31.64,31.82,31.47,31.5,645600.0,24.5998,24.7398,24.4677,24.491,645600.0
2013-07-10 14:30:00,31.5,31.58,31.48,31.55,420800.0,24.491,24.5532,24.4754,24.5299,420800.0
2013-07-10 15:00:00,31.55,31.75,31.54,31.67,287600.0,24.5299,24.6854,24.5221,24.6232,287600.0
2013-07-10 15:30:00,31.67,31.79,31.63,31.76,878600.0,24.6232,24.7165,24.5921,24.6931,878600.0
2013-07-11 09:30:00,32.09,32.12,31.68,31.7,568600.0,24.9497,24.973,24.6309,24.6465,568600.0
2013-07-11 10:00:00,31.69,31.7,31.46,31.59,533200.0,24.6387,24.6465,24.4599,24.561,533200.0
2013-07-11 10:30:00,31.59,31.6,31.46,31.59,258800.0,24.561,24.5687,24.4599,24.561,258800.0
2013-07-11 11:00:00,31.59,31.73,31.59,31.71,120600.0,24.561,24.6698,24.561,24.6543,120600.0
2013-07-11 11:30:00,31.72,31.73,31.61,31.62,128700.0,24.662,24.6698,24.5765,24.5843,128700.0
2013-07-11 12:00:00,31.62,31.62,31.48,31.55,158000.0,24.5843,24.5843,24.4754,24.5299,158000.0
2013-07-11 12:30:00,31.56,31.6,31.52,31.57,96900.0,24.5376,24.5687,24.5065,24.5454,96900.0
2013-07-11 13:00:00,31.57,31.63,31.56,31.62,74600.0,24.5454,24.5921,24.5376,24.5843,74600.0
2013-07-11 13:30:00,31.62,31.7,31.59,31.69,104600.0,24.5843,24.6465,24.561,24.6387,104600.0
2013-07-11 14:00:00,31.69,31.81,31.68,31.81,218200.0,24.6387,24.732,24.6309,24.732,218200.0
2013-07-11 14:30:00,31.81,31.91,31.77,31.88,254200.0,24.732,24.8098,24.7009,24.7864,254200.0
2013-07-11 15:00:00,31.88,31.94,31.85,31.86,393800.0,24.7864,24.8331,24.7631,24.7709,393800.0
2013-07-11 15:30:00,31.85,31.86,31.75,31.82,1043000.0,24.7631,24.7709,24.6854,24.7398,1043000.0
2013-07-12 09:30:00,31.8,32.03,31.76,32.01,368900.0,24.7242,24.9031,24.6931,24.8875,368900.0
2013-07-12 10:00:00,32.01,32.23,31.98,32.2,362600.0,24.8875,25.0586,24.8642,25.0352,362600.0
2013-07-12 10:30:00,32.21,32.22,31.99,31.99,288300.0,25.043,25.0508,24.872,24.872,288300.0
2013-07-12 11:00:00,31.99,32.02,31.97,31.98,172000.0,24.872,24.8953,24.8564,24.8642,172000.0
2013-07-12 11:30:00,31.98,31.99,31.95,31.97,149800.0,24.8642,24.872,24.8409,24.8564,149800.0
2013-07-12 12:00:00,31.96,31.98,31.92,31.96,154000.0,24.8486,24.8642,24.8175,24.8486,154000.0
2013-07-12 12:30:00,31.95,32.01,31.95,32.0,64100.0,24.8409,24.8875,24.8409,24.8797,64100.0
2013-07-12 13:00:00,31.99,32.02,31.91,31.95,169400.0,24.872,24.8953,24.8098,24.8409,169400.0
2013-07-12 13:30:00,31.95,32.02,31.95,31.98,110500.0,24.8409,24.8953,24.8409,24.8642,110500.0
2013-07-12 14:00:00,31.98,32.0,31.9,31.98,118400.0,24.8642,24.8797,24.802,24.8642,118400.0
2013-07-12 14:30:00,31.98,32.05,31.98,32.03,133800.0,24.8642,24.9186,24.8642,24.9031,133800.0
2013-07-12 15:00:00,32.03,32.1,32.0,32.08,133400.0,24.9031,24.9575,24.8797,24.9419,133400.0
2013-07-12 15:30:00,32.08,32.2,32.03,32.19,732000.0,24.9419,25.0352,24.9031,25.0275,732000.0
2013-07-15 09:30:00,31.95,32.16,31.78,31.8,501600.0,24.8409,25.0041,24.7087,24.7242,501600.0
2013-07-15 10:00:00,31.81,31.88,31.78,31.84,551200.0,24.732,24.7864,24.7087,24.7553,551200.0
2013-07-15 10:30:00,31.84,31.92,31.82,31.83,236400.0,24.7553,24.8175,24.7398,24.7476,236400.0
2013-07-15 11:00:00,31.83,31.83,31.74,31.81,359200.0,24.7476,24.7476,24.6776,24.732,359200.0
2013-07-15 11:30:00,31.81,32.01,31.79,32.0,186100.0,24.732,24.8875,24.7165,24.8797,186100.0
2013-07-15 12:00:00,32.01,32.08,32.0,32.07,255300.0,24.8875,24.9419,24.8797,24.9342,255300.0
2013-07-15 12:30:00,32.07,32.08,32.0,32.03,113000.0,24.9342,24.9419,24.8797,24.9031,113000.0
2013-07-15 13:00:00,32.02,32.11,32.0,32.1,152700.0,24.8953,24.9653,24.8797,24.9575,152700.0
2013-07-15 13:30:00,32.1,32.18,32.09,32.15,109800.0,24.9575,25.0197,24.9497,24.9964,109800.0
2013-07-15 14:00:00,32.14,32.16,32.08,32.1,112800.0,24.9886,25.0041,24.9419,24.9575,112800.0
2013-07-15 14:30:00,32.11,32.15,32.09,32.1,127500.0,24.9653,24.9964,24.9497,24.9575,127500.0
2013-07-15 15:00:00,32.1,32.12,32.01,32.01,259000.0,24.9575,24.973,24.8875,24.8875,259000.0
2013-07-15 15:30:00,32.02,32.05,31.99,32.01,412800.0,24.8953,24.9186,24.872,24.8875,412800.0
2013-07-16 09:30:00,32.05,32.15,31.91,31.91,262900.0,24.9186,24.9964,24.8098,24.8098,262900.0
2013-07-16 10:00:00,31.92,31.99,31.75,31.76,177400.0,24.8175,24.872,24.6854,24.6931,177400.0
2013-07-16 10:30:00,31.76,31.84,31.7,31.71,143400.0,24.6931,24.7553,24.6465,24.6543,143400.0
2013-07-16 11:00:00,31.7,31.71,31.56,31.6,217300.0,24.6465,24.6543,24.5376,24.5687,217300.0
2013-07-16 11:30:00,31.6,31.61,31.52,31.61,171800.0,24.5687,24.5765,24.5065,24.5765,171800.0
2013-07-16 12:00:00,31.61,31.65,31.56,31.59,145300.0,24.5765,24.6076,24.5376,24.561,145300.0
2013-07-16 12:30:00,31.59,31.65,31.59,31.64,80100.0,24.561,24.6076,24.561,24.5998,80100.0
2013-07-16 13:00:00,31.64,31.64,31.57,31.63,74500.0,24.5998,24.5998,24.5454,24.5921,74500.0
2013-07-16 13:30:00,31.62,31.75,31.61,31.69,71100.0,24.5843,24.6854,24.5765,24.6387,71100.0
2013-07-16 14:00:00,31.7,31.81,31.7,31.8,99000.0,24.6465,24.732,24.6465,24.7242,99000.0
2013-07-16 14:30:00,31.79,31.82,31.75,31.75,97500.0,24.7165,24.7398,24.6854,24.6854,97500.0
2013-07-16 15:00:00,31.75,31.76,31.65,31.74,125900.0,24.6854,24.6931,24.6076,24.6776,125900.0
2013-07-16 15:30:00,31.74,31.8,31.69,31.79,346200.0,24.6776,24.7242,24.6387,24.7165,346200.0
2013-07-17 09:30:00,31.95,32.05,31.56,31.57,423300.0,24.8409,24.9186,24.5376,24.5454,423300.0
2013-07-17 10:00:00,31.58,31.82,31.56,31.82,300900.0,24.5532,24.7398,24.5376,24.7398,300900.0
2013-07-17 10:30:00,31.82,31.84,31.61,31.63,348100.0,24.7398,24.7553,24.5765,24.5921,348100.0
2013-07-17 11:00:00,31.64,31.65,31.54,31.55,237600.0,24.5998,24.6076,24.5221,24.5299,237600.0
2013-07-17 11:30:00,31.55,31.61,31.47,31.48,221000.0,24.5299,24.5765,24.4677,24.4754,221000.0
2013-07-17 12:00:00,31.48,31.58,31.44,31.56,166500.0,24.4754,24.5532,24.4443,24.5376,166500.0
2013-07-17 12:30:00,31.56,31.67,31.55,31.66,114700.0,24.5376,24.6232,24.5299,24.6154,114700.0
2013-07-17 13:00:00,31.67,31.71,31.59,31.59,153700.0,24.6232,24.6543,24.561,24.561,153700.0
2013-07-17 13:30:00,31.59,31.61,31.5,31.61,148000.0,24.561,24.5765,24.491,24.5765,148000.0
2013-07-17 14:00:00,31.6,31.64,31.59,31.64,130600.0,24.5687,24.5998,24.561,24.5998,130600.0
2013-07-17 14:30:00,31.64,31.66,31.58,31.6,139100.0,24.5998,24.6154,24.5532,24.5687,139100.0
2013-07-17 15:00:00,31.6,31.63,31.56,31.57,190200.0,24.5687,24.5921,24.5376,24.5454,190200.0
2013-07-17 15:30:00,31.56,31.66,31.51,31.64,553600.0,24.5376,24.6154,24.4988,24.5998,553600.0
2013-07-18 09:30:00,31.67,31.78,31.55,31.66,451200.0,24.6232,24.7087,24.5299,24.6154,451200.0
2013-07-18 10:00:00,31.69,32.01,31.64,31.95,646100.0,24.6387,24.8875,24.5998,24.8409,646100.0
2013-07-18 10:30:00,31.95,31.98,31.78,31.88,357300.0,24.8409,24.8642,24.7087,24.7864,357300.0
2013-07-18 11:00:00,31.88,31.89,31.73,31.75,413100.0,24.7864,24.7942,24.6698,24.6854,413100.0
2013-07-18 11:30:00,31.76,31.78,31.59,31.61,863600.0,24.6931,24.7087,24.561,24.5765,863600.0
2013-07-18 12:00:00,31.61,31.71,31.56,31.65,336100.0,24.5765,24.6543,24.5376,24.6076,336100.0
2013-07-18 12:30:00,31.66,31.7,31.6,31.64,199600.0,24.6154,24.6465,24.5687,24.5998,199600.0
2013-07-18 13:00:00,31.65,31.73,31.62,31.72,186600.0,24.6076,24.6698,24.5843,24.662,186600.0
2013-07-18 13:30:00,31.72,31.82,31.71,31.75,405400.0,24.662,24.7398,24.6543,24.6854,405400.0
2013-07-18 14:00:00,31.75,31.86,31.74,31.86,196900.0,24.6854,24.7709,24.6776,24.7709,196900.0
2013-07-18 14:30:00,31.86,31.92,31.8,31.9,227000.0,24.7709,24.8175,24.7242,24.802,227000.0
2013-07-18 15:00:00,31.9,31.95,31.85,31.85,382500.0,24.802,24.8409,24.7631,24.7631,382500.0
2013-07-18 15:30:00,31.85,31.92,31.78,31.92,695500.0,24.7631,24.8175,24.7087,24.8175,695500.0
2013-07-19 09:30:00,32.0,32.0,31.45,31.71,849500.0,24.8797,24.8797,24.4521,24.6543,849500.0
2013-07-19 10:00:00,31.71,31.79,31.64,31.66,366000.0,24.6543,24.7165,24.5998,24.6154,366000.0
2013-07-19 10:30:00,31.66,31.7,31.45,31.5,405600.0,24.6154,24.6465,24.4521,24.491,405600.0
2013-07-19 11:00:00,31.51,31.64,31.5,31.53,268500.0,24.4988,24.5998,24.491,24.5143,268500.0
2013-07-19 11:30:00,31.53,31.62,31.49,31.56,198600.0,24.5143,24.5843,24.4832,24.5376,198600.0
2013-07-19 12:00:00,31.55,31.56,31.41,31.42,161400.0,24.5299,24.5376,24.421,24.4288,161400.0
2013-07-19 12:30:00,31.42,31.45,31.38,31.43,166400.0,24.4288,24.4521,24.3977,24.4366,166400.0
2013-07-19 13:00:00,31.43,31.44,31.38,31.39,149700.0,24.4366,24.4443,24.3977,24.4055,149700.0
2013-07-19 13:30:00,31.4,31.45,31.36,31.45,310600.0,24.4132,24.4521,24.3821,24.4521,310600.0
2013-07-19 14:00:00,31.44,31.58,31.43,31.5,239900.0,24.4443,24.5532,24.4366,24.491,239900.0
2013-07-19 14:30:00,31.51,31.58,31.51,31.57,179800.0,24.4988,24.5532,24.4988,24.5454,179800.0
2013-07-19 15:00:00,31.57,31.62,31.56,31.61,212500.0,24.5454,24.5843,24.5376,24.5765,212500.0
2013-07-19 15:30:00,31.61,31.78,31.61,31.73,736400.0,24.5765,24.7087,24.5765,24.6698,736400.0
2013-07-22 09:30:00,31.74,31.86,31.61,31.85,437800.0,24.6776,24.7709,24.5765,24.7631,437800.0
2013-07-22 10:00:00,31.84,31.84,31.65,31.73,122900.0,24.7553,24.7553,24.6076,24.6698,122900.0
2013-07-22 10:30:00,31.72,31.79,31.69,31.75,115700.0,24.662,24.7165,24.6387,24.6854,115700.0
2013-07-22 11:00:00,31.75,31.94,31.75,31.9,304200.0,24.6854,24.8331,24.6854,24.802,304200.0
2013-07-22 11:30:00,31.9,31.95,31.87,31.89,207500.0,24.802,24.8409,24.7787,24.7942,207500.0
2013-07-22 12:00:00,31.89,31.91,31.8,31.83,140200.0,24.7942,24.8098,24.7242,24.7476,140200.0
2013-07-22 12:30:00,31.82,31.89,31.82,31.88,142700.0,24.7398,24.7942,24.7398,24.7864,142700.0
2013-07-22 13:00:00,31.88,31.96,31.88,31.94,81300.0,24.7864,24.8486,24.7864,24.8331,81300.0
2013-07-22 13:30:00,31.95,31.98,31.89,31.91,86900.0,24.8409,24.8642,24.7942,24.8098,86900.0
2013-07-22 14:00:00,31.92,32.0,31.92,31.98,215500.0,24.8175,24.8797,24.8175,24.8642,215500.0
2013-07-22 14:30:00,31.99,32.14,31.98,32.14,125300.0,24.872,24.9886,24.8642,24.9886,125300.0
2013-07-22 15:00:00,32.13,32.13,32.03,32.04,217700.0,24.9808,24.9808,24.9031,24.9108,217700.0
2013-07-22 15:30:00,32.05,32.11,32.02,32.1,488900.0,24.9186,24.9653,24.8953,24.9575,488900.0
2013-07-23 09:30:00,32.22,32.33,31.92,31.97,280400.0,25.0508,25.1363,24.8175,24.8564,280400.0
2013-07-23 10:00:00,31.98,31.98,31.59,31.65,537500.0,24.8642,24.8642,24.561,24.6076,537500.0
2013-07-23 10:30:00,31.65,31.69,31.5,31.66,254100.0,24.6076,24.6387,24.491,24.6154,254100.0
2013-07-23 11:00:00,31.65,31.78,31.6,31.76,125000.0,24.6076,24.7087,24.5687,24.6931,125000.0
2013-07-23 11:30:00,31.75,31.78,31.68,31.77,88800.0,24.6854,24.7087,24.6309,24.7009,88800.0
2013-07-23 12:00:00,31.76,31.77,31.7,31.76,79300.0,24.6931,24.7009,24.6465,24.6931,79300.0
2013-07-23 12:30:00,31.76,31.76,31.66,31.69,63400.0,24.6931,24.6931,24.6154,24.6387,63400.0
2013-07-23 13:00:00,31.7,31.75,31.68,31.75,162000.0,24.6465,24.6854,24.6309,24.6854,162000.0
2013-07-23 13:30:00,31.75,31.78,31.71,31.72,77900.0,24.6854,24.7087,24.6543,24.662,77900.0
2013-07-23 14:00:00,31.72,31.77,31.65,31.66,122800.0,24.662,24.7009,24.6076,24.6154,122800.0
2013-07-23 14:30:00,31.66,31.68,31.62,31.62,124300.0,24.6154,24.6309,24.5843,24.5843,124300.0
2013-07-23 15:00:00,31.61,31.63,31.6,31.61,186800.0,24.5765,24.5921,24.5687,24.5765,186800.0
2013-07-23 15:30:00,31.61,31.63,31.55,31.56,493300.0,24.5765,24.5921,24.5299,24.5376,493300.0
2013-07-24 09:30:00,31.64,31.77,31.58,31.69,436500.0,24.5998,24.7009,24.5532,24.6387,436500.0
2013-07-24 10:00:00,31.67,31.79,31.58,31.6,468000.0,24.6232,24.7165,24.5532,24.5687,468000.0
2013-07-24 10:30:00,31.6,31.63,31.52,31.55,233600.0,24.5687,24.5921,24.5065,24.5299,233600.0
2013-07-24 11:00:00,31.55,31.56,31.39,31.4,416300.0,24.5299,24.5376,24.4055,24.4132,416300.0
2013-07-24 11:30:00,31.41,31.61,31.41,31.45,496400.0,24.421,24.5765,24.421,24.4521,496400.0
2013-07-24 12:00:00,31.46,31.46,31.36,31.39,103300.0,24.4599,24.4599,24.3821,24.4055,103300.0
2013-07-24 12:30:00,31.4,31.44,31.35,31.36,105400.0,24.4132,24.4443,24.3744,24.3821,105400.0
2013-07-24 13:00:00,31.36,31.42,31.28,31.28,123700.0,24.3821,24.4288,24.3199,24.3199,123700.0
2013-07-24 13:30:00,31.28,31.28,31.18,31.23,186100.0,24.3199,24.3199,24.2422,24.2811,186100.0
2013-07-24 14:00:00,31.23,31.33,31.22,31.26,160600.0,24.2811,24.3588,24.2733,24.3044,160600.0
2013-07-24 14:30:00,31.27,31.27,31.16,31.19,155900.0,24.3122,24.3122,24.2266,24.25,155900.0
2013-07-24 15:00:00,31.19,31.26,31.15,31.24,227000.0,24.25,24.3044,24.2189,24.2888,227000.0
2013-07-24 15:30:00,31.25,31.27,31.19,31.21,503300.0,24.2966,24.3122,24.25,24.2655,503300.0
2013-07-25 09:30:00,31.21,31.26,30.88,31.13,359900.0,24.2655,24.3044,24.0089,24.2033,359900.0
2013-07-25 10:00:00,31.14,31.27,31.11,31.15,213900.0,24.2111,24.3122,24.1878,24.2189,213900.0
2013-07-25 10:30:00,31.15,31.15,30.98,31.0,195500.0,24.2189,24.2189,24.0867,24.1022,195500.0
2013-07-25 11:00:00,31.01,31.02,30.92,31.01,159300.0,24.11,24.1178,24.04,24.11,159300.0
2013-07-25 11:30:00,31.02,31.1,31.0,31.0,140600.0,24.1178,24.18,24.1022,24.1022,140600.0
2013-07-25 12:00:00,31.0,31.04,30.95,31.0,160500.0,24.1022,24.1333,24.0634,24.1022,160500.0
2013-07-25 12:30:00,31.01,31.19,30.99,31.14,120800.0,24.11,24.25,24.0945,24.2111,120800.0
2013-07-25 13:00:00,31.14,31.2,31.12,31.18,143700.0,24.2111,24.2577,24.1955,24.2422,143700.0
2013-07-25 13:30:00,31.18,31.23,31.17,31.22,169000.0,24.2422,24.2811,24.2344,24.2733,169000.0
2013-07-25 14:00:00,31.21,31.29,31.16,31.18,179800.0,24.2655,24.3277,24.2266,24.2422,179800.0
2013-07-25 14:30:00,31.17,31.25,31.17,31.22,173300.0,24.2344,24.2966,24.2344,24.2733,173300.0
2013-07-25 15:00:00,31.23,31.38,31.22,31.35,171000.0,24.2811,24.3977,24.2733,24.3744,171000.0
2013-07-25 15:30:00,31.35,31.41,31.31,31.4,538000.0,24.3744,24.421,24.3433,24.4132,538000.0
2013-07-26 09:30:00,31.14,31.2,30.92,30.95,322100.0,24.2111,24.2577,24.04,24.0634,322100.0
2013-07-26 10:00:00,30.95,31.25,30.95,31.18,219000.0,24.0634,24.2966,24.0634,24.2422,219000.0
2013-07-26 10:30:00,31.17,31.25,31.09,31.11,190200.0,24.2344,24.2966,24.1722,24.1878,190200.0
2013-07-26 11:00:00,31.1,31.16,31.06,31.14,93200.0,24.18,24.2266,24.1489,24.2111,93200.0
2013-07-26 11:30:00,31.15,31.26,31.13,31.24,89400.0,24.2189,24.3044,24.2033,24.2888,89400.0
2013-07-26 12:00:00,31.25,31.3,31.21,31.24,102500.0,24.2966,24.3355,24.2655,24.2888,102500.0
2013-07-26 12:30:00,31.23,31.27,31.18,31.18,84400.0,24.2811,24.3122,24.2422,24.2422,84400.0
2013-07-26 13:00:00,31.18,31.21,31.17,31.18,218300.0,24.2422,24.2655,24.2344,24.2422,218300.0
2013-07-26 13:30:00,31.18,31.24,31.17,31.19,349100.0,24.2422,24.2888,24.2344,24.25,349100.0
2013-07-26 14:00:00,31.19,31.25,31.17,31.18,133500.0,24.25,24.2966,24.2344,24.2422,133500.0
2013-07-26 14:30:00,31.19,31.35,31.18,31.3,102100.0,24.25,24.3744,24.2422,24.3355,102100.0
2013-07-26 15:00:00,31.29,31.34,31.28,31.29,168200.0,24.3277,24.3666,24.3199,24.3277,168200.0
2013-07-26 15:30:00,31.29,31.41,31.27,31.36,419900.0,24.3277,24.421,24.3122,24.3821,419900.0
2013-07-29 09:30:00,30.81,31.09,30.72,30.93,1035500.0,23.9545,24.1722,23.8845,24.0478,1035500.0
2013-07-29 10:00:00,30.93,31.02,30.78,30.84,595300.0,24.0478,24.1178,23.9312,23.9778,595300.0
2013-07-29 10:30:00,30.85,30.88,30.72,30.79,383900.0,23.9856,24.0089,23.8845,23.939,383900.0
2013-07-29 11:00:00,30.78,30.81,30.63,30.66,340700.0,23.9312,23.9545,23.8146,23.8379,340700.0
2013-07-29 11:30:00,30.66,30.75,30.64,30.7,286800.0,23.8379,23.9079,23.8223,23.869,286800.0
2013-07-29 12:00:00,30.7,30.87,30.7,30.86,223600.0,23.869,24.0012,23.869,23.9934,223600.0
2013-07-29 12:30:00,30.86,30.94,30.81,30.89,351400.0,23.9934,24.0556,23.9545,24.0167,351400.0
2013-07-29 13:00:00,30.88,30.9,30.77,30.78,259600.0,24.0089,24.0245,23.9234,23.9312,259600.0
2013-07-29 13:30:00,30.78,30.92,30.78,30.88,261000.0,23.9312,24.04,23.9312,24.0089,261000.0
2013-07-29 14:00:00,30.88,30.9,30.83,30.85,731300.0,24.0089,24.0245,23.9701,23.9856,731300.0
2013-07-29 14:30:00,30.85,30.87,30.8,30.83,1119300.0,23.9856,24.0012,23.9467,23.9701,1119300.0
2013-07-29 15:00:00,30.84,30.85,30.69,30.7,490200.0,23.9778,23.9856,23.8612,23.869,490200.0
2013-07-29 15:30:00,30.7,30.81,30.67,30.79,1062300.0,23.869,23.9545,23.8457,23.939,1062300.0
2013-07-30 09:30:00,30.79,31.59,30.73,30.95,1461300.0,23.939,24.561,23.8923,24.0634,1461300.0
2013-07-30 10:00:00,30.96,31.0,30.52,30.56,855300.0,24.0711,24.1022,23.729,23.7601,855300.0
2013-07-30 10:30:00,30.57,30.58,30.21,30.39,943800.0,23.7679,23.7757,23.488,23.628,943800.0
2013-07-30 11:00:00,30.39,30.57,30.36,30.43,518900.0,23.628,23.7679,23.6046,23.6591,518900.0
2013-07-30 11:30:00,30.44,30.49,30.3,30.44,354700.0,23.6668,23.7057,23.558,23.6668,354700.0
2013-07-30 12:00:00,30.45,30.45,30.33,30.42,266500.0,23.6746,23.6746,23.5813,23.6513,266500.0
2013-07-30 12:30:00,30.43,30.52,30.37,30.5,436600.0,23.6591,23.729,23.6124,23.7135,436600.0
2013-07-30 13:00:00,30.49,30.6,30.39,30.44,535200.0,23.7057,23.7912,23.628,23.6668,535200.0
2013-07-30 13:30:00,30.44,30.52,30.39,30.51,310900.0,23.6668,23.729,23.628,23.7213,310900.0
2013-07-30 14:00:00,30.5,30.56,30.46,30.55,361400.0,23.7135,23.7601,23.6824,23.7524,361400.0
2013-07-30 14:30:00,30.55,30.71,30.55,30.65,453500.0,23.7524,23.8768,23.7524,23.8301,453500.0
2013-07-30 15:00:00,30.64,30.66,30.57,30.59,398400.0,23.8223,23.8379,23.7679,23.7835,398400.0
2013-07-30 15:30:00,30.59,30.67,30.54,30.56,1086100.0,23.7835,23.8457,23.7446,23.7601,1086100.0
2013-07-31 09:30:00,30.58,30.99,30.53,30.91,534000.0,23.7757,24.0945,23.7368,24.0323,534000.0
2013-07-31 10:00:00,30.91,30.93,30.78,30.9,497700.0,24.0323,24.0478,23.9312,24.0245,497700.0
2013-07-31 10:30:00,30.89,31.1,30.84,31.07,333500.0,24.0167,24.18,23.9778,24.1567,333500.0
2013-07-31 11:00:00,31.07,31.13,31.06,31.09,291600.0,24.1567,24.2033,24.1489,24.1722,291600.0
2013-07-31 11:30:00,31.09,31.15,31.03,31.06,322600.0,24.1722,24.2189,24.1256,24.1489,322600.0
2013-07-31 12:00:00,31.05,31.12,31.01,31.02,220300.0,24.1411,24.1955,24.11,24.1178,220300.0
2013-07-31 12:30:00,31.03,31.03,30.92,30.96,169800.0,24.1256,24.1256,24.04,24.0711,169800.0
2013-07-31 13:00:00,30.97,30.97,30.77,30.77,143900.0,24.0789,24.0789,23.9234,23.9234,143900.0
2013-07-31 13:30:00,30.77,30.96,30.77,30.92,155200.0,23.9234,24.0711,23.9234,24.04,155200.0
2013-07-31 14:00:00,30.92,31.06,30.81,30.92,193300.0,24.04,24.1489,23.9545,24.04,193300.0
2013-07-31 14:30:00,30.92,31.1,30.92,31.1,258300.0,24.04,24.18,24.04,24.18,258300.0
2013-07-31 15:00:00,31.1,31.1,30.95,31.03,362800.0,24.18,24.18,24.0634,24.1256,362800.0
2013-07-31 15:30:00,31.03,31.04,30.79,30.83,1582200.0,24.1256,24.1333,23.939,23.9701,1582200.0
2013-08-01 09:30:00,31.21,31.8,31.21,31.72,449400.0,24.2655,24.7242,24.2655,24.662,449400.0
2013-08-01 10:00:00,31.71,31.88,31.71,31.87,598600.0,24.6543,24.7864,24.6543,24.7787,598600.0
2013-08-01 10:30:00,31.87,31.88,31.74,31.76,450200.0,24.7787,24.7864,24.6776,24.6931,450200.0
2013-08-01 11:00:00,31.75,31.91,31.74,31.85,267400.0,24.6854,24.8098,24.6776,24.7631,267400.0
2013-08-01 11:30:00,31.85,31.95,31.85,31.91,344700.0,24.7631,24.8409,24.7631,24.8098,344700.0
2013-08-01 12:00:00,31.92,31.98,31.9,31.94,161500.0,24.8175,24.8642,24.802,24.8331,161500.0
2013-08-01 12:30:00,31.94,32.0,31.93,31.98,203600.0,24.8331,24.8797,24.8253,24.8642,203600.0
2013-08-01 13:00:00,31.98,32.0,31.97,31.99,186900.0,24.8642,24.8797,24.8564,24.872,186900.0
2013-08-01 13:30:00,31.99,31.99,31.95,31.98,167100.0,24.872,24.872,24.8409,24.8642,167100.0
2013-08-01 14:00:00,31.98,32.09,31.97,32.07,386100.0,24.8642,24.9497,24.8564,24.9342,386100.0
2013-08-01 14:30:00,32.07,32.08,31.98,31.99,478800.0,24.9342,24.9419,24.8642,24.872,478800.0
2013-08-01 15:00:00,31.99,32.01,31.82,31.91,380500.0,24.872,24.8875,24.7398,24.8098,380500.0
2013-08-01 15:30:00,31.9,31.98,31.9,31.95,724100.0,24.802,24.8642,24.802,24.8409,724100.0
2013-08-02 09:30:00,31.96,32.01,31.7,31.84,354600.0,24.8486,24.8875,24.6465,24.7553,354600.0
2013-08-02 10:00:00,31.84,31.99,31.79,31.9,276500.0,24.7553,24.872,24.7165,24.802,276500.0
2013-08-02 10:30:00,31.91,32.0,31.86,31.96,309200.0,24.8098,24.8797,24.7709,24.8486,309200.0
2013-08-02 11:00:00,31.96,31.99,31.9,31.97,204300.0,24.8486,24.872,24.802,24.8564,204300.0
2013-08-02 11:30:00,31.97,31.98,31.86,31.89,323200.0,24.8564,24.8642,24.7709,24.7942,323200.0
2013-08-02 12:00:00,31.9,31.91,31.76,31.81,167300.0,24.802,24.8098,24.6931,24.732,167300.0
2013-08-02 12:30:00,31.81,31.92,31.81,31.86,120900.0,24.732,24.8175,24.732,24.7709,120900.0
2013-08-02 13:00:00,31.86,32.02,31.84,32.0,373900.0,24.7709,24.8953,24.7553,24.8797,373900.0
2013-08-02 13:30:00,32.0,32.0,31.9,31.94,386800.0,24.8797,24.8797,24.802,24.8331,386800.0
2013-08-02 14:00:00,31.94,32.01,31.91,31.96,328300.0,24.8331,24.8875,24.8098,24.8486,328300.0
2013-08-02 14:30:00,31.95,31.96,31.88,31.9,252000.0,24.8409,24.8486,24.7864,24.802,252000.0
2013-08-02 15:00:00,31.9,31.99,31.88,31.97,318900.0,24.802,24.872,24.7864,24.8564,318900.0
2013-08-02 15:30:00,31.97,32.09,31.96,32.03,698600.0,24.8564,24.9497,24.8486,24.9031,698600.0
2013-08-05 09:30:00,31.98,32.21,31.72,32.06,410300.0,24.8642,25.043,24.662,24.9264,410300.0
2013-08-05 10:00:00,32.07,32.1,31.87,31.89,363500.0,24.9342,24.9575,24.7787,24.7942,363500.0
2013-08-05 10:30:00,31.88,31.98,31.86,31.9,385300.0,24.7864,24.8642,24.7709,24.802,385300.0
2013-08-05 11:00:00,31.9,31.93,31.87,31.88,127400.0,24.802,24.8253,24.7787,24.7864,127400.0
2013-08-05 11:30:00,31.88,31.88,31.82,31.83,126400.0,24.7864,24.7864,24.7398,24.7476,126400.0
2013-08-05 12:00:00,31.84,31.91,31.81,31.88,116900.0,24.7553,24.8098,24.732,24.7864,116900.0
2013-08-05 12:30:00,31.88,31.89,31.83,31.88,156400.0,24.7864,24.7942,24.7476,24.7864,156400.0
2013-08-05 13:00:00,31.88,31.9,31.79,31.82,154700.0,24.7864,24.802,24.7165,24.7398,154700.0
2013-08-05 13:30:00,31.82,31.85,31.78,31.83,155100.0,24.7398,24.7631,24.7087,24.7476,155100.0
2013-08-05 14:00:00,31.83,31.88,31.77,31.85,190300.0,24.7476,24.7864,24.7009,24.7631,190300.0
2013-08-05 14:30:00,31.84,31.94,31.82,31.92,342300.0,24.7553,24.8331,24.7398,24.8175,342300.0
2013-08-05 15:00:00,31.92,31.93,31.88,31.91,256200.0,24.8175,24.8253,24.7864,24.8098,256200.0
2013-08-05 15:30:00,31.91,31.92,31.86,31.89,430700.0,24.8098,24.8175,24.7709,24.7942,430700.0
2013-08-06 09:30:00,31.78,31.87,31.54,31.73,290900.0,24.7087,24.7787,24.5221,24.6698,290900.0
2013-08-06 10:00:00,31.72,31.76,31.47,31.47,396300.0,24.662,24.6931,24.4677,24.4677,396300.0
2013-08-06 10:30:00,31.47,31.59,31.32,31.55,414200.0,24.4677,24.561,24.351,24.5299,414200.0
2013-08-06 11:00:00,31.55,31.68,31.51,31.66,252300.0,24.5299,24.6309,24.4988,24.6154,252300.0
2013-08-06 11:30:00,31.65,31.75,31.65,31.72,293600.0,24.6076,24.6854,24.6076,24.662,293600.0
2013-08-06 12:00:00,31.73,31.74,31.54,31.57,273700.0,24.6698,24.6776,24.5221,24.5454,273700.0
2013-08-06 12:30:00,31.58,31.72,31.57,31.71,186200.0,24.5532,24.662,24.5454,24.6543,186200.0
2013-08-06 13:00:00,31.72,31.87,31.72,31.82,213600.0,24.662,24.7787,24.662,24.7398,213600.0
2013-08-06 13:30:00,31.82,31.83,31.61,31.62,193600.0,24.7398,24.7476,24.5765,24.5843,193600.0
2013-08-06 14:00:00,31.63,31.72,31.56,31.71,284300.0,24.5921,24.662,24.5376,24.6543,284300.0
2013-08-06 14:30:00,31.71,31.8,31.68,31.7,443300.0,24.6543,24.7242,24.6309,24.6465,443300.0
2013-08-06 15:00:00,31.7,31.76,31.66,31.66,271900.0,24.6465,24.6931,24.6154,24.6154,271900.0
2013-08-06 15:30:00,31.66,31.73,31.58,31.61,712600.0,24.6154,24.6698,24.5532,24.5765,712600.0
2013-08-07 09:30:00,31.44,31.47,31.22,31.23,218000.0,24.4443,24.4677,24.2733,24.2811,218000.0
2013-08-07 10:00:00,31.23,31.33,31.13,31.2,311500.0,24.2811,24.3588,24.2033,24.2577,311500.0
2013-08-07 10:30:00,31.2,31.46,31.18,31.36,184600.0,24.2577,24.4599,24.2422,24.3821,184600.0
2013-08-07 11:00:00,31.36,31.4,31.29,31.33,217100.0,24.3821,24.4132,24.3277,24.3588,217100.0
2013-08-07 11:30:00,31.33,31.35,31.24,31.33,228400.0,24.3588,24.3744,24.2888,24.3588,228400.0
2013-08-07 12:00:00,31.33,31.38,31.32,31.37,105800.0,24.3588,24.3977,24.351,24.3899,105800.0
2013-08-07 12:30:00,31.36,31.53,31.35,31.53,178200.0,24.3821,24.5143,24.3744,24.5143,178200.0
2013-08-07 13:00:00,31.52,31.62,31.5,31.57,239500.0,24.5065,24.5843,24.491,24.5454,239500.0
2013-08-07 13:30:00,31.58,31.59,31.4,31.47,95500.0,24.5532,24.561,24.4132,24.4677,95500.0
2013-08-07 14:00:00,31.46,31.47,31.4,31.4,148600.0,24.4599,24.4677,24.4132,24.4132,148600.0
2013-08-07 14:30:00,31.41,31.45,31.39,31.44,176100.0,24.421,24.4521,24.4055,24.4443,176100.0
2013-08-07 15:00:00,31.43,31.52,31.43,31.48,231700.0,24.4366,24.5065,24.4366,24.4754,231700.0
2013-08-07 15:30:00,31.48,31.5,31.36,31.37,379600.0,24.4754,24.491,24.3821,24.3899,379600.0
2013-08-08 09:30:00,31.58,31.87,31.56,31.72,262900.0,24.5532,24.7787,24.5376,24.662,262900.0
2013-08-08 10:00:00,31.74,31.77,31.43,31.5,1118200.0,24.6776,24.7009,24.4366,24.491,1118200.0
2013-08-08 10:30:00,31.49,31.5,30.89,30.9,760300.0,24.4832,24.491,24.0167,24.0245,760300.0
2013-08-08 11:00:00,30.9,31.2,30.8,31.16,884500.0,24.0245,24.2577,23.9467,24.2266,884500.0
2013-08-08 11:30:00,31.16,31.28,31.02,31.25,236200.0,24.2266,24.3199,24.1178,24.2966,236200.0
2013-08-08 12:00:00,31.25,31.33,31.24,31.31,285300.0,24.2966,24.3588,24.2888,24.3433,285300.0
2013-08-08 12:30:00,31.32,31.32,31.25,31.29,309400.0,24.351,24.351,24.2966,24.3277,309400.0
2013-08-08 13:00:00,31.29,31.31,31.17,31.29,284700.0,24.3277,24.3433,24.2344,24.3277,284700.0
2013-08-08 13:30:00,31.3,31.34,31.28,31.31,207600.0,24.3355,24.3666,24.3199,24.3433,207600.0
2013-08-08 14:00:00,31.32,31.33,31.26,31.27,132000.0,24.351,24.3588,24.3044,24.3122,132000.0
2013-08-08 14:30:00,31.27,31.33,31.19,31.33,274700.0,24.3122,24.3588,24.25,24.3588,274700.0
2013-08-08 15:00:00,31.33,31.34,31.25,31.27,227700.0,24.3588,24.3666,24.2966,24.3122,227700.0
2013-08-08 15:30:00,31.28,31.42,31.27,31.32,649100.0,24.3199,24.4288,24.3122,24.351,649100.0
2013-08-09 09:30:00,31.23,31.39,31.11,31.33,273100.0,24.2811,24.4055,24.1878,24.3588,273100.0
2013-08-09 10:00:00,31.34,31.36,31.24,31.36,272900.0,24.3666,24.3821,24.2888,24.3821,272900.0
2013-08-09 10:30:00,31.36,31.49,31.34,31.37,171800.0,24.3821,24.4832,24.3666,24.3899,171800.0
2013-08-09 11:00:00,31.37,31.4,31.23,31.29,168100.0,24.3899,24.4132,24.2811,24.3277,168100.0
2013-08-09 11:30:00,31.28,31.4,31.27,31.36,89700.0,24.3199,24.4132,24.3122,24.3821,89700.0
2013-08-09 12:00:00,31.36,31.41,31.3,31.39,103400.0,24.3821,24.421,24.3355,24.4055,103400.0
2013-08-09 12:30:00,31.39,31.45,31.39,31.42,82300.0,24.4055,24.4521,24.4055,24.4288,82300.0
2013-08-09 13:00:00,31.41,31.46,31.35,31.45,124800.0,24.421,24.4599,24.3744,24.4521,124800.0
2013-08-09 13:30:00,31.45,31.49,31.41,31.42,83100.0,24.4521,24.4832,24.421,24.4288,83100.0
2013-08-09 14:00:00,31.43,31.44,31.37,31.41,105500.0,24.4366,24.4443,24.3899,24.421,105500.0
2013-08-09 14:30:00,31.41,31.42,31.33,31.39,104100.0,24.421,24.4288,24.3588,24.4055,104100.0
2013-08-09 15:00:00,31.39,31.42,31.35,31.35,121200.0,24.4055,24.4288,24.3744,24.3744,121200.0
2013-08-09 15:30:00,31.35,31.37,31.27,31.31,443900.0,24.3744,24.3899,24.3122,24.3433,443900.0
2013-08-12 09:30:00,31.06,31.15,30.76,31.08,348300.0,24.1489,24.2189,23.9156,24.1644,348300.0
2013-08-12 10:00:00,31.09,31.2,31.0,31.09,291400.0,24.1722,24.2577,24.1022,24.1722,291400.0
2013-08-12 10:30:00,31.09,31.23,31.09,31.19,218100.0,24.1722,24.2811,24.1722,24.25,218100.0
2013-08-12 11:00:00,31.19,31.21,31.1,31.19,169600.0,24.25,24.2655,24.18,24.25,169600.0
2013-08-12 11:30:00,31.19,31.21,31.06,31.07,159400.0,24.25,24.2655,24.1489,24.1567,159400.0
2013-08-12 12:00:00,31.07,31.1,31.05,31.07,123800.0,24.1567,24.18,24.1411,24.1567,123800.0
2013-08-12 12:30:00,31.07,31.07,31.01,31.04,142200.0,24.1567,24.1567,24.11,24.1333,142200.0
2013-08-12 13:00:00,31.04,31.07,30.98,31.05,161800.0,24.1333,24.1567,24.0867,24.1411,161800.0
2013-08-12 13:30:00,31.05,31.07,30.96,31.04,159900.0,24.1411,24.1567,24.0711,24.1333,159900.0
2013-08-12 14:00:00,31.04,31.06,31.01,31.02,174500.0,24.1333,24.1489,24.11,24.1178,174500.0
2013-08-12 14:30:00,31.03,31.04,30.98,31.0,218100.0,24.1256,24.1333,24.0867,24.1022,218100.0
2013-08-12 15:00:00,31.01,31.08,30.99,31.02,242700.0,24.11,24.1644,24.0945,24.1178,242700.0
2013-08-12 15:30:00,31.02,31.08,31.02,31.05,463500.0,24.1178,24.1644,24.1178,24.1411,463500.0
2013-08-13 09:30:00,31.23,31.38,31.1,31.16,171500.0,24.2811,24.3977,24.18,24.2266,171500.0
2013-08-13 10:00:00,31.18,31.18,30.9,30.95,159700.0,24.2422,24.2422,24.0245,24.0634,159700.0
2013-08-13 10:30:00,30.95,31.21,30.85,31.21,232800.0,24.0634,24.2655,23.9856,24.2655,232800.0
2013-08-13 11:00:00,31.21,31.43,31.19,31.43,254300.0,24.2655,24.4366,24.25,24.4366,254300.0
2013-08-13 11:30:00,31.43,31.44,31.31,31.4,171800.0,24.4366,24.4443,24.3433,24.4132,171800.0
2013-08-13 12:00:00,31.39,31.53,31.38,31.53,116500.0,24.4055,24.5143,24.3977,24.5143,116500.0
2013-08-13 12:30:00,31.53,31.63,31.53,31.57,156900.0,24.5143,24.5921,24.5143,24.5454,156900.0
2013-08-13 13:00:00,31.57,31.57,31.46,31.52,149900.0,24.5454,24.5454,24.4599,24.5065,149900.0
2013-08-13 13:30:00,31.52,31.59,31.5,31.55,118200.0,24.5065,24.561,24.491,24.5299,118200.0
2013-08-13 14:00:00,31.55,31.55,31.51,31.52,125200.0,24.5299,24.5299,24.4988,24.5065,125200.0
2013-08-13 14:30:00,31.52,31.52,31.43,31.46,141100.0,24.5065,24.5065,24.4366,24.4599,141100.0
2013-08-13 15:00:00,31.46,31.53,31.45,31.51,170700.0,24.4599,24.5143,24.4521,24.4988,170700.0
2013-08-13 15:30:00,31.51,31.52,31.44,31.49,536400.0,24.4988,24.5065,24.4443,24.4832,536400.0
2013-08-14 09:30:00,31.46,31.58,31.36,31.52,195200.0,24.4599,24.5532,24.3821,24.5065,195200.0
2013-08-14 10:00:00,31.51,31.52,31.28,31.36,216800.0,24.4988,24.5065,24.3199,24.3821,216800.0
2013-08-14 10:30:00,31.35,31.4,31.29,31.32,199900.0,24.3744,24.4132,24.3277,24.351,199900.0
2013-08-14 11:00:00,31.33,31.36,31.27,31.35,196300.0,24.3588,24.3821,24.3122,24.3744,196300.0
2013-08-14 11:30:00,31.35,31.47,31.32,31.35,162900.0,24.3744,24.4677,24.351,24.3744,162900.0
2013-08-14 12:00:00,31.35,31.45,31.32,31.45,146400.0,24.3744,24.4521,24.351,24.4521,146400.0
2013-08-14 12:30:00,31.46,31.49,31.39,31.46,175400.0,24.4599,24.4832,24.4055,24.4599,175400.0
2013-08-14 13:00:00,31.46,31.5,31.35,31.35,134300.0,24.4599,24.491,24.3744,24.3744,134300.0
2013-08-14 13:30:00,31.34,31.42,31.29,31.41,160900.0,24.3666,24.4288,24.3277,24.421,160900.0
2013-08-14 14:00:00,31.41,31.45,31.23,31.25,199400.0,24.421,24.4521,24.2811,24.2966,199400.0
2013-08-14 14:30:00,31.25,31.3,31.19,31.28,141200.0,24.2966,24.3355,24.25,24.3199,141200.0
2013-08-14 15:00:00,31.29,31.37,31.26,31.28,163600.0,24.3277,24.3899,24.3044,24.3199,163600.0
2013-08-14 15:30:00,31.27,31.3,31.22,31.24,456800.0,24.3122,24.3355,24.2733,24.2888,456800.0
2013-08-15 09:30:00,30.94,31.1,30.82,30.88,237200.0,24.0556,24.18,23.9623,24.0089,237200.0
2013-08-15 10:00:00,30.87,30.99,30.69,30.98,195800.0,24.0012,24.0945,23.8612,24.0867,195800.0
2013-08-15 10:30:00,30.98,31.02,30.73,30.76,211900.0,24.0867,24.1178,23.8923,23.9156,211900.0
2013-08-15 11:00:00,30.76,30.94,30.76,30.9,296000.0,23.9156,24.0556,23.9156,24.0245,296000.0
2013-08-15 11:30:00,30.91,30.97,30.89,30.89,152100.0,24.0323,24.0789,24.0167,24.0167,152100.0
2013-08-15 12:00:00,30.89,30.94,30.88,30.89,121100.0,24.0167,24.0556,24.0089,24.0167,121100.0
2013-08-15 12:30:00,30.89,30.94,30.86,30.87,137200.0,24.0167,24.0556,23.9934,24.0012,137200.0
2013-08-15 13:00:00,30.87,30.95,30.85,30.91,250200.0,24.0012,24.0634,23.9856,24.0323,250200.0
2013-08-15 13:30:00,30.91,30.99,30.89,30.89,109800.0,24.0323,24.0945,24.0167,24.0167,109800.0
2013-08-15 14:00:00,30.9,30.92,30.75,30.85,215800.0,24.0245,24.04,23.9079,23.9856,215800.0
2013-08-15 14:30:00,30.85,30.89,30.8,30.84,156500.0,23.9856,24.0167,23.9467,23.9778,156500.0
2013-08-15 15:00:00,30.84,30.88,30.8,30.86,253800.0,23.9778,24.0089,23.9467,23.9934,253800.0
2013-08-15 15:30:00,30.86,30.99,30.86,30.93,488400.0,23.9934,24.0945,23.9934,24.0478,488400.0
2013-08-16 09:30:00,30.8,31.02,30.67,30.93,334000.0,23.9467,24.1178,23.8457,24.0478,334000.0
2013-08-16 10:00:00,30.94,31.11,30.84,30.86,346900.0,24.0556,24.1878,23.9778,23.9934,346900.0
2013-08-16 10:30:00,30.86,31.16,30.8,31.01,959700.0,23.9934,24.2266,23.9467,24.11,959700.0
2013-08-16 11:00:00,31.01,31.08,30.92,30.94,358000.0,24.11,24.1644,24.04,24.0556,358000.0
2013-08-16 11:30:00,30.94,31.01,30.91,31.01,112900.0,24.0556,24.11,24.0323,24.11,112900.0
2013-08-16 12:00:00,31.0,31.04,30.93,30.96,122400.0,24.1022,24.1333,24.0478,24.0711,122400.0
2013-08-16 12:30:00,30.96,30.96,30.8,30.83,122300.0,24.0711,24.0711,23.9467,23.9701,122300.0
2013-08-16 13:00:00,30.84,30.85,30.74,30.84,203800.0,23.9778,23.9856,23.9001,23.9778,203800.0
2013-08-16 13:30:00,30.83,30.84,30.69,30.73,209100.0,23.9701,23.9778,23.8612,23.8923,209100.0
2013-08-16 14:00:00,30.73,30.79,30.65,30.69,231400.0,23.8923,23.939,23.8301,23.8612,231400.0
2013-08-16 14:30:00,30.7,30.81,30.61,30.8,194000.0,23.869,23.9545,23.799,23.9467,194000.0
2013-08-16 15:00:00,30.79,30.85,30.77,30.83,174800.0,23.939,23.9856,23.9234,23.9701,174800.0
2013-08-16 15:30:00,30.83,30.9,30.82,30.83,375600.0,23.9701,24.0245,23.9623,23.9701,375600.0
2013-08-19 09:30:00,30.76,30.78,30.56,30.72,233800.0,23.9156,23.9312,23.7601,23.8845,233800.0
2013-08-19 10:00:00,30.74,30.8,30.6,30.61,288400.0,23.9001,23.9467,23.7912,23.799,288400.0
2013-08-19 10:30:00,30.6,30.64,30.54,30.55,241900.0,23.7912,23.8223,23.7446,23.7524,241900.0
2013-08-19 11:00:00,30.55,30.64,30.52,30.62,232700.0,23.7524,23.8223,23.729,23.8068,232700.0
2013-08-19 11:30:00,30.62,30.69,30.58,30.67,213100.0,23.8068,23.8612,23.7757,23.8457,213100.0
2013-08-19 12:00:00,30.67,30.7,30.63,30.64,138900.0,23.8457,23.869,23.8146,23.8223,138900.0
2013-08-19 12:30:00,30.64,30.64,30.54,30.6,127600.0,23.8223,23.8223,23.7446,23.7912,127600.0
2013-08-19 13:00:00,30.6,30.6,30.52,30.54,110100.0,23.7912,23.7912,23.729,23.7446,110100.0
2013-08-19 13:30:00,30.53,30.57,30.47,30.56,112600.0,23.7368,23.7679,23.6902,23.7601,112600.0
2013-08-19 14:00:00,30.57,30.61,30.5,30.55,138700.0,23.7679,23.799,23.7135,23.7524,138700.0
2013-08-19 14:30:00,30.55,30.57,30.46,30.57,276600.0,23.7524,23.7679,23.6824,23.7679,276600.0
2013-08-19 15:00:00,30.56,30.6,30.44,30.45,374900.0,23.7601,23.7912,23.6668,23.6746,374900.0
2013-08-19 15:30:00,30.45,30.54,30.41,30.44,823200.0,23.6746,23.7446,23.6435,23.6668,823200.0
2013-08-20 09:30:00,30.45,30.49,30.09,30.3,319800.0,23.6746,23.7057,23.3947,23.558,319800.0
2013-08-20 10:00:00,30.27,30.47,30.25,30.25,239200.0,23.5347,23.6902,23.5191,23.5191,239200.0
2013-08-20 10:30:00,30.26,30.45,30.24,30.36,114600.0,23.5269,23.6746,23.5113,23.6046,114600.0
2013-08-20 11:00:00,30.37,30.51,30.33,30.43,291300.0,23.6124,23.7213,23.5813,23.6591,291300.0
2013-08-20 11:30:00,30.43,30.59,30.43,30.56,149400.0,23.6591,23.7835,23.6591,23.7601,149400.0
2013-08-20 12:00:00,30.55,30.67,30.55,30.62,118100.0,23.7524,23.8457,23.7524,23.8068,118100.0
2013-08-20 12:30:00,30.62,30.73,30.58,30.73,103400.0,23.8068,23.8923,23.7757,23.8923,103400.0
2013-08-20 13:00:00,30.73,30.75,30.64,30.67,101300.0,23.8923,23.9079,23.8223,23.8457,101300.0
2013-08-20 13:30:00,30.67,30.73,30.61,30.61,154400.0,23.8457,23.8923,23.799,23.799,154400.0
2013-08-20 14:00:00,30.61,30.68,30.57,30.64,209500.0,23.799,23.8534,23.7679,23.8223,209500.0
2013-08-20 14:30:00,30.64,30.66,30.57,30.6,188000.0,23.8223,23.8379,23.7679,23.7912,188000.0
2013-08-20 15:00:00,30.6,30.65,30.59,30.64,173700.0,23.7912,23.8301,23.7835,23.8223,173700.0
2013-08-20 15:30:00,30.64,30.66,30.52,30.57,510100.0,23.8223,23.8379,23.729,23.7679,510100.0
2013-08-21 09:30:00,30.42,30.52,30.18,30.38,239500.0,23.6513,23.729,23.4647,23.6202,239500.0
2013-08-21 10:00:00,30.38,30.5,30.32,30.39,197800.0,23.6202,23.7135,23.5735,23.628,197800.0
2013-08-21 10:30:00,30.4,30.48,30.31,30.41,107200.0,23.6357,23.6979,23.5658,23.6435,107200.0
2013-08-21 11:00:00,30.41,30.42,30.25,30.33,227600.0,23.6435,23.6513,23.5191,23.5813,227600.0
2013-08-21 11:30:00,30.34,30.41,30.26,30.38,160100.0,23.5891,23.6435,23.5269,23.6202,160100.0
2013-08-21 12:00:00,30.38,30.41,30.3,30.38,77000.0,23.6202,23.6435,23.558,23.6202,77000.0
2013-08-21 12:30:00,30.38,30.46,30.38,30.44,82400.0,23.6202,23.6824,23.6202,23.6668,82400.0
2013-08-21 13:00:00,30.44,30.48,30.39,30.44,137800.0,23.6668,23.6979,23.628,23.6668,137800.0
2013-08-21 13:30:00,30.44,30.5,30.41,30.48,201600.0,23.6668,23.7135,23.6435,23.6979,201600.0
2013-08-21 14:00:00,30.48,30.5,30.21,30.49,303100.0,23.6979,23.7135,23.488,23.7057,303100.0
2013-08-21 14:30:00,30.49,30.78,30.49,30.66,337400.0,23.7057,23.9312,23.7057,23.8379,337400.0
2013-08-21 15:00:00,30.66,30.66,30.54,30.6,356200.0,23.8379,23.8379,23.7446,23.7912,356200.0
2013-08-21 15:30:00,30.6,30.66,30.35,30.43,842800.0,23.7912,23.8379,23.5969,23.6591,842800.0
2013-08-22 09:30:00,30.46,30.88,30.45,30.74,225700.0,23.6824,24.0089,23.6746,23.9001,225700.0
2013-08-22 10:00:00,30.75,30.83,30.7,30.8,238400.0,23.9079,23.9701,23.869,23.9467,238400.0
2013-08-22 10:30:00,30.79,30.83,30.7,30.72,216400.0,23.939,23.9701,23.869,23.8845,216400.0
2013-08-22 11:00:00,30.72,30.75,30.53,30.55,155700.0,23.8845,23.9079,23.7368,23.7524,155700.0
2013-08-22 11:30:00,30.54,30.64,30.52,30.55,161300.0,23.7446,23.8223,23.729,23.7524,161300.0
2013-08-22 12:00:00,30.56,30.6,30.48,30.49,141200.0,23.7601,23.7912,23.6979,23.7057,141200.0
2013-08-22 12:30:00,30.49,30.54,30.31,30.37,73900.0,23.7057,23.7446,23.5658,23.6124,73900.0
2013-08-22 13:00:00,30.37,30.57,30.35,30.49,74100.0,23.6124,23.7679,23.5969,23.7057,74100.0
2013-08-22 13:30:00,30.5,30.59,30.48,30.55,66400.0,23.7135,23.7835,23.6979,23.7524,66400.0
2013-08-22 14:00:00,30.56,30.56,30.48,30.54,69300.0,23.7601,23.7601,23.6979,23.7446,69300.0
2013-08-22 14:30:00,30.53,30.6,30.52,30.52,102600.0,23.7368,23.7912,23.729,23.729,102600.0
2013-08-22 15:00:00,30.52,30.73,30.45,30.72,172400.0,23.729,23.8923,23.6746,23.8845,172400.0
2013-08-22 15:30:00,30.71,30.78,30.64,30.67,412200.0,23.8768,23.9312,23.8223,23.8457,412200.0
2013-08-23 09:30:00,30.74,30.79,30.52,30.59,120000.0,23.9001,23.939,23.729,23.7835,120000.0
2013-08-23 10:00:00,30.59,30.74,30.43,30.64,302700.0,23.7835,23.9001,23.6591,23.8223,302700.0
2013-08-23 10:30:00,30.64,30.78,30.61,30.74,154400.0,23.8223,23.9312,23.799,23.9001,154400.0
2013-08-23 11:00:00,30.75,30.77,30.61,30.65,107500.0,23.9079,23.9234,23.799,23.8301,107500.0
2013-08-23 11:30:00,30.65,30.7,30.61,30.61,77900.0,23.8301,23.869,23.799,23.799,77900.0
2013-08-23 12:00:00,30.62,30.68,30.6,30.66,86400.0,23.8068,23.8534,23.7912,23.8379,86400.0
2013-08-23 12:30:00,30.66,30.72,30.63,30.7,66400.0,23.8379,23.8845,23.8146,23.869,66400.0
2013-08-23 13:00:00,30.7,30.71,30.66,30.7,80100.0,23.869,23.8768,23.8379,23.869,80100.0
2013-08-23 13:30:00,30.69,30.75,30.69,30.72,63800.0,23.8612,23.9079,23.8612,23.8845,63800.0
2013-08-23 14:00:00,30.71,30.73,30.62,30.62,114000.0,23.8768,23.8923,23.8068,23.8068,114000.0
2013-08-23 14:30:00,30.62,30.68,30.62,30.65,83300.0,23.8068,23.8534,23.8068,23.8301,83300.0
2013-08-23 15:00:00,30.66,30.66,30.58,30.65,103500.0,23.8379,23.8379,23.7757,23.8301,103500.0
2013-08-23 15:30:00,30.64,30.72,30.62,30.64,394700.0,23.8223,23.8845,23.8068,23.8223,394700.0
2013-08-26 09:30:00,30.63,30.7,30.35,30.41,199600.0,23.8146,23.869,23.5969,23.6435,199600.0
2013-08-26 10:00:00,30.4,30.72,30.4,30.69,177600.0,23.6357,23.8845,23.6357,23.8612,177600.0
2013-08-26 10:30:00,30.69,30.74,30.66,30.74,128400.0,23.8612,23.9001,23.8379,23.9001,128400.0
2013-08-26 11:00:00,30.74,30.78,30.71,30.72,60300.0,23.9001,23.9312,23.8768,23.8845,60300.0
2013-08-26 11:30:00,30.71,30.78,30.69,30.76,85400.0,23.8768,23.9312,23.8612,23.9156,85400.0
2013-08-26 12:00:00,30.76,30.76,30.68,30.69,92200.0,23.9156,23.9156,23.8534,23.8612,92200.0
2013-08-26 12:30:00,30.68,30.75,30.68,30.7,129700.0,23.8534,23.9079,23.8534,23.869,129700.0
2013-08-26 13:00:00,30.7,30.73,30.67,30.67,92300.0,23.869,23.8923,23.8457,23.8457,92300.0
2013-08-26 13:30:00,30.67,30.68,30.62,30.67,46000.0,23.8457,23.8534,23.8068,23.8457,46000.0
2013-08-26 14:00:00,30.66,30.69,30.62,30.65,87500.0,23.8379,23.8612,23.8068,23.8301,87500.0
2013-08-26 14:30:00,30.65,30.74,30.65,30.74,88700.0,23.8301,23.9001,23.8301,23.9001,88700.0
2013-08-26 15:00:00,30.74,30.76,30.51,30.58,362900.0,23.9001,23.9156,23.7213,23.7757,362900.0
2013-08-26 15:30:00,30.59,30.68,30.54,30.55,622300.0,23.7835,23.8534,23.7446,23.7524,622300.0
2013-08-27 09:30:00,29.96,30.03,29.7,29.9,791300.0,23.2937,23.3481,23.0915,23.247,791300.0
2013-08-27 10:00:00,29.89,29.93,29.75,29.84,553900.0,23.2392,23.2703,23.1304,23.2004,553900.0
2013-08-27 10:30:00,29.84,29.87,29.79,29.86,328500.0,23.2004,23.2237,23.1615,23.2159,328500.0
2013-08-27 11:00:00,29.87,29.89,29.8,29.86,192000.0,23.2237,23.2392,23.1693,23.2159,192000.0
2013-08-27 11:30:00,29.85,29.87,29.73,29.73,260100.0,23.2081,23.2237,23.1148,23.1148,260100.0
2013-08-27 12:00:00,29.73,29.74,29.65,29.72,203600.0,23.1148,23.1226,23.0526,23.1071,203600.0
2013-08-27 12:30:00,29.72,29.81,29.65,29.7,804300.0,23.1071,23.177,23.0526,23.0915,804300.0
2013-08-27 13:00:00,29.71,29.76,29.66,29.69,573900.0,23.0993,23.1382,23.0604,23.0837,573900.0
2013-08-27 13:30:00,29.68,29.8,29.65,29.72,294600.0,23.076,23.1693,23.0526,23.1071,294600.0
2013-08-27 14:00:00,29.71,29.83,29.68,29.83,436000.0,23.0993,23.1926,23.076,23.1926,436000.0
2013-08-27 14:30:00,29.82,29.87,29.71,29.82,364700.0,23.1848,23.2237,23.0993,23.1848,364700.0
2013-08-27 15:00:00,29.83,29.9,29.74,29.76,496300.0,23.1926,23.247,23.1226,23.1382,496300.0
2013-08-27 15:30:00,29.77,29.78,29.65,29.67,795200.0,23.1459,23.1537,23.0526,23.0682,795200.0
2013-08-28 09:30:00,29.68,29.72,29.45,29.51,269600.0,23.076,23.1071,22.8971,22.9438,269600.0
2013-08-28 10:00:00,29.52,29.69,29.4,29.66,340400.0,22.9516,23.0837,22.8583,23.0604,340400.0
2013-08-28 10:30:00,29.66,29.76,29.59,29.66,257200.0,23.0604,23.1382,23.006,23.0604,257200.0
2013-08-28 11:00:00,29.66,29.84,29.65,29.77,195600.0,23.0604,23.2004,23.0526,23.1459,195600.0
2013-08-28 11:30:00,29.76,29.92,29.74,29.9,143500.0,23.1382,23.2626,23.1226,23.247,143500.0
2013-08-28 12:00:00,29.9,29.91,29.81,29.89,105000.0,23.247,23.2548,23.177,23.2392,105000.0
2013-08-28 12:30:00,29.9,29.95,29.87,29.91,170900.0,23.247,23.2859,23.2237,23.2548,170900.0
2013-08-28 13:00:00,29.9,29.95,29.88,29.95,138200.0,23.247,23.2859,23.2315,23.2859,138200.0
2013-08-28 13:30:00,29.95,30.0,29.92,29.98,194800.0,23.2859,23.3247,23.2626,23.3092,194800.0
2013-08-28 14:00:00,29.98,30.0,29.87,29.91,185400.0,23.3092,23.3247,23.2237,23.2548,185400.0
2013-08-28 14:30:00,29.91,29.92,29.8,29.82,250200.0,23.2548,23.2626,23.1693,23.1848,250200.0
2013-08-28 15:00:00,29.82,29.95,29.82,29.84,352300.0,23.1848,23.2859,23.1848,23.2004,352300.0
2013-08-28 15:30:00,29.84,29.91,29.74,29.77,655900.0,23.2004,23.2548,23.1226,23.1459,655900.0
2013-08-29 09:30:00,29.54,30.0,29.37,29.92,379600.0,23.0822,23.4416,22.9493,23.3791,379600.0
2013-08-29 10:00:00,29.93,30.16,29.91,30.0,278400.0,23.3869,23.5666,23.3713,23.4416,278400.0
2013-08-29 10:30:00,30.0,30.21,29.98,30.17,144800.0,23.4416,23.6057,23.426,23.5744,144800.0
2013-08-29 11:00:00,30.17,30.23,30.13,30.22,142000.0,23.5744,23.6213,23.5432,23.6135,142000.0
2013-08-29 11:30:00,30.22,30.24,30.15,30.22,135900.0,23.6135,23.6291,23.5588,23.6135,135900.0
2013-08-29 12:00:00,30.22,30.25,30.09,30.09,179900.0,23.6135,23.637,23.5119,23.5119,179900.0
2013-08-29 12:30:00,30.09,30.1,29.92,29.93,165000.0,23.5119,23.5197,23.3791,23.3869,165000.0
2013-08-29 13:00:00,29.92,30.03,29.91,29.95,111700.0,23.3791,23.465,23.3713,23.4025,111700.0
2013-08-29 13:30:00,29.95,29.99,29.89,29.94,119500.0,23.4025,23.4338,23.3557,23.3947,119500.0
2013-08-29 14:00:00,29.94,30.1,29.92,30.07,172800.0,23.3947,23.5197,23.3791,23.4963,172800.0
2013-08-29 14:30:00,30.06,30.14,30.05,30.09,133000.0,23.4885,23.551,23.4807,23.5119,133000.0
2013-08-29 15:00:00,30.1,30.1,29.96,29.97,179400.0,23.5197,23.5197,23.4104,23.4182,179400.0
2013-08-29 15:30:00,29.98,29.99,29.89,29.95,426600.0,23.426,23.4338,23.3557,23.4025,426600.0
2013-08-30 09:30:00,29.97,29.97,29.68,29.84,124700.0,23.4182,23.4182,23.1916,23.3166,124700.0
2013-08-30 10:00:00,29.84,29.84,29.64,29.64,130800.0,23.3166,23.3166,23.1603,23.1603,130800.0
2013-08-30 10:30:00,29.64,29.68,29.51,29.57,105900.0,23.1603,23.1916,23.0587,23.1056,105900.0
2013-08-30 11:00:00,29.57,29.68,29.54,29.55,97500.0,23.1056,23.1916,23.0822,23.09,97500.0
2013-08-30 11:30:00,29.55,29.58,29.45,29.5,181000.0,23.09,23.1134,23.0118,23.0509,181000.0
2013-08-30 12:00:00,29.49,29.59,29.47,29.53,110900.0,23.0431,23.1212,23.0275,23.0744,110900.0
2013-08-30 12:30:00,29.53,29.61,29.48,29.6,105100.0,23.0744,23.1369,23.0353,23.1291,105100.0
2013-08-30 13:00:00,29.6,29.69,29.48,29.6,153600.0,23.1291,23.1994,23.0353,23.1291,153600.0
2013-08-30 13:30:00,29.61,29.67,29.55,29.55,90500.0,23.1369,23.1837,23.09,23.09,90500.0
2013-08-30 14:00:00,29.55,29.61,29.53,29.6,92800.0,23.09,23.1369,23.0744,23.1291,92800.0
2013-08-30 14:30:00,29.59,29.7,29.58,29.68,127900.0,23.1212,23.2072,23.1134,23.1916,127900.0
2013-08-30 15:00:00,29.69,29.7,29.62,29.66,159000.0,23.1994,23.2072,23.1447,23.1759,159000.0
2013-08-30 15:30:00,29.65,29.68,29.47,29.59,517200.0,23.1681,23.1916,23.0275,23.1212,517200.0
2013-09-03 09:30:00,30.1,30.68,30.06,30.35,447800.0,23.5197,23.973,23.4885,23.7151,447800.0
2013-09-03 10:00:00,30.36,30.53,30.33,30.51,343600.0,23.7229,23.8557,23.6995,23.8401,343600.0
2013-09-03 10:30:00,30.5,30.56,30.39,30.4,272000.0,23.8323,23.8792,23.7463,23.7542,272000.0
2013-09-03 11:00:00,30.41,30.46,30.13,30.15,245700.0,23.762,23.801,23.5432,23.5588,245700.0
2013-09-03 11:30:00,30.15,30.27,30.11,30.19,199700.0,23.5588,23.6526,23.5276,23.5901,199700.0
2013-09-03 12:00:00,30.19,30.23,30.1,30.11,195500.0,23.5901,23.6213,23.5197,23.5276,195500.0
2013-09-03 12:30:00,30.12,30.12,29.93,29.98,184100.0,23.5354,23.5354,23.3869,23.426,184100.0
2013-09-03 13:00:00,29.99,30.09,29.93,30.09,140800.0,23.4338,23.5119,23.3869,23.5119,140800.0
2013-09-03 13:30:00,30.09,30.1,29.96,30.03,128800.0,23.5119,23.5197,23.4104,23.465,128800.0
2013-09-03 14:00:00,30.04,30.13,30.01,30.1,158400.0,23.4729,23.5432,23.4494,23.5197,158400.0
2013-09-03 14:30:00,30.1,30.16,30.01,30.12,227100.0,23.5197,23.5666,23.4494,23.5354,227100.0
2013-09-03 15:00:00,30.12,30.22,30.11,30.15,200200.0,23.5354,23.6135,23.5276,23.5588,200200.0
2013-09-03 15:30:00,30.14,30.23,30.08,30.19,746400.0,23.551,23.6213,23.5041,23.5901,746400.0
2013-09-04 09:30:00,30.23,30.55,30.17,30.39,295400.0,23.6213,23.8714,23.5744,23.7463,295400.0
2013-09-04 10:00:00,30.4,30.66,30.38,30.66,417200.0,23.7542,23.9573,23.7385,23.9573,417200.0
2013-09-04 10:30:00,30.66,30.71,30.57,30.64,214000.0,23.9573,23.9964,23.887,23.9417,214000.0
2013-09-04 11:00:00,30.64,30.76,30.63,30.71,140100.0,23.9417,24.0355,23.9339,23.9964,140100.0
2013-09-04 11:30:00,30.71,30.83,30.69,30.77,148900.0,23.9964,24.0902,23.9808,24.0433,148900.0
2013-09-04 12:00:00,30.77,30.81,30.7,30.71,137500.0,24.0433,24.0745,23.9886,23.9964,137500.0
2013-09-04 12:30:00,30.72,30.72,30.56,30.59,76200.0,24.0042,24.0042,23.8792,23.9026,76200.0
2013-09-04 13:00:00,30.59,30.66,30.58,30.62,90600.0,23.9026,23.9573,23.8948,23.9261,90600.0
2013-09-04 13:30:00,30.62,30.65,30.55,30.57,94400.0,23.9261,23.9495,23.8714,23.887,94400.0
2013-09-04 14:00:00,30.57,30.63,30.53,30.53,113200.0,23.887,23.9339,23.8557,23.8557,113200.0
2013-09-04 14:30:00,30.53,30.59,30.5,30.56,118700.0,23.8557,23.9026,23.8323,23.8792,118700.0
2013-09-04 15:00:00,30.56,30.6,30.46,30.56,248900.0,23.8792,23.9104,23.801,23.8792,248900.0
2013-09-04 15:30:00,30.56,30.57,30.46,30.54,397800.0,23.8792,23.887,23.801,23.8636,397800.0
2013-09-05 09:30:00,30.54,30.7,30.51,30.69,160900.0,23.8636,23.9886,23.8401,23.9808,160900.0
2013-09-05 10:00:00,30.7,30.83,30.67,30.81,110900.0,23.9886,24.0902,23.9651,24.0745,110900.0
2013-09-05 10:30:00,30.81,30.83,30.6,30.6,157600.0,24.0745,24.0902,23.9104,23.9104,157600.0
2013-09-05 11:00:00,30.62,30.72,30.59,30.67,164000.0,23.9261,24.0042,23.9026,23.9651,164000.0
2013-09-05 11:30:00,30.68,30.74,30.67,30.72,73200.0,23.973,24.0198,23.9651,24.0042,73200.0
2013-09-05 12:00:00,30.71,30.72,30.65,30.66,87000.0,23.9964,24.0042,23.9495,23.9573,87000.0
2013-09-05 12:30:00,30.66,30.73,30.65,30.7,55200.0,23.9573,24.012,23.9495,23.9886,55200.0
2013-09-05 13:00:00,30.69,30.71,30.65,30.68,66800.0,23.9808,23.9964,23.9495,23.973,66800.0
2013-09-05 13:30:00,30.68,30.75,30.66,30.67,72000.0,23.973,24.0276,23.9573,23.9651,72000.0
2013-09-05 14:00:00,30.66,30.77,30.66,30.72,80300.0,23.9573,24.0433,23.9573,24.0042,80300.0
2013-09-05 14:30:00,30.73,30.77,30.67,30.7,78300.0,24.012,24.0433,23.9651,23.9886,78300.0
2013-09-05 15:00:00,30.71,30.79,30.7,30.78,315400.0,23.9964,24.0589,23.9886,24.0511,315400.0
2013-09-05 15:30:00,30.77,30.77,30.69,30.74,575900.0,24.0433,24.0433,23.9808,24.0198,575900.0
2013-09-06 09:30:00,30.98,31.14,30.49,30.57,550300.0,24.2074,24.3324,23.8245,23.887,550300.0
2013-09-06 10:00:00,30.57,30.77,30.38,30.74,519900.0,23.887,24.0433,23.7385,24.0198,519900.0
2013-09-06 10:30:00,30.75,30.88,30.71,30.82,178800.0,24.0276,24.1292,23.9964,24.0823,178800.0
2013-09-06 11:00:00,30.83,30.93,30.75,30.84,140900.0,24.0902,24.1683,24.0276,24.098,140900.0
2013-09-06 11:30:00,30.85,30.9,30.78,30.86,66200.0,24.1058,24.1449,24.0511,24.1136,66200.0
2013-09-06 12:00:00,30.86,30.9,30.78,30.83,75600.0,24.1136,24.1449,24.0511,24.0902,75600.0
2013-09-06 12:30:00,30.84,30.86,30.78,30.84,103000.0,24.098,24.1136,24.0511,24.098,103000.0
2013-09-06 13:00:00,30.84,30.9,30.8,30.84,96100.0,24.098,24.1449,24.0667,24.098,96100.0
2013-09-06 13:30:00,30.83,30.96,30.82,30.91,92700.0,24.0902,24.1917,24.0823,24.1527,92700.0
2013-09-06 14:00:00,30.91,30.98,30.89,30.97,121200.0,24.1527,24.2074,24.137,24.1996,121200.0
2013-09-06 14:30:00,30.97,31.0,30.94,30.97,210900.0,24.1996,24.223,24.1761,24.1996,210900.0
2013-09-06 15:00:00,30.97,31.01,30.89,30.96,315700.0,24.1996,24.2308,24.137,24.1917,315700.0
2013-09-06 15:30:00,30.96,30.97,30.83,30.87,722200.0,24.1917,24.1996,24.0902,24.1214,722200.0
2013-09-09 09:30:00,31.02,31.4,30.94,31.34,354800.0,24.2386,24.5355,24.1761,24.4887,354800.0
2013-09-09 10:00:00,31.35,31.4,31.19,31.23,290500.0,24.4965,24.5355,24.3715,24.4027,290500.0
2013-09-09 10:30:00,31.23,31.39,31.22,31.28,273700.0,24.4027,24.5277,24.3949,24.4418,273700.0
2013-09-09 11:00:00,31.29,31.32,31.22,31.28,334800.0,24.4496,24.473,24.3949,24.4418,334800.0
2013-09-09 11:30:00,31.27,31.36,31.25,31.32,213100.0,24.434,24.5043,24.4183,24.473,213100.0
2013-09-09 12:00:00,31.33,31.45,31.33,31.42,141800.0,24.4809,24.5746,24.4809,24.5512,141800.0
2013-09-09 12:30:00,31.41,31.43,31.37,31.39,151300.0,24.5434,24.559,24.5121,24.5277,151300.0
2013-09-09 13:00:00,31.39,31.42,31.32,31.36,233400.0,24.5277,24.5512,24.473,24.5043,233400.0
2013-09-09 13:30:00,31.36,31.51,31.36,31.51,139000.0,24.5043,24.6215,24.5043,24.6215,139000.0
2013-09-09 14:00:00,31.5,31.58,31.49,31.53,123100.0,24.6137,24.6762,24.6059,24.6371,123100.0
2013-09-09 14:30:00,31.52,31.6,31.52,31.53,162800.0,24.6293,24.6918,24.6293,24.6371,162800.0
2013-09-09 15:00:00,31.53,31.56,31.5,31.54,165500.0,24.6371,24.6606,24.6137,24.6449,165500.0
2013-09-09 15:30:00,31.54,31.66,31.52,31.63,725900.0,24.6449,24.7387,24.6293,24.7153,725900.0
2013-09-10 09:30:00,31.94,32.0,31.79,31.9,226700.0,24.9575,25.0044,24.8403,24.9262,226700.0
2013-09-10 10:00:00,31.92,32.04,31.86,31.95,314700.0,24.9419,25.0356,24.895,24.9653,314700.0
2013-09-10 10:30:00,31.94,31.95,31.86,31.88,219400.0,24.9575,24.9653,24.895,24.9106,219400.0
2013-09-10 11:00:00,31.88,31.93,31.82,31.87,215400.0,24.9106,24.9497,24.8637,24.9028,215400.0
2013-09-10 11:30:00,31.87,31.87,31.73,31.77,227800.0,24.9028,24.9028,24.7934,24.8247,227800.0
2013-09-10 12:00:00,31.78,31.84,31.73,31.74,102400.0,24.8325,24.8794,24.7934,24.8012,102400.0
2013-09-10 12:30:00,31.74,31.78,31.7,31.78,67400.0,24.8012,24.8325,24.77,24.8325,67400.0
2013-09-10 13:00:00,31.77,31.78,31.66,31.76,97700.0,24.8247,24.8325,24.7387,24.8168,97700.0
2013-09-10 13:30:00,31.76,31.84,31.73,31.75,120800.0,24.8168,24.8794,24.7934,24.809,120800.0
2013-09-10 14:00:00,31.75,31.76,31.71,31.73,98100.0,24.809,24.8168,24.7778,24.7934,98100.0
2013-09-10 14:30:00,31.73,31.75,31.67,31.74,120300.0,24.7934,24.809,24.7465,24.8012,120300.0
2013-09-10 15:00:00,31.73,31.79,31.72,31.74,200800.0,24.7934,24.8403,24.7856,24.8012,200800.0
2013-09-10 15:30:00,31.74,31.78,31.66,31.76,474900.0,24.8012,24.8325,24.7387,24.8168,474900.0
2013-09-11 09:30:00,31.76,31.92,31.63,31.67,207500.0,24.8168,24.9419,24.7153,24.7465,207500.0
2013-09-11 10:00:00,31.67,31.79,31.57,31.59,165500.0,24.7465,24.8403,24.6684,24.684,165500.0
2013-09-11 10:30:00,31.58,31.69,31.57,31.62,83900.0,24.6762,24.7622,24.6684,24.7075,83900.0
2013-09-11 11:00:00,31.62,31.65,31.58,31.63,90800.0,24.7075,24.7309,24.6762,24.7153,90800.0
2013-09-11 11:30:00,31.64,31.75,31.64,31.74,89100.0,24.7231,24.809,24.7231,24.8012,89100.0
2013-09-11 12:00:00,31.74,31.78,31.69,31.78,79300.0,24.8012,24.8325,24.7622,24.8325,79300.0
2013-09-11 12:30:00,31.78,31.83,31.74,31.82,62000.0,24.8325,24.8715,24.8012,24.8637,62000.0
2013-09-11 13:00:00,31.82,31.85,31.78,31.84,112100.0,24.8637,24.8872,24.8325,24.8794,112100.0
2013-09-11 13:30:00,31.83,31.9,31.83,31.88,95000.0,24.8715,24.9262,24.8715,24.9106,95000.0
2013-09-11 14:00:00,31.89,31.92,31.87,31.91,96300.0,24.9184,24.9419,24.9028,24.9341,96300.0
2013-09-11 14:30:00,31.91,31.94,31.82,31.86,133300.0,24.9341,24.9575,24.8637,24.895,133300.0
2013-09-11 15:00:00,31.86,31.88,31.8,31.8,173000.0,24.895,24.9106,24.8481,24.8481,173000.0
2013-09-11 15:30:00,31.8,31.9,31.79,31.9,506000.0,24.8481,24.9262,24.8403,24.9262,506000.0
2013-09-12 09:30:00,31.94,32.0,31.83,31.91,234700.0,24.9575,25.0044,24.8715,24.9341,234700.0
2013-09-12 10:00:00,31.9,31.91,31.85,31.87,147900.0,24.9262,24.9341,24.8872,24.9028,147900.0
2013-09-12 10:30:00,31.87,31.91,31.81,31.82,118000.0,24.9028,24.9341,24.8559,24.8637,118000.0
2013-09-12 11:00:00,31.82,31.87,31.77,31.8,159900.0,24.8637,24.9028,24.8247,24.8481,159900.0
2013-09-12 11:30:00,31.79,31.85,31.7,31.71,343100.0,24.8403,24.8872,24.77,24.7778,343100.0
2013-09-12 12:00:00,31.71,31.75,31.65,31.69,207400.0,24.7778,24.809,24.7309,24.7622,207400.0
2013-09-12 12:30:00,31.69,31.75,31.67,31.73,125800.0,24.7622,24.809,24.7465,24.7934,125800.0
2013-09-12 13:00:00,31.72,31.77,31.71,31.75,214700.0,24.7856,24.8247,24.7778,24.809,214700.0
2013-09-12 13:30:00,31.75,31.75,31.66,31.68,62000.0,24.809,24.809,24.7387,24.7543,62000.0
2013-09-12 14:00:00,31.68,31.74,31.68,31.74,113700.0,24.7543,24.8012,24.7543,24.8012,113700.0
2013-09-12 14:30:00,31.73,31.74,31.66,31.69,207800.0,24.7934,24.8012,24.7387,24.7622,207800.0
2013-09-12 15:00:00,31.69,31.7,31.6,31.63,230400.0,24.7622,24.77,24.6918,24.7153,230400.0
2013-09-12 15:30:00,31.63,31.63,31.48,31.52,635700.0,24.7153,24.7153,24.5981,24.6293,635700.0
2013-09-13 09:30:00,31.58,31.61,31.42,31.55,320100.0,24.6762,24.6996,24.5512,24.6528,320100.0
2013-09-13 10:00:00,31.56,31.56,31.37,31.48,204300.0,24.6606,24.6606,24.5121,24.5981,204300.0
2013-09-13 10:30:00,31.49,31.6,31.49,31.59,102300.0,24.6059,24.6918,24.6059,24.684,102300.0
2013-09-13 11:00:00,31.59,31.66,31.57,31.64,119600.0,24.684,24.7387,24.6684,24.7231,119600.0
2013-09-13 11:30:00,31.64,31.66,31.61,31.65,75100.0,24.7231,24.7387,24.6996,24.7309,75100.0
2013-09-13 12:00:00,31.65,31.69,31.64,31.69,91600.0,24.7309,24.7622,24.7231,24.7622,91600.0
2013-09-13 12:30:00,31.69,31.7,31.63,31.63,132300.0,24.7622,24.77,24.7153,24.7153,132300.0
2013-09-13 13:00:00,31.63,31.64,31.57,31.58,43100.0,24.7153,24.7231,24.6684,24.6762,43100.0
2013-09-13 13:30:00,31.59,31.66,31.58,31.65,129400.0,24.684,24.7387,24.6762,24.7309,129400.0
2013-09-13 14:00:00,31.65,31.69,31.65,31.66,88600.0,24.7309,24.7622,24.7309,24.7387,88600.0
2013-09-13 14:30:00,31.65,31.68,31.63,31.65,88300.0,24.7309,24.7543,24.7153,24.7309,88300.0
2013-09-13 15:00:00,31.65,31.67,31.61,31.61,87800.0,24.7309,24.7465,24.6996,24.6996,87800.0
2013-09-13 15:30:00,31.62,31.63,31.56,31.61,322100.0,24.7075,24.7153,24.6606,24.6996,322100.0
2013-09-16 09:30:00,32.01,32.11,31.92,32.0,383900.0,25.0122,25.0903,24.9419,25.0044,383900.0
2013-09-16 10:00:00,31.99,32.09,31.9,31.99,276700.0,24.9966,25.0747,24.9262,24.9966,276700.0
2013-09-16 10:30:00,32.0,32.05,31.94,31.95,184100.0,25.0044,25.0435,24.9575,24.9653,184100.0
2013-09-16 11:00:00,31.95,32.02,31.95,32.01,150300.0,24.9653,25.02,24.9653,25.0122,150300.0
2013-09-16 11:30:00,32.02,32.1,32.02,32.08,330400.0,25.02,25.0825,25.02,25.0669,330400.0
2013-09-16 12:00:00,32.08,32.16,32.06,32.16,136200.0,25.0669,25.1294,25.0513,25.1294,136200.0
2013-09-16 12:30:00,32.15,32.15,32.09,32.09,135300.0,25.1216,25.1216,25.0747,25.0747,135300.0
2013-09-16 13:00:00,32.09,32.13,32.07,32.08,109800.0,25.0747,25.106,25.0591,25.0669,109800.0
2013-09-16 13:30:00,32.07,32.07,31.93,32.04,111200.0,25.0591,25.0591,24.9497,25.0356,111200.0
2013-09-16 14:00:00,32.04,32.04,31.9,31.96,141700.0,25.0356,25.0356,24.9262,24.9731,141700.0
2013-09-16 14:30:00,31.95,31.96,31.87,31.91,163400.0,24.9653,24.9731,24.9028,24.9341,163400.0
2013-09-16 15:00:00,31.91,32.0,31.91,31.92,165000.0,24.9341,25.0044,24.9341,24.9419,165000.0
2013-09-16 15:30:00,31.93,31.93,31.79,31.87,458100.0,24.9497,24.9497,24.8403,24.9028,458100.0
2013-09-17 09:30:00,31.92,32.19,31.87,32.19,454000.0,24.9419,25.1528,24.9028,25.1528,454000.0
2013-09-17 10:00:00,32.18,32.18,32.04,32.06,291800.0,25.145,25.145,25.0356,25.0513,291800.0
2013-09-17 10:30:00,32.05,32.12,31.98,32.12,202100.0,25.0435,25.0981,24.9888,25.0981,202100.0
2013-09-17 11:00:00,32.12,32.2,32.12,32.2,151100.0,25.0981,25.1607,25.0981,25.1607,151100.0
2013-09-17 11:30:00,32.19,32.22,32.08,32.08,162600.0,25.1528,25.1763,25.0669,25.0669,162600.0
2013-09-17 12:00:00,32.08,32.11,32.07,32.08,125500.0,25.0669,25.0903,25.0591,25.0669,125500.0
2013-09-17 12:30:00,32.08,32.21,32.08,32.21,121600.0,25.0669,25.1685,25.0669,25.1685,121600.0
2013-09-17 13:00:00,32.21,32.29,32.2,32.29,130600.0,25.1685,25.231,25.1607,25.231,130600.0
2013-09-17 13:30:00,32.28,32.3,32.23,32.25,116200.0,25.2232,25.2388,25.1841,25.1997,116200.0
2013-09-17 14:00:00,32.25,32.32,32.25,32.26,147500.0,25.1997,25.2544,25.1997,25.2075,147500.0
2013-09-17 14:30:00,32.26,32.31,32.26,32.28,204000.0,25.2075,25.2466,25.2075,25.2232,204000.0
2013-09-17 15:00:00,32.27,32.32,32.25,32.27,200800.0,25.2154,25.2544,25.1997,25.2154,200800.0
2013-09-17 15:30:00,32.27,32.31,32.25,32.3,643400.0,25.2154,25.2466,25.1997,25.2388,643400.0
2013-09-18 09:30:00,32.26,32.44,32.24,32.41,466500.0,25.2075,25.3482,25.1919,25.3247,466500.0
2013-09-18 10:00:00,32.41,32.46,32.24,32.24,179000.0,25.3247,25.3638,25.1919,25.1919,179000.0
2013-09-18 10:30:00,32.25,32.29,32.18,32.2,355200.0,25.1997,25.231,25.145,25.1607,355200.0
2013-09-18 11:00:00,32.2,32.25,32.18,32.18,156200.0,25.1607,25.1997,25.145,25.145,156200.0
2013-09-18 11:30:00,32.18,32.2,32.12,32.19,118100.0,25.145,25.1607,25.0981,25.1528,118100.0
2013-09-18 12:00:00,32.18,32.23,32.15,32.19,102600.0,25.145,25.1841,25.1216,25.1528,102600.0
2013-09-18 12:30:00,32.2,32.27,32.18,32.27,69500.0,25.1607,25.2154,25.145,25.2154,69500.0
2013-09-18 13:00:00,32.26,32.31,32.23,32.23,224900.0,25.2075,25.2466,25.1841,25.1841,224900.0
2013-09-18 13:30:00,32.24,32.29,32.18,32.2,200700.0,25.1919,25.231,25.145,25.1607,200700.0
2013-09-18 14:00:00,32.21,32.6,32.21,32.28,1971700.0,25.1685,25.4732,25.1685,25.2232,1971700.0
2013-09-18 14:30:00,32.28,32.34,32.04,32.28,817000.0,25.2232,25.2701,25.0356,25.2232,817000.0
2013-09-18 15:00:00,32.29,32.3,32.09,32.11,483500.0,25.231,25.2388,25.0747,25.0903,483500.0
2013-09-18 15:30:00,32.11,32.18,31.93,31.95,1239800.0,25.0903,25.145,24.9497,24.9653,1239800.0
2013-09-19 09:30:00,31.88,31.97,31.11,31.22,1088500.0,24.9106,24.9809,24.3089,24.3949,1088500.0
2013-09-19 10:00:00,31.23,31.33,31.02,31.26,843200.0,24.4027,24.4809,24.2386,24.4262,843200.0
2013-09-19 10:30:00,31.27,31.48,31.27,31.43,619900.0,24.434,24.5981,24.434,24.559,619900.0
2013-09-19 11:00:00,31.43,31.44,31.26,31.29,511100.0,24.559,24.5668,24.4262,24.4496,511100.0
2013-09-19 11:30:00,31.29,31.29,31.21,31.27,239300.0,24.4496,24.4496,24.3871,24.434,239300.0
2013-09-19 12:00:00,31.27,31.33,31.22,31.25,432800.0,24.434,24.4809,24.3949,24.4183,432800.0
2013-09-19 12:30:00,31.24,31.24,31.16,31.16,189100.0,24.4105,24.4105,24.348,24.348,189100.0
2013-09-19 13:00:00,31.16,31.19,31.15,31.16,216900.0,24.348,24.3715,24.3402,24.348,216900.0
2013-09-19 13:30:00,31.16,31.22,31.13,31.21,304100.0,24.348,24.3949,24.3246,24.3871,304100.0
2013-09-19 14:00:00,31.21,31.28,31.18,31.23,281900.0,24.3871,24.4418,24.3636,24.4027,281900.0
2013-09-19 14:30:00,31.24,31.24,31.17,31.17,281600.0,24.4105,24.4105,24.3558,24.3558,281600.0
2013-09-19 15:00:00,31.17,31.18,31.1,31.16,391600.0,24.3558,24.3636,24.3011,24.348,391600.0
2013-09-19 15:30:00,31.15,31.22,31.12,31.13,927000.0,24.3402,24.3949,24.3168,24.3246,927000.0
2013-09-20 09:30:00,31.29,31.69,31.18,31.54,982100.0,24.4496,24.7622,24.3636,24.6449,982100.0
2013-09-20 10:00:00,31.54,31.57,31.26,31.3,573900.0,24.6449,24.6684,24.4262,24.4574,573900.0
2013-09-20 10:30:00,31.29,31.34,31.21,31.26,439700.0,24.4496,24.4887,24.3871,24.4262,439700.0
2013-09-20 11:00:00,31.26,31.32,31.2,31.21,407300.0,24.4262,24.473,24.3793,24.3871,407300.0
2013-09-20 11:30:00,31.21,31.24,31.07,31.07,264900.0,24.3871,24.4105,24.2777,24.2777,264900.0
2013-09-20 12:00:00,31.08,31.11,31.01,31.05,301200.0,24.2855,24.3089,24.2308,24.2621,301200.0
2013-09-20 12:30:00,31.05,31.11,31.03,31.1,157300.0,24.2621,24.3089,24.2464,24.3011,157300.0
2013-09-20 13:00:00,31.11,31.31,31.11,31.3,324000.0,24.3089,24.4652,24.3089,24.4574,324000.0
2013-09-20 13:30:00,31.3,31.33,31.17,31.17,169700.0,24.4574,24.4809,24.3558,24.3558,169700.0
2013-09-20 14:00:00,31.17,31.2,31.12,31.17,133500.0,24.3558,24.3793,24.3168,24.3558,133500.0
2013-09-20 14:30:00,31.18,31.22,31.1,31.18,266700.0,24.3636,24.3949,24.3011,24.3636,266700.0
2013-09-20 15:00:00,31.17,31.19,31.04,31.04,362500.0,24.3558,24.3715,24.2542,24.2542,362500.0
2013-09-20 15:30:00,31.05,31.12,31.0,31.03,1102500.0,24.2621,24.3168,24.223,24.2464,1102500.0
2013-09-23 09:30:00,31.0,31.02,30.69,30.83,459200.0,24.223,24.2386,23.9808,24.0902,459200.0
2013-09-23 10:00:00,30.83,30.93,30.74,30.82,216900.0,24.0902,24.1683,24.0198,24.0823,216900.0
2013-09-23 10:30:00,30.81,30.9,30.74,30.8,317400.0,24.0745,24.1449,24.0198,24.0667,317400.0
2013-09-23 11:00:00,30.81,30.85,30.75,30.81,196600.0,24.0745,24.1058,24.0276,24.0745,196600.0
2013-09-23 11:30:00,30.82,30.84,30.79,30.8,118100.0,24.0823,24.098,24.0589,24.0667,118100.0
2013-09-23 12:00:00,30.8,30.85,30.79,30.84,94300.0,24.0667,24.1058,24.0589,24.098,94300.0
2013-09-23 12:30:00,30.83,30.86,30.79,30.86,67200.0,24.0902,24.1136,24.0589,24.1136,67200.0
2013-09-23 13:00:00,30.86,30.88,30.78,30.86,133300.0,24.1136,24.1292,24.0511,24.1136,133300.0
2013-09-23 13:30:00,30.86,30.88,30.83,30.87,219100.0,24.1136,24.1292,24.0902,24.1214,219100.0
2013-09-23 14:00:00,30.87,30.92,30.85,30.86,141200.0,24.1214,24.1605,24.1058,24.1136,141200.0
2013-09-23 14:30:00,30.87,30.99,30.86,30.95,453500.0,24.1214,24.2152,24.1136,24.1839,453500.0
2013-09-23 15:00:00,30.96,30.98,30.9,30.95,467600.0,24.1917,24.2074,24.1449,24.1839,467600.0
2013-09-23 15:30:00,30.94,31.02,30.9,30.92,435000.0,24.1761,24.2386,24.1449,24.1605,435000.0
2013-09-24 09:30:00,30.95,31.26,30.87,31.26,466500.0,24.1839,24.4262,24.1214,24.4262,466500.0
2013-09-24 10:00:00,31.26,31.27,31.13,31.27,361700.0,24.4262,24.434,24.3246,24.434,361700.0
2013-09-24 10:30:00,31.27,31.34,31.2,31.3,340400.0,24.434,24.4887,24.3793,24.4574,340400.0
2013-09-24 11:00:00,31.3,31.47,31.3,31.42,334000.0,24.4574,24.5902,24.4574,24.5512,334000.0
2013-09-24 11:30:00,31.42,31.53,31.42,31.52,333600.0,24.5512,24.6371,24.5512,24.6293,333600.0
2013-09-24 12:00:00,31.51,31.62,31.48,31.59,168900.0,24.6215,24.7075,24.5981,24.684,168900.0
2013-09-24 12:30:00,31.59,31.68,31.59,31.65,192900.0,24.684,24.7543,24.684,24.7309,192900.0
2013-09-24 13:00:00,31.65,31.7,31.58,31.7,260000.0,24.7309,24.77,24.6762,24.77,260000.0
2013-09-24 13:30:00,31.7,31.81,31.65,31.79,228900.0,24.77,24.8559,24.7309,24.8403,228900.0
2013-09-24 14:00:00,31.79,31.8,31.59,31.64,184200.0,24.8403,24.8481,24.684,24.7231,184200.0
2013-09-24 14:30:00,31.63,31.64,31.53,31.53,127400.0,24.7153,24.7231,24.6371,24.6371,127400.0
2013-09-24 15:00:00,31.53,31.6,31.46,31.51,351800.0,24.6371,24.6918,24.5824,24.6215,351800.0
2013-09-24 15:30:00,31.5,31.54,31.37,31.42,673800.0,24.6137,24.6449,24.5121,24.5512,673800.0
2013-09-25 09:30:00,31.48,31.7,31.35,31.65,447200.0,24.5981,24.77,24.4965,24.7309,447200.0
2013-09-25 10:00:00,31.65,31.8,31.55,31.79,379600.0,24.7309,24.8481,24.6528,24.8403,379600.0
2013-09-25 10:30:00,31.79,31.85,31.65,31.65,202300.0,24.8403,24.8872,24.7309,24.7309,202300.0
2013-09-25 11:00:00,31.66,31.75,31.61,31.7,148100.0,24.7387,24.809,24.6996,24.77,148100.0
2013-09-25 11:30:00,31.7,31.79,31.65,31.76,127300.0,24.77,24.8403,24.7309,24.8168,127300.0
2013-09-25 12:00:00,31.76,31.82,31.7,31.75,172200.0,24.8168,24.8637,24.77,24.809,172200.0
2013-09-25 12:30:00,31.75,31.85,31.74,31.84,86300.0,24.809,24.8872,24.8012,24.8794,86300.0
2013-09-25 13:00:00,31.84,31.9,31.82,31.86,118000.0,24.8794,24.9262,24.8637,24.895,118000.0
2013-09-25 13:30:00,31.85,31.86,31.7,31.77,149700.0,24.8872,24.895,24.77,24.8247,149700.0
2013-09-25 14:00:00,31.77,31.79,31.65,31.67,126300.0,24.8247,24.8403,24.7309,24.7465,126300.0
2013-09-25 14:30:00,31.66,31.8,31.61,31.74,201400.0,24.7387,24.8481,24.6996,24.8012,201400.0
2013-09-25 15:00:00,31.74,31.8,31.71,31.72,270200.0,24.8012,24.8481,24.7778,24.7856,270200.0
2013-09-25 15:30:00,31.72,31.75,31.68,31.74,686900.0,24.7856,24.809,24.7543,24.8012,686900.0
2013-09-26 09:30:00,31.78,31.85,31.47,31.52,422200.0,24.8325,24.8872,24.5902,24.6293,422200.0
2013-09-26 10:00:00,31.52,31.65,31.48,31.51,226300.0,24.6293,24.7309,24.5981,24.6215,226300.0
2013-09-26 10:30:00,31.52,31.56,31.38,31.52,242900.0,24.6293,24.6606,24.5199,24.6293,242900.0
2013-09-26 11:00:00,31.5,31.5,31.42,31.48,116500.0,24.6137,24.6137,24.5512,24.5981,116500.0
2013-09-26 11:30:00,31.48,31.51,31.42,31.46,99200.0,24.5981,24.6215,24.5512,24.5824,99200.0
2013-09-26 12:00:00,31.46,31.48,31.39,31.47,97700.0,24.5824,24.5981,24.5277,24.5902,97700.0
2013-09-26 12:30:00,31.47,31.55,31.46,31.5,114100.0,24.5902,24.6528,24.5824,24.6137,114100.0
2013-09-26 13:00:00,31.5,31.61,31.5,31.6,126600.0,24.6137,24.6996,24.6137,24.6918,126600.0
2013-09-26 13:30:00,31.6,31.62,31.51,31.56,117000.0,24.6918,24.7075,24.6215,24.6606,117000.0
2013-09-26 14:00:00,31.55,31.55,31.41,31.48,138000.0,24.6528,24.6528,24.5434,24.5981,138000.0
2013-09-26 14:30:00,31.48,31.5,31.4,31.41,180500.0,24.5981,24.6137,24.5355,24.5434,180500.0
2013-09-26 15:00:00,31.41,31.45,31.36,31.4,189700.0,24.5434,24.5746,24.5043,24.5355,189700.0
2013-09-26 15:30:00,31.39,31.54,31.38,31.53,485900.0,24.5277,24.6449,24.5199,24.6371,485900.0
2013-09-27 09:30:00,31.38,31.42,31.13,31.35,211500.0,24.5199,24.5512,24.3246,24.4965,211500.0
2013-09-27 10:00:00,31.35,31.38,31.19,31.24,222100.0,24.4965,24.5199,24.3715,24.4105,222100.0
2013-09-27 10:30:00,31.23,31.3,31.19,31.22,115000.0,24.4027,24.4574,24.3715,24.3949,115000.0
2013-09-27 11:00:00,31.22,31.26,31.13,31.26,122100.0,24.3949,24.4262,24.3246,24.4262,122100.0
2013-09-27 11:30:00,31.27,31.35,31.24,31.33,72600.0,24.434,24.4965,24.4105,24.4809,72600.0
2013-09-27 12:00:00,31.33,31.35,31.29,31.31,63400.0,24.4809,24.4965,24.4496,24.4652,63400.0
2013-09-27 12:30:00,31.32,31.33,31.26,31.3,99600.0,24.473,24.4809,24.4262,24.4574,99600.0
2013-09-27 13:00:00,31.3,31.31,31.2,31.21,62500.0,24.4574,24.4652,24.3793,24.3871,62500.0
2013-09-27 13:30:00,31.21,31.24,31.15,31.17,90500.0,24.3871,24.4105,24.3402,24.3558,90500.0
2013-09-27 14:00:00,31.18,31.2,31.14,31.2,110400.0,24.3636,24.3793,24.3324,24.3793,110400.0
2013-09-27 14:30:00,31.19,31.3,31.19,31.26,218000.0,24.3715,24.4574,24.3715,24.4262,218000.0
2013-09-27 15:00:00,31.27,31.3,31.23,31.27,185300.0,24.434,24.4574,24.4027,24.434,185300.0
2013-09-27 15:30:00,31.28,31.34,31.23,31.27,458900.0,24.4418,24.4887,24.4027,24.434,458900.0
2013-09-30 09:30:00,30.87,30.88,30.6,30.75,263400.0,24.1214,24.1292,23.9104,24.0276,263400.0
2013-09-30 10:00:00,30.76,30.91,30.7,30.88,340100.0,24.0355,24.1527,23.9886,24.1292,340100.0
2013-09-30 10:30:00,30.88,31.05,30.87,31.02,147900.0,24.1292,24.2621,24.1214,24.2386,147900.0
2013-09-30 11:00:00,31.0,31.01,30.89,30.92,165700.0,24.223,24.2308,24.137,24.1605,165700.0
2013-09-30 11:30:00,30.93,31.0,30.93,31.0,129000.0,24.1683,24.223,24.1683,24.223,129000.0
2013-09-30 12:00:00,30.99,31.14,30.98,31.13,194100.0,24.2152,24.3324,24.2074,24.3246,194100.0
2013-09-30 12:30:00,31.13,31.24,31.11,31.21,139600.0,24.3246,24.4105,24.3089,24.3871,139600.0
2013-09-30 13:00:00,31.22,31.29,31.14,31.18,103200.0,24.3949,24.4496,24.3324,24.3636,103200.0
2013-09-30 13:30:00,31.19,31.29,31.08,31.13,125600.0,24.3715,24.4496,24.2855,24.3246,125600.0
2013-09-30 14:00:00,31.14,31.21,31.12,31.17,140300.0,24.3324,24.3871,24.3168,24.3558,140300.0
2013-09-30 14:30:00,31.18,31.27,31.17,31.21,143900.0,24.3636,24.434,24.3558,24.3871,143900.0
2013-09-30 15:00:00,31.2,31.2,31.04,31.09,241000.0,24.3793,24.3793,24.2542,24.2933,241000.0
2013-09-30 15:30:00,31.09,31.13,30.99,31.11,544500.0,24.2933,24.3246,24.2152,24.3089,544500.0
2013-10-01 09:30:00,31.18,31.38,31.06,31.16,185500.0,24.3636,24.5199,24.2699,24.348,185500.0
2013-10-01 10:00:00,31.14,31.24,31.01,31.08,176500.0,24.3324,24.4105,24.2308,24.2855,176500.0
2013-10-01 10:30:00,31.09,31.23,31.09,31.19,123700.0,24.2933,24.4027,24.2933,24.3715,123700.0
2013-10-01 11:00:00,31.19,31.24,31.16,31.17,130700.0,24.3715,24.4105,24.348,24.3558,130700.0
2013-10-01 11:30:00,31.18,31.36,31.16,31.34,169600.0,24.3636,24.5043,24.348,24.4887,169600.0
2013-10-01 12:00:00,31.34,31.4,31.32,31.37,119300.0,24.4887,24.5355,24.473,24.5121,119300.0
2013-10-01 12:30:00,31.36,31.41,31.35,31.38,128600.0,24.5043,24.5434,24.4965,24.5199,128600.0
2013-10-01 13:00:00,31.39,31.43,31.3,31.31,93300.0,24.5277,24.559,24.4574,24.4652,93300.0
2013-10-01 13:30:00,31.31,31.31,31.25,31.28,76700.0,24.4652,24.4652,24.4183,24.4418,76700.0
2013-10-01 14:00:00,31.27,31.27,31.14,31.16,86100.0,24.434,24.434,24.3324,24.348,86100.0
2013-10-01 14:30:00,31.17,31.22,31.13,31.2,102500.0,24.3558,24.3949,24.3246,24.3793,102500.0
2013-10-01 15:00:00,31.2,31.21,31.13,31.17,127600.0,24.3793,24.3871,24.3246,24.3558,127600.0
2013-10-01 15:30:00,31.17,31.29,31.14,31.29,490700.0,24.3558,24.4496,24.3324,24.4496,490700.0
2013-10-02 09:30:00,31.05,31.09,30.9,30.98,209700.0,24.2621,24.2933,24.1449,24.2074,209700.0
2013-10-02 10:00:00,30.97,30.97,30.73,30.93,281800.0,24.1996,24.1996,24.012,24.1683,281800.0
2013-10-02 10:30:00,30.93,30.99,30.89,30.92,257500.0,24.1683,24.2152,24.137,24.1605,257500.0
2013-10-02 11:00:00,30.92,31.02,30.92,30.99,128000.0,24.1605,24.2386,24.1605,24.2152,128000.0
2013-10-02 11:30:00,30.99,31.03,30.87,30.91,128200.0,24.2152,24.2464,24.1214,24.1527,128200.0
2013-10-02 12:00:00,30.92,30.99,30.9,30.97,151300.0,24.1605,24.2152,24.1449,24.1996,151300.0
2013-10-02 12:30:00,30.97,31.08,30.97,31.03,247100.0,24.1996,24.2855,24.1996,24.2464,247100.0
2013-10-02 13:00:00,31.04,31.09,31.02,31.07,199400.0,24.2542,24.2933,24.2386,24.2777,199400.0
2013-10-02 13:30:00,31.07,31.07,31.0,31.0,116600.0,24.2777,24.2777,24.223,24.223,116600.0
2013-10-02 14:00:00,31.0,31.02,30.97,31.02,103300.0,24.223,24.2386,24.1996,24.2386,103300.0
2013-10-02 14:30:00,31.01,31.03,30.97,31.01,138700.0,24.2308,24.2464,24.1996,24.2308,138700.0
2013-10-02 15:00:00,31.01,31.06,31.0,31.03,146500.0,24.2308,24.2699,24.223,24.2464,146500.0
2013-10-02 15:30:00,31.03,31.09,30.97,31.04,706400.0,24.2464,24.2933,24.1996,24.2542,706400.0
2013-10-03 09:30:00,30.93,31.17,30.86,30.9,364500.0,24.1683,24.3558,24.1136,24.1449,364500.0
2013-10-03 10:00:00,30.88,30.88,30.68,30.79,233400.0,24.1292,24.1292,23.973,24.0589,233400.0
2013-10-03 10:30:00,30.79,30.98,30.76,30.93,331200.0,24.0589,24.2074,24.0355,24.1683,331200.0
2013-10-03 11:00:00,30.93,30.98,30.85,30.87,158700.0,24.1683,24.2074,24.1058,24.1214,158700.0
2013-10-03 11:30:00,30.87,30.89,30.54,30.57,285500.0,24.1214,24.137,23.8636,23.887,285500.0
2013-10-03 12:00:00,30.57,30.61,30.5,30.54,271300.0,23.887,23.9183,23.8323,23.8636,271300.0
2013-10-03 12:30:00,30.54,30.6,30.46,30.6,525900.0,23.8636,23.9104,23.801,23.9104,525900.0
2013-10-03 13:00:00,30.61,30.87,30.6,30.87,152300.0,23.9183,24.1214,23.9104,24.1214,152300.0
2013-10-03 13:30:00,30.88,30.92,30.78,30.91,131800.0,24.1292,24.1605,24.0511,24.1527,131800.0
2013-10-03 14:00:00,30.92,30.98,30.77,30.96,200400.0,24.1605,24.2074,24.0433,24.1917,200400.0
2013-10-03 14:30:00,30.96,30.99,30.89,30.92,225100.0,24.1917,24.2152,24.137,24.1605,225100.0
2013-10-03 15:00:00,30.92,30.94,30.82,30.92,281500.0,24.1605,24.1761,24.0823,24.1605,281500.0
2013-10-03 15:30:00,30.91,30.92,30.79,30.83,512000.0,24.1527,24.1605,24.0589,24.0902,512000.0
2013-10-04 09:30:00,30.85,31.25,30.8,31.17,222900.0,24.1058,24.4183,24.0667,24.3558,222900.0
2013-10-04 10:00:00,31.18,31.25,31.15,31.18,178100.0,24.3636,24.4183,24.3402,24.3636,178100.0
2013-10-04 10:30:00,31.19,31.33,31.17,31.28,155700.0,24.3715,24.4809,24.3558,24.4418,155700.0
2013-10-04 11:00:00,31.27,31.36,31.21,31.35,134100.0,24.434,24.5043,24.3871,24.4965,134100.0
2013-10-04 11:30:00,31.35,31.4,31.33,31.38,82600.0,24.4965,24.5355,24.4809,24.5199,82600.0
2013-10-04 12:00:00,31.39,31.52,31.38,31.52,239400.0,24.5277,24.6293,24.5199,24.6293,239400.0
2013-10-04 12:30:00,31.52,31.55,31.5,31.53,123400.0,24.6293,24.6528,24.6137,24.6371,123400.0
2013-10-04 13:00:00,31.53,31.55,31.49,31.55,93300.0,24.6371,24.6528,24.6059,24.6528,93300.0
2013-10-04 13:30:00,31.54,31.56,31.47,31.47,93900.0,24.6449,24.6606,24.5902,24.5902,93900.0
2013-10-04 14:00:00,31.47,31.56,31.47,31.55,95400.0,24.5902,24.6606,24.5902,24.6528,95400.0
2013-10-04 14:30:00,31.55,31.62,31.54,31.58,140500.0,24.6528,24.7075,24.6449,24.6762,140500.0
2013-10-04 15:00:00,31.59,31.6,31.5,31.52,265300.0,24.684,24.6918,24.6137,24.6293,265300.0
2013-10-04 15:30:00,31.52,31.57,31.49,31.56,518600.0,24.6293,24.6684,24.6059,24.6606,518600.0
2013-10-07 09:30:00,31.25,31.29,30.92,31.29,266700.0,24.4183,24.4496,24.1605,24.4496,266700.0
2013-10-07 10:00:00,31.28,31.33,31.18,31.29,201500.0,24.4418,24.4809,24.3636,24.4496,201500.0
2013-10-07 10:30:00,31.29,31.39,31.23,31.37,115200.0,24.4496,24.5277,24.4027,24.5121,115200.0
2013-10-07 11:00:00,31.36,31.37,31.23,31.26,78600.0,24.5043,24.5121,24.4027,24.4262,78600.0
2013-10-07 11:30:00,31.26,31.36,31.23,31.3,66700.0,24.4262,24.5043,24.4027,24.4574,66700.0
2013-10-07 12:00:00,31.29,31.32,31.26,31.27,42200.0,24.4496,24.473,24.4262,24.434,42200.0
2013-10-07 12:30:00,31.26,31.3,31.22,31.27,74100.0,24.4262,24.4574,24.3949,24.434,74100.0
2013-10-07 13:00:00,31.27,31.36,31.27,31.33,71000.0,24.434,24.5043,24.434,24.4809,71000.0
2013-10-07 13:30:00,31.33,31.39,31.28,31.39,69300.0,24.4809,24.5277,24.4418,24.5277,69300.0
2013-10-07 14:00:00,31.4,31.45,31.35,31.39,124100.0,24.5355,24.5746,24.4965,24.5277,124100.0
2013-10-07 14:30:00,31.4,31.4,31.34,31.39,74200.0,24.5355,24.5355,24.4887,24.5277,74200.0
2013-10-07 15:00:00,31.39,31.41,31.25,31.25,167300.0,24.5277,24.5434,24.4183,24.4183,167300.0
2013-10-07 15:30:00,31.26,31.28,31.16,31.16,744900.0,24.4262,24.4418,24.348,24.348,744900.0
2013-10-08 09:30:00,31.22,31.33,31.02,31.24,185200.0,24.3949,24.4809,24.2386,24.4105,185200.0
2013-10-08 10:00:00,31.24,31.27,31.14,31.19,213500.0,24.4105,24.434,24.3324,24.3715,213500.0
2013-10-08 10:30:00,31.18,31.18,30.91,30.96,270000.0,24.3636,24.3636,24.1527,24.1917,270000.0
2013-10-08 11:00:00,30.95,30.95,30.83,30.89,185600.0,24.1839,24.1839,24.0902,24.137,185600.0
2013-10-08 11:30:00,30.89,30.89,30.69,30.8,172000.0,24.137,24.137,23.9808,24.0667,172000.0
2013-10-08 12:00:00,30.8,30.8,30.64,30.68,161400.0,24.0667,24.0667,23.9417,23.973,161400.0
2013-10-08 12:30:00,30.67,30.77,30.59,30.74,163100.0,23.9651,24.0433,23.9026,24.0198,163100.0
2013-10-08 13:00:00,30.75,30.85,30.72,30.78,229600.0,24.0276,24.1058,24.0042,24.0511,229600.0
2013-10-08 13:30:00,30.78,30.83,30.67,30.7,136300.0,24.0511,24.0902,23.9651,23.9886,136300.0
2013-10-08 14:00:00,30.7,30.76,30.59,30.74,180400.0,23.9886,24.0355,23.9026,24.0198,180400.0
2013-10-08 14:30:00,30.73,30.75,30.66,30.71,192900.0,24.012,24.0276,23.9573,23.9964,192900.0
2013-10-08 15:00:00,30.71,30.8,30.62,30.78,375900.0,23.9964,24.0667,23.9261,24.0511,375900.0
2013-10-08 15:30:00,30.79,30.86,30.67,30.68,971700.0,24.0589,24.1136,23.9651,23.973,971700.0
2013-10-09 09:30:00,30.73,30.91,30.68,30.85,367100.0,24.012,24.1527,23.973,24.1058,367100.0
2013-10-09 10:00:00,30.84,30.87,30.71,30.79,471500.0,24.098,24.1214,23.9964,24.0589,471500.0
2013-10-09 10:30:00,30.79,30.83,30.58,30.58,295400.0,24.0589,24.0902,23.8948,23.8948,295400.0
2013-10-09 11:00:00,30.59,30.61,30.5,30.59,244500.0,23.9026,23.9183,23.8323,23.9026,244500.0
2013-10-09 11:30:00,30.58,30.66,30.5,30.65,290500.0,23.8948,23.9573,23.8323,23.9495,290500.0
2013-10-09 12:00:00,30.65,30.79,30.64,30.79,214000.0,23.9495,24.0589,23.9417,24.0589,214000.0
2013-10-09 12:30:00,30.79,30.93,30.78,30.9,248100.0,24.0589,24.1683,24.0511,24.1449,248100.0
2013-10-09 13:00:00,30.91,31.09,30.91,31.06,180400.0,24.1527,24.2933,24.1527,24.2699,180400.0
2013-10-09 13:30:00,31.05,31.21,31.04,31.19,182300.0,24.2621,24.3871,24.2542,24.3715,182300.0
2013-10-09 14:00:00,31.18,31.25,31.05,31.14,297000.0,24.3636,24.4183,24.2621,24.3324,297000.0
2013-10-09 14:30:00,31.13,31.28,31.1,31.27,511200.0,24.3246,24.4418,24.3011,24.434,511200.0
2013-10-09 15:00:00,31.27,32.34,31.18,32.33,3232200.0,24.434,25.2701,24.3636,25.2622,3232200.0
2013-10-09 15:30:00,32.33,32.58,32.04,32.08,4258700.0,25.2622,25.4576,25.0356,25.0669,4258700.0
2013-10-10 09:30:00,32.62,32.69,32.24,32.25,1061900.0,25.4888,25.5435,25.1919,25.1997,1061900.0
2013-10-10 10:00:00,32.26,32.52,32.26,32.45,584300.0,25.2075,25.4107,25.2075,25.356,584300.0
2013-10-10 10:30:00,32.46,32.51,32.4,32.5,473200.0,25.3638,25.4029,25.3169,25.3951,473200.0
2013-10-10 11:00:00,32.5,32.52,32.38,32.48,302600.0,25.3951,25.4107,25.3013,25.3794,302600.0
2013-10-10 11:30:00,32.49,32.58,32.45,32.48,278500.0,25.3873,25.4576,25.356,25.3794,278500.0
2013-10-10 12:00:00,32.48,32.54,32.46,32.53,195200.0,25.3794,25.4263,25.3638,25.4185,195200.0
2013-10-10 12:30:00,32.53,32.63,32.51,32.61,176600.0,25.4185,25.4967,25.4029,25.481,176600.0
2013-10-10 13:00:00,32.61,32.65,32.57,32.58,114600.0,25.481,25.5123,25.4498,25.4576,114600.0
2013-10-10 13:30:00,32.57,32.58,32.48,32.5,228200.0,25.4498,25.4576,25.3794,25.3951,228200.0
2013-10-10 14:00:00,32.5,32.5,32.41,32.43,162700.0,25.3951,25.3951,25.3247,25.3404,162700.0
2013-10-10 14:30:00,32.44,32.47,32.41,32.47,189500.0,25.3482,25.3716,25.3247,25.3716,189500.0
2013-10-10 15:00:00,32.47,32.74,32.46,32.65,610700.0,25.3716,25.5826,25.3638,25.5123,610700.0
2013-10-10 15:30:00,32.66,32.7,32.53,32.69,1038100.0,25.5201,25.5514,25.4185,25.5435,1038100.0
2013-10-11 09:30:00,32.67,32.82,32.52,32.8,238200.0,25.5279,25.6451,25.4107,25.6295,238200.0
2013-10-11 10:00:00,32.8,32.86,32.72,32.78,280900.0,25.6295,25.6764,25.567,25.6139,280900.0
2013-10-11 10:30:00,32.77,32.81,32.61,32.72,138800.0,25.606,25.6373,25.481,25.567,138800.0
2013-10-11 11:00:00,32.72,32.73,32.65,32.68,186300.0,25.567,25.5748,25.5123,25.5357,186300.0
2013-10-11 11:30:00,32.68,32.88,32.66,32.87,290600.0,25.5357,25.692,25.5201,25.6842,290600.0
2013-10-11 12:00:00,32.86,32.99,32.84,32.9,210600.0,25.6764,25.778,25.6607,25.7076,210600.0
2013-10-11 12:30:00,32.9,32.98,32.9,32.97,123700.0,25.7076,25.7701,25.7076,25.7623,123700.0
2013-10-11 13:00:00,32.97,32.98,32.8,32.84,206000.0,25.7623,25.7701,25.6295,25.6607,206000.0
2013-10-11 13:30:00,32.84,32.88,32.81,32.83,101700.0,25.6607,25.692,25.6373,25.6529,101700.0
2013-10-11 14:00:00,32.82,32.86,32.8,32.81,145200.0,25.6451,25.6764,25.6295,25.6373,145200.0
2013-10-11 14:30:00,32.82,32.89,32.8,32.84,104000.0,25.6451,25.6998,25.6295,25.6607,104000.0
2013-10-11 15:00:00,32.84,32.84,32.66,32.73,218600.0,25.6607,25.6607,25.5201,25.5748,218600.0
2013-10-11 15:30:00,32.73,32.84,32.7,32.84,411700.0,25.5748,25.6607,25.5514,25.6607,411700.0
2013-10-14 09:30:00,32.63,32.65,32.41,32.53,307700.0,25.4967,25.5123,25.3247,25.4185,307700.0
2013-10-14 10:00:00,32.52,32.59,32.43,32.55,230000.0,25.4107,25.4654,25.3404,25.4341,230000.0
2013-10-14 10:30:00,32.55,32.65,32.54,32.64,153500.0,25.4341,25.5123,25.4263,25.5045,153500.0
2013-10-14 11:00:00,32.62,32.67,32.57,32.67,207400.0,25.4888,25.5279,25.4498,25.5279,207400.0
2013-10-14 11:30:00,32.67,32.83,32.67,32.83,189000.0,25.5279,25.6529,25.5279,25.6529,189000.0
2013-10-14 12:00:00,32.82,32.88,32.79,32.81,132300.0,25.6451,25.692,25.6217,25.6373,132300.0
2013-10-14 12:30:00,32.82,32.92,32.82,32.91,249400.0,25.6451,25.7233,25.6451,25.7154,249400.0
2013-10-14 13:00:00,32.91,33.0,32.9,32.94,251200.0,25.7154,25.7858,25.7076,25.7389,251200.0
2013-10-14 13:30:00,32.94,33.04,32.93,33.01,146400.0,25.7389,25.817,25.7311,25.7936,146400.0
2013-10-14 14:00:00,33.02,33.11,32.99,33.07,320300.0,25.8014,25.8717,25.778,25.8405,320300.0
2013-10-14 14:30:00,33.07,33.14,33.04,33.11,402000.0,25.8405,25.8952,25.817,25.8717,402000.0
2013-10-14 15:00:00,33.1,33.22,33.09,33.16,266200.0,25.8639,25.9577,25.8561,25.9108,266200.0
2013-10-14 15:30:00,33.17,33.19,33.07,33.17,612600.0,25.9186,25.9342,25.8405,25.9186,612600.0
2013-10-15 09:30:00,33.1,33.24,33.0,33.24,282600.0,25.8639,25.9733,25.7858,25.9733,282600.0
2013-10-15 10:00:00,33.24,33.5,33.22,33.47,383000.0,25.9733,26.1765,25.9577,26.153,383000.0
2013-10-15 10:30:00,33.47,33.5,33.24,33.24,282700.0,26.153,26.1765,25.9733,25.9733,282700.0
2013-10-15 11:00:00,33.23,33.45,33.18,33.41,416000.0,25.9655,26.1374,25.9264,26.1061,416000.0
2013-10-15 11:30:00,33.41,33.43,33.29,33.31,132400.0,26.1061,26.1218,26.0124,26.028,132400.0
2013-10-15 12:00:00,33.3,33.3,33.19,33.25,209200.0,26.0202,26.0202,25.9342,25.9811,209200.0
2013-10-15 12:30:00,33.25,33.26,33.16,33.23,162000.0,25.9811,25.9889,25.9108,25.9655,162000.0
2013-10-15 13:00:00,33.24,33.29,33.19,33.25,157300.0,25.9733,26.0124,25.9342,25.9811,157300.0
2013-10-15 13:30:00,33.25,33.3,33.24,33.28,152900.0,25.9811,26.0202,25.9733,26.0046,152900.0
2013-10-15 14:00:00,33.28,33.31,33.2,33.22,319600.0,26.0046,26.028,25.942,25.9577,319600.0
2013-10-15 14:30:00,33.21,33.22,32.99,33.14,505200.0,25.9499,25.9577,25.778,25.8952,505200.0
2013-10-15 15:00:00,33.14,33.23,33.13,33.15,299300.0,25.8952,25.9655,25.8873,25.903,299300.0
2013-10-15 15:30:00,33.16,33.16,32.99,33.0,401500.0,25.9108,25.9108,25.778,25.7858,401500.0
2013-10-16 09:30:00,33.26,33.57,33.18,33.53,325600.0,25.9889,26.2312,25.9264,26.1999,325600.0
2013-10-16 10:00:00,33.51,33.7,33.45,33.58,406700.0,26.1843,26.3327,26.1374,26.239,406700.0
2013-10-16 10:30:00,33.58,33.71,33.48,33.68,250200.0,26.239,26.3406,26.1608,26.3171,250200.0
2013-10-16 11:00:00,33.68,33.77,33.63,33.65,160500.0,26.3171,26.3874,26.278,26.2937,160500.0
2013-10-16 11:30:00,33.65,33.75,33.65,33.69,107400.0,26.2937,26.3718,26.2937,26.3249,107400.0
2013-10-16 12:00:00,33.68,33.75,33.64,33.65,112400.0,26.3171,26.3718,26.2859,26.2937,112400.0
2013-10-16 12:30:00,33.64,33.69,33.59,33.69,84000.0,26.2859,26.3249,26.2468,26.3249,84000.0
2013-10-16 13:00:00,33.69,33.75,33.64,33.71,87600.0,26.3249,26.3718,26.2859,26.3406,87600.0
2013-10-16 13:30:00,33.71,33.76,33.69,33.72,98700.0,26.3406,26.3796,26.3249,26.3484,98700.0
2013-10-16 14:00:00,33.71,33.72,33.55,33.55,91800.0,26.3406,26.3484,26.2155,26.2155,91800.0
2013-10-16 14:30:00,33.55,33.58,33.41,33.44,163200.0,26.2155,26.239,26.1061,26.1296,163200.0
2013-10-16 15:00:00,33.45,33.57,33.43,33.54,172500.0,26.1374,26.2312,26.1218,26.2077,172500.0
2013-10-16 15:30:00,33.53,33.66,33.52,33.63,578600.0,26.1999,26.3015,26.1921,26.278,578600.0
2013-10-17 09:30:00,33.46,33.61,33.36,33.5,284700.0,26.1452,26.2624,26.0671,26.1765,284700.0
2013-10-17 10:00:00,33.5,33.71,33.44,33.7,265400.0,26.1765,26.3406,26.1296,26.3327,265400.0
2013-10-17 10:30:00,33.71,33.8,33.71,33.76,183900.0,26.3406,26.4109,26.3406,26.3796,183900.0
2013-10-17 11:00:00,33.76,33.86,33.75,33.83,136100.0,26.3796,26.4578,26.3718,26.4343,136100.0
2013-10-17 11:30:00,33.83,33.94,33.82,33.9,202500.0,26.4343,26.5203,26.4265,26.489,202500.0
2013-10-17 12:00:00,33.9,33.98,33.88,33.92,139200.0,26.489,26.5515,26.4734,26.5046,139200.0
2013-10-17 12:30:00,33.91,34.0,33.9,34.0,176500.0,26.4968,26.5672,26.489,26.5672,176500.0
2013-10-17 13:00:00,34.0,34.09,33.98,33.99,221000.0,26.5672,26.6375,26.5515,26.5593,221000.0
2013-10-17 13:30:00,34.0,34.06,33.96,33.96,91000.0,26.5672,26.614,26.5359,26.5359,91000.0
2013-10-17 14:00:00,33.96,33.97,33.86,33.88,168700.0,26.5359,26.5437,26.4578,26.4734,168700.0
2013-10-17 14:30:00,33.89,33.91,33.84,33.85,143200.0,26.4812,26.4968,26.4421,26.4499,143200.0
2013-10-17 15:00:00,33.84,34.03,33.81,34.02,507200.0,26.4421,26.5906,26.4187,26.5828,507200.0
2013-10-17 15:30:00,34.02,34.16,33.99,34.12,775500.0,26.5828,26.6922,26.5593,26.6609,775500.0
2013-10-18 09:30:00,34.28,34.3,34.02,34.04,476600.0,26.7859,26.8016,26.5828,26.5984,476600.0
2013-10-18 10:00:00,34.04,34.07,33.75,33.76,287500.0,26.5984,26.6219,26.3718,26.3796,287500.0
2013-10-18 10:30:00,33.76,33.87,33.67,33.79,176800.0,26.3796,26.4656,26.3093,26.4031,176800.0
2013-10-18 11:00:00,33.79,33.94,33.76,33.91,108200.0,26.4031,26.5203,26.3796,26.4968,108200.0
2013-10-18 11:30:00,33.91,33.99,33.88,33.89,130900.0,26.4968,26.5593,26.4734,26.4812,130900.0
2013-10-18 12:00:00,33.89,33.9,33.81,33.85,198900.0,26.4812,26.489,26.4187,26.4499,198900.0
2013-10-18 12:30:00,33.85,33.91,33.84,33.88,126700.0,26.4499,26.4968,26.4421,26.4734,126700.0
2013-10-18 13:00:00,33.87,33.97,33.87,33.96,84400.0,26.4656,26.5437,26.4656,26.5359,84400.0
2013-10-18 13:30:00,33.95,33.99,33.93,33.98,82300.0,26.5281,26.5593,26.5125,26.5515,82300.0
2013-10-18 14:00:00,33.97,34.03,33.93,34.0,257200.0,26.5437,26.5906,26.5125,26.5672,257200.0
2013-10-18 14:30:00,34.01,34.05,33.98,33.99,281700.0,26.575,26.6062,26.5515,26.5593,281700.0
2013-10-18 15:00:00,33.98,34.02,33.95,34.0,210700.0,26.5515,26.5828,26.5281,26.5672,210700.0
2013-10-18 15:30:00,34.0,34.02,33.93,34.0,393500.0,26.5672,26.5828,26.5125,26.5672,393500.0
2013-10-21 09:30:00,34.0,34.08,33.89,34.07,223400.0,26.5672,26.6297,26.4812,26.6219,223400.0
2013-10-21 10:00:00,34.08,34.15,33.94,33.95,144700.0,26.6297,26.6844,26.5203,26.5281,144700.0
2013-10-21 10:30:00,33.94,33.98,33.79,33.85,103000.0,26.5203,26.5515,26.4031,26.4499,103000.0
2013-10-21 11:00:00,33.85,33.9,33.83,33.9,55600.0,26.4499,26.489,26.4343,26.489,55600.0
2013-10-21 11:30:00,33.89,33.91,33.8,33.89,59600.0,26.4812,26.4968,26.4109,26.4812,59600.0
2013-10-21 12:00:00,33.9,33.91,33.86,33.9,61500.0,26.489,26.4968,26.4578,26.489,61500.0
2013-10-21 12:30:00,33.9,34.01,33.88,34.01,66200.0,26.489,26.575,26.4734,26.575,66200.0
2013-10-21 13:00:00,34.01,34.04,33.98,34.0,98100.0,26.575,26.5984,26.5515,26.5672,98100.0
2013-10-21 13:30:00,34.0,34.03,33.95,33.96,76200.0,26.5672,26.5906,26.5281,26.5359,76200.0
2013-10-21 14:00:00,33.96,33.96,33.82,33.84,98900.0,26.5359,26.5359,26.4265,26.4421,98900.0
2013-10-21 14:30:00,33.84,33.87,33.8,33.8,86600.0,26.4421,26.4656,26.4109,26.4109,86600.0
2013-10-21 15:00:00,33.8,33.92,33.79,33.89,135400.0,26.4109,26.5046,26.4031,26.4812,135400.0
2013-10-21 15:30:00,33.89,33.9,33.84,33.88,419900.0,26.4812,26.489,26.4421,26.4734,419900.0
2013-10-22 09:30:00,33.95,34.24,33.9,34.19,357200.0,26.5281,26.7547,26.489,26.7156,357200.0
2013-10-22 10:00:00,34.19,34.26,34.11,34.12,182500.0,26.7156,26.7703,26.6531,26.6609,182500.0
2013-10-22 10:30:00,34.13,34.13,33.67,33.77,447000.0,26.6687,26.6687,26.3093,26.3874,447000.0
2013-10-22 11:00:00,33.77,33.96,33.76,33.84,274200.0,26.3874,26.5359,26.3796,26.4421,274200.0
2013-10-22 11:30:00,33.84,33.96,33.79,33.89,218800.0,26.4421,26.5359,26.4031,26.4812,218800.0
2013-10-22 12:00:00,33.9,33.91,33.83,33.85,100400.0,26.489,26.4968,26.4343,26.4499,100400.0
2013-10-22 12:30:00,33.85,33.85,33.69,33.78,150300.0,26.4499,26.4499,26.3249,26.3952,150300.0
2013-10-22 13:00:00,33.78,33.82,33.77,33.79,71300.0,26.3952,26.4265,26.3874,26.4031,71300.0
2013-10-22 13:30:00,33.79,33.83,33.76,33.8,87900.0,26.4031,26.4343,26.3796,26.4109,87900.0
2013-10-22 14:00:00,33.81,33.81,33.64,33.7,220900.0,26.4187,26.4187,26.2859,26.3327,220900.0
2013-10-22 14:30:00,33.71,33.83,33.7,33.79,177600.0,26.3406,26.4343,26.3327,26.4031,177600.0
2013-10-22 15:00:00,33.79,33.86,33.79,33.8,285800.0,26.4031,26.4578,26.4031,26.4109,285800.0
2013-10-22 15:30:00,33.8,33.82,33.7,33.71,954800.0,26.4109,26.4265,26.3327,26.3406,954800.0
2013-10-23 09:30:00,33.52,33.62,32.97,32.98,519000.0,26.1921,26.2702,25.7623,25.7701,519000.0
2013-10-23 10:00:00,32.98,33.05,32.92,32.97,404800.0,25.7701,25.8248,25.7233,25.7623,404800.0
2013-10-23 10:30:00,32.98,33.1,32.9,33.01,298500.0,25.7701,25.8639,25.7076,25.7936,298500.0
2013-10-23 11:00:00,33.01,33.1,32.97,33.09,536000.0,25.7936,25.8639,25.7623,25.8561,536000.0
2013-10-23 11:30:00,33.1,33.11,33.01,33.03,362100.0,25.8639,25.8717,25.7936,25.8092,362100.0
2013-10-23 12:00:00,33.03,33.04,32.97,33.0,135000.0,25.8092,25.817,25.7623,25.7858,135000.0
2013-10-23 12:30:00,33.01,33.13,32.98,33.12,117600.0,25.7936,25.8873,25.7701,25.8795,117600.0
2013-10-23 13:00:00,33.13,33.13,33.04,33.05,106500.0,25.8873,25.8873,25.817,25.8248,106500.0
2013-10-23 13:30:00,33.05,33.08,33.0,33.0,151800.0,25.8248,25.8483,25.7858,25.7858,151800.0
2013-10-23 14:00:00,32.99,33.14,32.96,33.13,134600.0,25.778,25.8952,25.7545,25.8873,134600.0
2013-10-23 14:30:00,33.14,33.16,33.08,33.15,174700.0,25.8952,25.9108,25.8483,25.903,174700.0
2013-10-23 15:00:00,33.14,33.18,33.09,33.09,261500.0,25.8952,25.9264,25.8561,25.8561,261500.0
2013-10-23 15:30:00,33.09,33.15,33.07,33.12,525900.0,25.8561,25.903,25.8405,25.8795,525900.0
2013-10-24 09:30:00,33.27,33.38,33.05,33.26,291400.0,25.9967,26.0827,25.8248,25.9889,291400.0
2013-10-24 10:00:00,33.26,33.3,33.12,33.19,220300.0,25.9889,26.0202,25.8795,25.9342,220300.0
2013-10-24 10:30:00,33.2,33.33,33.17,33.33,168000.0,25.942,26.0436,25.9186,26.0436,168000.0
2013-10-24 11:00:00,33.33,33.51,33.28,33.48,325500.0,26.0436,26.1843,26.0046,26.1608,325500.0
2013-10-24 11:30:00,33.48,33.48,33.39,33.42,146300.0,26.1608,26.1608,26.0905,26.114,146300.0
2013-10-24 12:00:00,33.41,33.49,33.4,33.43,85600.0,26.1061,26.1686,26.0983,26.1218,85600.0
2013-10-24 12:30:00,33.43,33.58,33.41,33.58,182800.0,26.1218,26.239,26.1061,26.239,182800.0
2013-10-24 13:00:00,33.58,33.58,33.48,33.53,221800.0,26.239,26.239,26.1608,26.1999,221800.0
2013-10-24 13:30:00,33.52,33.57,33.47,33.47,144700.0,26.1921,26.2312,26.153,26.153,144700.0
2013-10-24 14:00:00,33.48,33.51,33.45,33.5,144600.0,26.1608,26.1843,26.1374,26.1765,144600.0
2013-10-24 14:30:00,33.5,33.52,33.48,33.51,123900.0,26.1765,26.1921,26.1608,26.1843,123900.0
2013-10-24 15:00:00,33.51,33.51,33.41,33.49,202500.0,26.1843,26.1843,26.1061,26.1686,202500.0
2013-10-24 15:30:00,33.49,33.53,33.43,33.47,561700.0,26.1686,26.1999,26.1218,26.153,561700.0
2013-10-25 09:30:00,33.49,33.74,33.41,33.66,221500.0,26.1686,26.364,26.1061,26.3015,221500.0
2013-10-25 10:00:00,33.67,33.71,33.5,33.51,183000.0,26.3093,26.3406,26.1765,26.1843,183000.0
2013-10-25 10:30:00,33.51,33.58,33.43,33.51,207000.0,26.1843,26.239,26.1218,26.1843,207000.0
2013-10-25 11:00:00,33.51,33.53,33.42,33.52,117100.0,26.1843,26.1999,26.114,26.1921,117100.0
2013-10-25 11:30:00,33.52,33.55,33.4,33.46,100000.0,26.1921,26.2155,26.0983,26.1452,100000.0
2013-10-25 12:00:00,33.46,33.54,33.45,33.53,121200.0,26.1452,26.2077,26.1374,26.1999,121200.0
2013-10-25 12:30:00,33.53,33.53,33.44,33.46,130300.0,26.1999,26.1999,26.1296,26.1452,130300.0
2013-10-25 13:00:00,33.47,33.52,33.44,33.47,84500.0,26.153,26.1921,26.1296,26.153,84500.0
2013-10-25 13:30:00,33.46,33.53,33.46,33.51,103600.0,26.1452,26.1999,26.1452,26.1843,103600.0
2013-10-25 14:00:00,33.5,33.56,33.48,33.51,120300.0,26.1765,26.2233,26.1608,26.1843,120300.0
2013-10-25 14:30:00,33.51,33.52,33.48,33.52,127900.0,26.1843,26.1921,26.1608,26.1921,127900.0
2013-10-25 15:00:00,33.52,33.52,33.46,33.52,146500.0,26.1921,26.1921,26.1452,26.1921,146500.0
2013-10-25 15:30:00,33.52,33.65,33.51,33.58,918300.0,26.1921,26.2937,26.1843,26.239,918300.0
2013-10-28 09:30:00,33.6,33.63,33.29,33.49,203300.0,26.2546,26.278,26.0124,26.1686,203300.0
2013-10-28 10:00:00,33.47,33.61,33.43,33.48,242300.0,26.153,26.2624,26.1218,26.1608,242300.0
2013-10-28 10:30:00,33.48,33.59,33.47,33.48,115700.0,26.1608,26.2468,26.153,26.1608,115700.0
2013-10-28 11:00:00,33.49,33.54,33.45,33.47,152200.0,26.1686,26.2077,26.1374,26.153,152200.0
2013-10-28 11:30:00,33.47,33.57,33.45,33.52,143100.0,26.153,26.2312,26.1374,26.1921,143100.0
2013-10-28 12:00:00,33.53,33.6,33.52,33.6,220300.0,26.1999,26.2546,26.1921,26.2546,220300.0
2013-10-28 12:30:00,33.59,33.68,33.52,33.67,124900.0,26.2468,26.3171,26.1921,26.3093,124900.0
2013-10-28 13:00:00,33.67,33.7,33.54,33.6,186100.0,26.3093,26.3327,26.2077,26.2546,186100.0
2013-10-28 13:30:00,33.61,33.61,33.45,33.52,144300.0,26.2624,26.2624,26.1374,26.1921,144300.0
2013-10-28 14:00:00,33.52,33.81,33.48,33.81,495000.0,26.1921,26.4187,26.1608,26.4187,495000.0
2013-10-28 14:30:00,33.81,33.89,33.7,33.82,533200.0,26.4187,26.4812,26.3327,26.4265,533200.0
2013-10-28 15:00:00,33.82,33.82,33.67,33.68,335100.0,26.4265,26.4265,26.3093,26.3171,335100.0
2013-10-28 15:30:00,33.69,33.9,33.67,33.89,1144300.0,26.3249,26.489,26.3093,26.4812,1144300.0
2013-10-29 09:30:00,34.4,35.01,33.92,34.89,1435900.0,26.8797,27.3564,26.5046,27.2626,1435900.0
2013-10-29 10:00:00,34.88,34.88,34.3,34.5,1025700.0,27.2548,27.2548,26.8016,26.9578,1025700.0
2013-10-29 10:30:00,34.5,34.51,34.17,34.39,400400.0,26.9578,26.9657,26.7,26.8719,400400.0
2013-10-29 11:00:00,34.39,34.45,34.28,34.31,282400.0,26.8719,26.9188,26.7859,26.8094,282400.0
2013-10-29 11:30:00,34.32,34.43,34.29,34.3,243800.0,26.8172,26.9032,26.7938,26.8016,243800.0
2013-10-29 12:00:00,34.31,34.34,34.25,34.32,254200.0,26.8094,26.8328,26.7625,26.8172,254200.0
2013-10-29 12:30:00,34.33,34.41,34.26,34.35,220500.0,26.825,26.8875,26.7703,26.8406,220500.0
2013-10-29 13:00:00,34.36,34.43,34.18,34.22,381000.0,26.8485,26.9032,26.7078,26.7391,381000.0
2013-10-29 13:30:00,34.22,34.27,34.0,34.16,343400.0,26.7391,26.7781,26.5672,26.6922,343400.0
2013-10-29 14:00:00,34.16,34.23,34.01,34.21,238400.0,26.6922,26.7469,26.575,26.7312,238400.0
2013-10-29 14:30:00,34.21,34.23,33.97,34.06,364200.0,26.7312,26.7469,26.5437,26.614,364200.0
2013-10-29 15:00:00,34.06,34.07,33.94,34.02,452000.0,26.614,26.6219,26.5203,26.5828,452000.0
2013-10-29 15:30:00,34.01,34.05,33.93,34.05,1275200.0,26.575,26.6062,26.5125,26.6062,1275200.0
2013-10-30 09:30:00,34.19,34.5,34.14,34.4,305000.0,26.7156,26.9578,26.6765,26.8797,305000.0
2013-10-30 10:00:00,34.4,34.41,34.2,34.32,315700.0,26.8797,26.8875,26.7234,26.8172,315700.0
2013-10-30 10:30:00,34.32,34.38,34.27,34.34,196500.0,26.8172,26.8641,26.7781,26.8328,196500.0
2013-10-30 11:00:00,34.34,34.38,34.25,34.28,207600.0,26.8328,26.8641,26.7625,26.7859,207600.0
2013-10-30 11:30:00,34.28,34.28,34.11,34.16,406400.0,26.7859,26.7859,26.6531,26.6922,406400.0
2013-10-30 12:00:00,34.15,34.15,33.97,34.01,173900.0,26.6844,26.6844,26.5437,26.575,173900.0
2013-10-30 12:30:00,34.02,34.08,33.98,34.07,174800.0,26.5828,26.6297,26.5515,26.6219,174800.0
2013-10-30 13:00:00,34.08,34.09,33.98,34.0,218900.0,26.6297,26.6375,26.5515,26.5672,218900.0
2013-10-30 13:30:00,33.99,34.06,33.97,34.01,239200.0,26.5593,26.614,26.5437,26.575,239200.0
2013-10-30 14:00:00,34.01,34.16,33.84,33.89,462500.0,26.575,26.6922,26.4421,26.4812,462500.0
2013-10-30 14:30:00,33.9,34.09,33.85,34.05,407900.0,26.489,26.6375,26.4499,26.6062,407900.0
2013-10-30 15:00:00,34.06,34.22,34.05,34.16,583300.0,26.614,26.7391,26.6062,26.6922,583300.0
2013-10-30 15:30:00,34.17,34.25,34.14,34.18,673200.0,26.7,26.7625,26.6765,26.7078,673200.0
2013-10-31 09:30:00,34.1,34.16,33.91,33.94,172600.0,26.6453,26.6922,26.4968,26.5203,172600.0
2013-10-31 10:00:00,33.93,34.15,33.85,34.12,318200.0,26.5125,26.6844,26.4499,26.6609,318200.0
2013-10-31 10:30:00,34.11,34.17,33.93,33.93,415800.0,26.6531,26.7,26.5125,26.5125,415800.0
2013-10-31 11:00:00,33.94,33.95,33.8,33.9,332100.0,26.5203,26.5281,26.4109,26.489,332100.0
2013-10-31 11:30:00,33.9,34.06,33.9,34.01,228700.0,26.489,26.614,26.489,26.575,228700.0
2013-10-31 12:00:00,34.02,34.08,33.97,34.04,111500.0,26.5828,26.6297,26.5437,26.5984,111500.0
2013-10-31 12:30:00,34.04,34.11,33.99,33.99,127600.0,26.5984,26.6531,26.5593,26.5593,127600.0
2013-10-31 13:00:00,33.99,33.99,33.89,33.92,98000.0,26.5593,26.5593,26.4812,26.5046,98000.0
2013-10-31 13:30:00,33.93,33.99,33.82,33.85,199300.0,26.5125,26.5593,26.4265,26.4499,199300.0
2013-10-31 14:00:00,33.85,33.89,33.77,33.8,349400.0,26.4499,26.4812,26.3874,26.4109,349400.0
2013-10-31 14:30:00,33.8,33.91,33.8,33.8,278700.0,26.4109,26.4968,26.4109,26.4109,278700.0
2013-10-31 15:00:00,33.8,33.83,33.73,33.73,418100.0,26.4109,26.4343,26.3562,26.3562,418100.0
2013-10-31 15:30:00,33.73,33.84,33.68,33.71,1122300.0,26.3562,26.4421,26.3171,26.3406,1122300.0
2013-11-01 09:30:00,33.71,33.9,33.61,33.65,235900.0,26.3406,26.489,26.2624,26.2937,235900.0
2013-11-01 10:00:00,33.64,33.88,33.6,33.83,191400.0,26.2859,26.4734,26.2546,26.4343,191400.0
2013-11-01 10:30:00,33.82,34.0,33.81,33.98,153400.0,26.4265,26.5672,26.4187,26.5515,153400.0
2013-11-01 11:00:00,33.98,33.98,33.76,33.76,293000.0,26.5515,26.5515,26.3796,26.3796,293000.0
2013-11-01 11:30:00,33.76,33.77,33.62,33.63,116100.0,26.3796,26.3874,26.2702,26.278,116100.0
2013-11-01 12:00:00,33.64,33.68,33.6,33.64,80800.0,26.2859,26.3171,26.2546,26.2859,80800.0
2013-11-01 12:30:00,33.65,33.69,33.63,33.63,115000.0,26.2937,26.3249,26.278,26.278,115000.0
2013-11-01 13:00:00,33.63,33.65,33.55,33.61,138900.0,26.278,26.2937,26.2155,26.2624,138900.0
2013-11-01 13:30:00,33.62,33.69,33.58,33.59,164900.0,26.2702,26.3249,26.239,26.2468,164900.0
2013-11-01 14:00:00,33.6,33.62,33.54,33.59,243000.0,26.2546,26.2702,26.2077,26.2468,243000.0
2013-11-01 14:30:00,33.59,33.68,33.58,33.65,170500.0,26.2468,26.3171,26.239,26.2937,170500.0
2013-11-01 15:00:00,33.64,33.73,33.63,33.7,154200.0,26.2859,26.3562,26.278,26.3327,154200.0
2013-11-01 15:30:00,33.69,33.73,33.65,33.66,499300.0,26.3249,26.3562,26.2937,26.3015,499300.0
2013-11-04 09:30:00,33.83,33.96,33.73,33.81,158300.0,26.4343,26.5359,26.3562,26.4187,158300.0
2013-11-04 10:00:00,33.82,33.88,33.75,33.87,83100.0,26.4265,26.4734,26.3718,26.4656,83100.0
2013-11-04 10:30:00,33.87,33.94,33.84,33.84,122900.0,26.4656,26.5203,26.4421,26.4421,122900.0
2013-11-04 11:00:00,33.83,33.85,33.74,33.75,53800.0,26.4343,26.4499,26.364,26.3718,53800.0
2013-11-04 11:30:00,33.74,33.76,33.69,33.72,69200.0,26.364,26.3796,26.3249,26.3484,69200.0
2013-11-04 12:00:00,33.71,33.75,33.69,33.7,46300.0,26.3406,26.3718,26.3249,26.3327,46300.0
2013-11-04 12:30:00,33.7,33.77,33.68,33.75,96700.0,26.3327,26.3874,26.3171,26.3718,96700.0
2013-11-04 13:00:00,33.75,33.87,33.74,33.86,94300.0,26.3718,26.4656,26.364,26.4578,94300.0
2013-11-04 13:30:00,33.86,33.9,33.85,33.9,115100.0,26.4578,26.489,26.4499,26.489,115100.0
2013-11-04 14:00:00,33.9,33.98,33.89,33.97,96700.0,26.489,26.5515,26.4812,26.5437,96700.0
2013-11-04 14:30:00,33.98,33.99,33.92,33.93,87600.0,26.5515,26.5593,26.5046,26.5125,87600.0
2013-11-04 15:00:00,33.92,33.94,33.87,33.94,117700.0,26.5046,26.5203,26.4656,26.5203,117700.0
2013-11-04 15:30:00,33.93,34.0,33.9,33.99,388000.0,26.5125,26.5672,26.489,26.5593,388000.0
2013-11-05 09:30:00,33.77,33.99,33.71,33.73,174000.0,26.3874,26.5593,26.3406,26.3562,174000.0
2013-11-05 10:00:00,33.73,33.79,33.64,33.67,200000.0,26.3562,26.4031,26.2859,26.3093,200000.0
2013-11-05 10:30:00,33.65,33.81,33.65,33.79,141000.0,26.2937,26.4187,26.2937,26.4031,141000.0
2013-11-05 11:00:00,33.79,33.89,33.73,33.73,171900.0,26.4031,26.4812,26.3562,26.3562,171900.0
2013-11-05 11:30:00,33.73,33.86,33.72,33.84,89000.0,26.3562,26.4578,26.3484,26.4421,89000.0
2013-11-05 12:00:00,33.83,33.84,33.79,33.8,83400.0,26.4343,26.4421,26.4031,26.4109,83400.0
2013-11-05 12:30:00,33.8,33.8,33.75,33.79,86800.0,26.4109,26.4109,26.3718,26.4031,86800.0
2013-11-05 13:00:00,33.8,33.8,33.74,33.75,81600.0,26.4109,26.4109,26.364,26.3718,81600.0
2013-11-05 13:30:00,33.75,33.75,33.69,33.7,107500.0,26.3718,26.3718,26.3249,26.3327,107500.0
2013-11-05 14:00:00,33.7,33.77,33.7,33.74,80800.0,26.3327,26.3874,26.3327,26.364,80800.0
2013-11-05 14:30:00,33.75,33.78,33.73,33.74,112300.0,26.3718,26.3952,26.3562,26.364,112300.0
2013-11-05 15:00:00,33.75,33.78,33.72,33.73,174100.0,26.3718,26.3952,26.3484,26.3562,174100.0
2013-11-05 15:30:00,33.73,33.78,33.69,33.7,404800.0,26.3562,26.3952,26.3249,26.3327,404800.0
2013-11-06 09:30:00,33.86,34.23,33.75,34.08,353200.0,26.4578,26.7469,26.3718,26.6297,353200.0
2013-11-06 10:00:00,34.08,34.25,34.0,34.01,376300.0,26.6297,26.7625,26.5672,26.575,376300.0
2013-11-06 10:30:00,34.01,34.02,33.83,33.89,229200.0,26.575,26.5828,26.4343,26.4812,229200.0
2013-11-06 11:00:00,33.89,33.95,33.77,33.94,171400.0,26.4812,26.5281,26.3874,26.5203,171400.0
2013-11-06 11:30:00,33.95,33.98,33.86,33.93,100700.0,26.5281,26.5515,26.4578,26.5125,100700.0
2013-11-06 12:00:00,33.93,33.93,33.79,33.79,137400.0,26.5125,26.5125,26.4031,26.4031,137400.0
2013-11-06 12:30:00,33.79,33.82,33.77,33.79,201500.0,26.4031,26.4265,26.3874,26.4031,201500.0
2013-11-06 13:00:00,33.8,33.8,33.7,33.73,130500.0,26.4109,26.4109,26.3327,26.3562,130500.0
2013-11-06 13:30:00,33.74,33.75,33.62,33.7,154900.0,26.364,26.3718,26.2702,26.3327,154900.0
2013-11-06 14:00:00,33.7,33.72,33.61,33.65,246500.0,26.3327,26.3484,26.2624,26.2937,246500.0
2013-11-06 14:30:00,33.65,33.97,33.65,33.85,449800.0,26.2937,26.5437,26.2937,26.4499,449800.0
2013-11-06 15:00:00,33.85,33.98,33.84,33.85,296900.0,26.4499,26.5515,26.4421,26.4499,296900.0
2013-11-06 15:30:00,33.85,33.94,33.77,33.93,713600.0,26.4499,26.5203,26.3874,26.5125,713600.0
2013-11-07 09:30:00,33.97,34.19,33.7,34.04,340400.0,26.5437,26.7156,26.3327,26.5984,340400.0
2013-11-07 10:00:00,34.03,34.11,33.59,33.61,432600.0,26.5906,26.6531,26.2468,26.2624,432600.0
2013-11-07 10:30:00,33.61,33.62,33.35,33.37,502400.0,26.2624,26.2702,26.0593,26.0749,502400.0
2013-11-07 11:00:00,33.38,33.41,33.15,33.17,441600.0,26.0827,26.1061,25.903,25.9186,441600.0
2013-11-07 11:30:00,33.16,33.56,33.15,33.46,341200.0,25.9108,26.2233,25.903,26.1452,341200.0
2013-11-07 12:00:00,33.46,33.6,33.44,33.59,208100.0,26.1452,26.2546,26.1296,26.2468,208100.0
2013-11-07 12:30:00,33.59,33.62,33.5,33.55,157500.0,26.2468,26.2702,26.1765,26.2155,157500.0
2013-11-07 13:00:00,33.54,33.56,33.33,33.34,151100.0,26.2077,26.2233,26.0436,26.0514,151100.0
2013-11-07 13:30:00,33.34,33.41,33.31,33.33,271300.0,26.0514,26.1061,26.028,26.0436,271300.0
2013-11-07 14:00:00,33.32,33.33,33.2,33.23,164200.0,26.0358,26.0436,25.942,25.9655,164200.0
2013-11-07 14:30:00,33.22,33.32,33.16,33.28,245400.0,25.9577,26.0358,25.9108,26.0046,245400.0
2013-11-07 15:00:00,33.28,33.31,33.18,33.18,283400.0,26.0046,26.028,25.9264,25.9264,283400.0
2013-11-07 15:30:00,33.18,33.22,33.04,33.05,955400.0,25.9264,25.9577,25.817,25.8248,955400.0
2013-11-08 09:30:00,33.14,33.81,33.07,33.64,489400.0,25.8952,26.4187,25.8405,26.2859,489400.0
2013-11-08 10:00:00,33.64,34.03,33.59,34.02,585100.0,26.2859,26.5906,26.2468,26.5828,585100.0
2013-11-08 10:30:00,34.02,34.18,33.95,34.02,359000.0,26.5828,26.7078,26.5281,26.5828,359000.0
2013-11-08 11:00:00,34.02,34.11,33.97,34.0,196300.0,26.5828,26.6531,26.5437,26.5672,196300.0
2013-11-08 11:30:00,33.99,34.0,33.79,33.81,255900.0,26.5593,26.5672,26.4031,26.4187,255900.0
2013-11-08 12:00:00,33.8,33.95,33.8,33.94,236300.0,26.4109,26.5281,26.4109,26.5203,236300.0
2013-11-08 12:30:00,33.94,34.17,33.91,34.15,664400.0,26.5203,26.7,26.4968,26.6844,664400.0
2013-11-08 13:00:00,34.16,34.3,34.13,34.29,408600.0,26.6922,26.8016,26.6687,26.7938,408600.0
2013-11-08 13:30:00,34.29,34.36,34.24,34.34,386300.0,26.7938,26.8485,26.7547,26.8328,386300.0
2013-11-08 14:00:00,34.34,34.34,34.24,34.27,358300.0,26.8328,26.8328,26.7547,26.7781,358300.0
2013-11-08 14:30:00,34.27,34.29,34.23,34.24,335800.0,26.7781,26.7938,26.7469,26.7547,335800.0
2013-11-08 15:00:00,34.24,34.25,34.15,34.22,386300.0,26.7547,26.7625,26.6844,26.7391,386300.0
2013-11-08 15:30:00,34.22,34.32,34.19,34.3,1292800.0,26.7391,26.8172,26.7156,26.8016,1292800.0
2013-11-11 09:30:00,34.35,34.67,34.3,34.57,511400.0,26.8406,27.0907,26.8016,27.0125,511400.0
2013-11-11 10:00:00,34.58,34.62,34.4,34.45,287000.0,27.0204,27.0516,26.8797,26.9188,287000.0
2013-11-11 10:30:00,34.45,34.62,34.42,34.6,464900.0,26.9188,27.0516,26.8953,27.036,464900.0
2013-11-11 11:00:00,34.59,34.72,34.56,34.71,457700.0,27.0282,27.1298,27.0047,27.1219,457700.0
2013-11-11 11:30:00,34.71,34.83,34.7,34.79,278000.0,27.1219,27.2157,27.1141,27.1845,278000.0
2013-11-11 12:00:00,34.8,34.86,34.74,34.83,224700.0,27.1923,27.2391,27.1454,27.2157,224700.0
2013-11-11 12:30:00,34.82,34.83,34.75,34.8,143100.0,27.2079,27.2157,27.1532,27.1923,143100.0
2013-11-11 13:00:00,34.81,34.82,34.76,34.79,143200.0,27.2001,27.2079,27.161,27.1845,143200.0
2013-11-11 13:30:00,34.79,34.84,34.77,34.82,138900.0,27.1845,27.2235,27.1688,27.2079,138900.0
2013-11-11 14:00:00,34.83,34.83,34.67,34.69,224700.0,27.2157,27.2157,27.0907,27.1063,224700.0
2013-11-11 14:30:00,34.69,34.7,34.6,34.6,195400.0,27.1063,27.1141,27.036,27.036,195400.0
2013-11-11 15:00:00,34.6,34.65,34.5,34.56,648300.0,27.036,27.0751,26.9578,27.0047,648300.0
2013-11-11 15:30:00,34.56,34.58,34.5,34.55,711600.0,27.0047,27.0204,26.9578,26.9969,711600.0
2013-11-12 09:30:00,34.56,34.77,34.45,34.63,397100.0,27.0047,27.1688,26.9188,27.0594,397100.0
2013-11-12 10:00:00,34.63,34.65,34.26,34.3,503400.0,27.0594,27.0751,26.7703,26.8016,503400.0
2013-11-12 10:30:00,34.31,34.62,34.31,34.58,458900.0,26.8094,27.0516,26.8094,27.0204,458900.0
2013-11-12 11:00:00,34.57,34.58,34.51,34.54,228200.0,27.0125,27.0204,26.9657,26.9891,228200.0
2013-11-12 11:30:00,34.55,34.56,34.47,34.49,204900.0,26.9969,27.0047,26.9344,26.95,204900.0
2013-11-12 12:00:00,34.5,34.52,34.37,34.48,192700.0,26.9578,26.9735,26.8563,26.9422,192700.0
2013-11-12 12:30:00,34.47,34.48,34.36,34.42,273200.0,26.9344,26.9422,26.8485,26.8953,273200.0
2013-11-12 13:00:00,34.42,34.47,34.36,34.41,220100.0,26.8953,26.9344,26.8485,26.8875,220100.0
2013-11-12 13:30:00,34.41,34.45,34.31,34.33,319300.0,26.8875,26.9188,26.8094,26.825,319300.0
2013-11-12 14:00:00,34.33,34.34,34.26,34.26,220500.0,26.825,26.8328,26.7703,26.7703,220500.0
2013-11-12 14:30:00,34.26,34.32,34.22,34.27,305300.0,26.7703,26.8172,26.7391,26.7781,305300.0
2013-11-12 15:00:00,34.27,34.29,34.2,34.21,308600.0,26.7781,26.7938,26.7234,26.7312,308600.0
2013-11-12 15:30:00,34.21,34.31,34.21,34.27,558700.0,26.7312,26.8094,26.7312,26.7781,558700.0
2013-11-13 09:30:00,34.18,34.6,34.1,34.58,385200.0,26.7078,27.036,26.6453,27.0204,385200.0
2013-11-13 10:00:00,34.58,34.63,34.43,34.46,435300.0,27.0204,27.0594,26.9032,26.9266,435300.0
2013-11-13 10:30:00,34.46,34.49,34.32,34.33,299700.0,26.9266,26.95,26.8172,26.825,299700.0
2013-11-13 11:00:00,34.34,34.47,34.29,34.46,268000.0,26.8328,26.9344,26.7938,26.9266,268000.0
2013-11-13 11:30:00,34.46,34.7,34.46,34.69,273700.0,26.9266,27.1141,26.9266,27.1063,273700.0
2013-11-13 12:00:00,34.69,34.78,34.63,34.69,218500.0,27.1063,27.1766,27.0594,27.1063,218500.0
2013-11-13 12:30:00,34.69,34.76,34.66,34.74,176000.0,27.1063,27.161,27.0829,27.1454,176000.0
2013-11-13 13:00:00,34.74,34.83,34.73,34.83,130400.0,27.1454,27.2157,27.1376,27.2157,130400.0
2013-11-13 13:30:00,34.82,34.84,34.79,34.79,198000.0,27.2079,27.2235,27.1845,27.1845,198000.0
2013-11-13 14:00:00,34.78,34.82,34.73,34.81,166300.0,27.1766,27.2079,27.1376,27.2001,166300.0
2013-11-13 14:30:00,34.81,34.83,34.75,34.79,364000.0,27.2001,27.2157,27.1532,27.1845,364000.0
2013-11-13 15:00:00,34.79,34.86,34.75,34.84,380800.0,27.1845,27.2391,27.1532,27.2235,380800.0
2013-11-13 15:30:00,34.84,34.95,34.8,34.94,744000.0,27.2235,27.3095,27.1923,27.3017,744000.0
2013-11-14 09:30:00,34.9,35.22,34.87,34.99,748400.0,27.2704,27.5204,27.247,27.3407,748400.0
2013-11-14 10:00:00,35.03,35.2,34.91,35.07,272300.0,27.372,27.5048,27.2782,27.4032,272300.0
2013-11-14 10:30:00,35.09,35.39,35.07,35.37,827500.0,27.4189,27.6533,27.4032,27.6377,827500.0
2013-11-14 11:00:00,35.37,35.43,35.3,35.39,346200.0,27.6377,27.6845,27.583,27.6533,346200.0
2013-11-14 11:30:00,35.39,35.41,35.3,35.35,198100.0,27.6533,27.6689,27.583,27.622,198100.0
2013-11-14 12:00:00,35.35,35.46,35.33,35.4,264100.0,27.622,27.708,27.6064,27.6611,264100.0
2013-11-14 12:30:00,35.4,35.45,35.36,35.37,158000.0,27.6611,27.7002,27.6298,27.6377,158000.0
2013-11-14 13:00:00,35.36,35.44,35.26,35.37,299200.0,27.6298,27.6924,27.5517,27.6377,299200.0
2013-11-14 13:30:00,35.37,35.39,35.32,35.38,148900.0,27.6377,27.6533,27.5986,27.6455,148900.0
2013-11-14 14:00:00,35.37,35.43,35.35,35.39,147200.0,27.6377,27.6845,27.622,27.6533,147200.0
2013-11-14 14:30:00,35.38,35.47,35.35,35.45,302000.0,27.6455,27.7158,27.622,27.7002,302000.0
2013-11-14 15:00:00,35.45,35.55,35.45,35.51,714500.0,27.7002,27.7783,27.7002,27.747,714500.0
2013-11-14 15:30:00,35.52,35.55,35.48,35.53,571800.0,27.7549,27.7783,27.7236,27.7627,571800.0
2013-11-15 09:30:00,35.6,35.69,35.26,35.37,554200.0,27.8174,27.8877,27.5517,27.6377,554200.0
2013-11-15 10:00:00,35.36,35.52,35.29,35.48,272900.0,27.6298,27.7549,27.5751,27.7236,272900.0
2013-11-15 10:30:00,35.48,35.53,35.4,35.43,436500.0,27.7236,27.7627,27.6611,27.6845,436500.0
2013-11-15 11:00:00,35.44,35.45,35.3,35.32,153100.0,27.6924,27.7002,27.583,27.5986,153100.0
2013-11-15 11:30:00,35.32,35.34,35.21,35.33,529200.0,27.5986,27.6142,27.5126,27.6064,529200.0
2013-11-15 12:00:00,35.33,35.51,35.32,35.51,285100.0,27.6064,27.747,27.5986,27.747,285100.0
2013-11-15 12:30:00,35.5,35.52,35.34,35.39,402100.0,27.7392,27.7549,27.6142,27.6533,402100.0
2013-11-15 13:00:00,35.4,35.45,35.37,35.4,301000.0,27.6611,27.7002,27.6377,27.6611,301000.0
2013-11-15 13:30:00,35.39,35.48,35.39,35.44,213800.0,27.6533,27.7236,27.6533,27.6924,213800.0
2013-11-15 14:00:00,35.44,35.5,35.39,35.4,119200.0,27.6924,27.7392,27.6533,27.6611,119200.0
2013-11-15 14:30:00,35.39,35.4,35.37,35.38,104300.0,27.6533,27.6611,27.6377,27.6455,104300.0
2013-11-15 15:00:00,35.39,35.46,35.38,35.41,343400.0,27.6533,27.708,27.6455,27.6689,343400.0
2013-11-15 15:30:00,35.41,35.48,35.41,35.44,1163800.0,27.6689,27.7236,27.6689,27.6924,1163800.0
2013-11-18 09:30:00,35.46,35.55,35.17,35.18,791100.0,27.708,27.7783,27.4814,27.4892,791100.0
2013-11-18 10:00:00,35.18,35.32,35.16,35.3,348900.0,27.4892,27.5986,27.4736,27.583,348900.0
2013-11-18 10:30:00,35.3,35.41,35.26,35.36,244900.0,27.583,27.6689,27.5517,27.6298,244900.0
2013-11-18 11:00:00,35.36,35.42,35.32,35.33,201900.0,27.6298,27.6767,27.5986,27.6064,201900.0
2013-11-18 11:30:00,35.33,35.33,35.24,35.26,172100.0,27.6064,27.6064,27.5361,27.5517,172100.0
2013-11-18 12:00:00,35.25,35.26,35.2,35.22,129600.0,27.5439,27.5517,27.5048,27.5204,129600.0
2013-11-18 12:30:00,35.22,35.22,35.18,35.18,129000.0,27.5204,27.5204,27.4892,27.4892,129000.0
2013-11-18 13:00:00,35.19,35.21,35.18,35.18,89800.0,27.497,27.5126,27.4892,27.4892,89800.0
2013-11-18 13:30:00,35.18,35.21,35.16,35.21,173300.0,27.4892,27.5126,27.4736,27.5126,173300.0
2013-11-18 14:00:00,35.2,35.26,35.19,35.25,262700.0,27.5048,27.5517,27.497,27.5439,262700.0
2013-11-18 14:30:00,35.26,35.26,35.15,35.19,222300.0,27.5517,27.5517,27.4658,27.497,222300.0
2013-11-18 15:00:00,35.18,35.21,34.98,35.02,537100.0,27.4892,27.5126,27.3329,27.3642,537100.0
2013-11-18 15:30:00,35.01,35.09,34.97,35.07,692500.0,27.3564,27.4189,27.3251,27.4032,692500.0
2013-11-19 09:30:00,35.08,35.22,34.99,35.04,536000.0,27.4111,27.5204,27.3407,27.3798,536000.0
2013-11-19 10:00:00,35.04,35.07,34.99,35.01,393500.0,27.3798,27.4032,27.3407,27.3564,393500.0
2013-11-19 10:30:00,35.0,35.01,34.92,34.96,354600.0,27.3485,27.3564,27.286,27.3173,354600.0
2013-11-19 11:00:00,34.97,34.98,34.85,34.86,277900.0,27.3251,27.3329,27.2313,27.2391,277900.0
2013-11-19 11:30:00,34.85,34.97,34.85,34.9,184000.0,27.2313,27.3251,27.2313,27.2704,184000.0
2013-11-19 12:00:00,34.9,34.91,34.87,34.88,190700.0,27.2704,27.2782,27.247,27.2548,190700.0
2013-11-19 12:30:00,34.89,34.92,34.8,34.8,105200.0,27.2626,27.286,27.1923,27.1923,105200.0
2013-11-19 13:00:00,34.8,34.8,34.65,34.65,168200.0,27.1923,27.1923,27.0751,27.0751,168200.0
2013-11-19 13:30:00,34.65,34.72,34.62,34.66,142600.0,27.0751,27.1298,27.0516,27.0829,142600.0
2013-11-19 14:00:00,34.66,34.78,34.65,34.69,147200.0,27.0829,27.1766,27.0751,27.1063,147200.0
2013-11-19 14:30:00,34.69,34.8,34.69,34.75,293400.0,27.1063,27.1923,27.1063,27.1532,293400.0
2013-11-19 15:00:00,34.74,34.83,34.74,34.8,365700.0,27.1454,27.2157,27.1454,27.1923,365700.0
2013-11-19 15:30:00,34.8,34.82,34.69,34.72,763600.0,27.1923,27.2079,27.1063,27.1298,763600.0
2013-11-20 09:30:00,34.92,35.0,34.74,34.83,346600.0,27.286,27.3485,27.1454,27.2157,346600.0
2013-11-20 10:00:00,34.83,35.07,34.74,34.91,289300.0,27.2157,27.4032,27.1454,27.2782,289300.0
2013-11-20 10:30:00,34.92,35.05,34.87,35.02,262300.0,27.286,27.3876,27.247,27.3642,262300.0
2013-11-20 11:00:00,35.02,35.06,34.96,35.03,130400.0,27.3642,27.3954,27.3173,27.372,130400.0
2013-11-20 11:30:00,35.04,35.09,35.0,35.07,93200.0,27.3798,27.4189,27.3485,27.4032,93200.0
2013-11-20 12:00:00,35.06,35.12,35.06,35.1,274200.0,27.3954,27.4423,27.3954,27.4267,274200.0
2013-11-20 12:30:00,35.09,35.09,35.0,35.0,83200.0,27.4189,27.4189,27.3485,27.3485,83200.0
2013-11-20 13:00:00,34.99,35.08,34.99,35.08,46400.0,27.3407,27.4111,27.3407,27.4111,46400.0
2013-11-20 13:30:00,35.07,35.08,35.04,35.05,64600.0,27.4032,27.4111,27.3798,27.3876,64600.0
2013-11-20 14:00:00,35.05,35.08,34.9,35.03,293400.0,27.3876,27.4111,27.2704,27.372,293400.0
2013-11-20 14:30:00,35.03,35.04,34.92,34.99,279000.0,27.372,27.3798,27.286,27.3407,279000.0
2013-11-20 15:00:00,34.98,34.98,34.88,34.91,299100.0,27.3329,27.3329,27.2548,27.2782,299100.0
2013-11-20 15:30:00,34.9,34.99,34.86,34.98,569500.0,27.2704,27.3407,27.2391,27.3329,569500.0
2013-11-21 09:30:00,35.16,35.28,35.13,35.2,307700.0,27.4736,27.5673,27.4501,27.5048,307700.0
2013-11-21 10:00:00,35.21,35.3,35.09,35.28,245500.0,27.5126,27.583,27.4189,27.5673,245500.0
2013-11-21 10:30:00,35.29,35.4,35.28,35.32,248800.0,27.5751,27.6611,27.5673,27.5986,248800.0
2013-11-21 11:00:00,35.33,35.35,35.22,35.28,232100.0,27.6064,27.622,27.5204,27.5673,232100.0
2013-11-21 11:30:00,35.28,35.43,35.27,35.43,121200.0,27.5673,27.6845,27.5595,27.6845,121200.0
2013-11-21 12:00:00,35.43,35.44,35.31,35.39,200200.0,27.6845,27.6924,27.5908,27.6533,200200.0
2013-11-21 12:30:00,35.38,35.39,35.3,35.34,152400.0,27.6455,27.6533,27.583,27.6142,152400.0
2013-11-21 13:00:00,35.33,35.49,35.32,35.48,124800.0,27.6064,27.7314,27.5986,27.7236,124800.0
2013-11-21 13:30:00,35.48,35.51,35.41,35.41,171300.0,27.7236,27.747,27.6689,27.6689,171300.0
2013-11-21 14:00:00,35.44,35.45,35.36,35.41,252700.0,27.6924,27.7002,27.6298,27.6689,252700.0
2013-11-21 14:30:00,35.42,35.45,35.34,35.4,202400.0,27.6767,27.7002,27.6142,27.6611,202400.0
2013-11-21 15:00:00,35.4,35.5,35.39,35.47,220000.0,27.6611,27.7392,27.6533,27.7158,220000.0
2013-11-21 15:30:00,35.47,35.5,35.38,35.39,697600.0,27.7158,27.7392,27.6455,27.6533,697600.0
2013-11-22 09:30:00,35.44,35.46,35.22,35.25,337200.0,27.6924,27.708,27.5204,27.5439,337200.0
2013-11-22 10:00:00,35.26,35.26,35.09,35.2,275500.0,27.5517,27.5517,27.4189,27.5048,275500.0
2013-11-22 10:30:00,35.21,35.32,35.21,35.27,168500.0,27.5126,27.5986,27.5126,27.5595,168500.0
2013-11-22 11:00:00,35.27,35.29,35.21,35.22,142600.0,27.5595,27.5751,27.5126,27.5204,142600.0
2013-11-22 11:30:00,35.22,35.3,35.2,35.29,141800.0,27.5204,27.583,27.5048,27.5751,141800.0
2013-11-22 12:00:00,35.28,35.35,35.26,35.31,191200.0,27.5673,27.622,27.5517,27.5908,191200.0
2013-11-22 12:30:00,35.31,35.36,35.3,35.34,95600.0,27.5908,27.6298,27.583,27.6142,95600.0
2013-11-22 13:00:00,35.34,35.35,35.31,35.34,130900.0,27.6142,27.622,27.5908,27.6142,130900.0
2013-11-22 13:30:00,35.34,35.35,35.28,35.29,132100.0,27.6142,27.622,27.5673,27.5751,132100.0
2013-11-22 14:00:00,35.3,35.45,35.3,35.45,253700.0,27.583,27.7002,27.583,27.7002,253700.0
2013-11-22 14:30:00,35.45,35.56,35.41,35.49,316200.0,27.7002,27.7861,27.6689,27.7314,316200.0
2013-11-22 15:00:00,35.49,35.58,35.49,35.51,314500.0,27.7314,27.8017,27.7314,27.747,314500.0
2013-11-22 15:30:00,35.51,35.58,35.47,35.55,561300.0,27.747,27.8017,27.7158,27.7783,561300.0
2013-11-25 09:30:00,35.73,36.08,35.7,35.97,801400.0,27.919,28.1924,27.8955,28.1065,801400.0
2013-11-25 10:00:00,35.95,36.0,35.85,35.92,478600.0,28.0909,28.1299,28.0127,28.0674,478600.0
2013-11-25 10:30:00,35.92,36.0,35.88,35.97,434500.0,28.0674,28.1299,28.0362,28.1065,434500.0
2013-11-25 11:00:00,35.97,36.02,35.91,36.01,306000.0,28.1065,28.1456,28.0596,28.1377,306000.0
2013-11-25 11:30:00,36.02,36.08,36.01,36.01,258700.0,28.1456,28.1924,28.1377,28.1377,258700.0
2013-11-25 12:00:00,36.01,36.11,36.0,36.11,201200.0,28.1377,28.2159,28.1299,28.2159,201200.0
2013-11-25 12:30:00,36.11,36.19,36.08,36.15,293500.0,28.2159,28.2784,28.1924,28.2471,293500.0
2013-11-25 13:00:00,36.16,36.2,36.1,36.13,151700.0,28.255,28.2862,28.2081,28.2315,151700.0
2013-11-25 13:30:00,36.13,36.14,36.06,36.1,126800.0,28.2315,28.2393,28.1768,28.2081,126800.0
2013-11-25 14:00:00,36.1,36.12,36.0,36.02,155700.0,28.2081,28.2237,28.1299,28.1456,155700.0
2013-11-25 14:30:00,36.02,36.04,35.96,35.97,283200.0,28.1456,28.1612,28.0987,28.1065,283200.0
2013-11-25 15:00:00,35.96,35.96,35.8,35.84,535100.0,28.0987,28.0987,27.9737,28.0049,535100.0
2013-11-25 15:30:00,35.83,35.88,35.73,35.87,741600.0,27.9971,28.0362,27.919,28.0283,741600.0
2013-11-26 09:30:00,35.89,36.1,35.86,36.0,414500.0,28.044,28.2081,28.0205,28.1299,414500.0
2013-11-26 10:00:00,36.0,36.0,35.73,35.93,216400.0,28.1299,28.1299,27.919,28.0752,216400.0
2013-11-26 10:30:00,35.92,35.94,35.85,35.9,410100.0,28.0674,28.083,28.0127,28.0518,410100.0
2013-11-26 11:00:00,35.91,35.91,35.77,35.77,350700.0,28.0596,28.0596,27.9502,27.9502,350700.0
2013-11-26 11:30:00,35.77,35.8,35.74,35.75,154500.0,27.9502,27.9737,27.9268,27.9346,154500.0
2013-11-26 12:00:00,35.75,35.93,35.75,35.89,130000.0,27.9346,28.0752,27.9346,28.044,130000.0
2013-11-26 12:30:00,35.9,35.9,35.81,35.84,74300.0,28.0518,28.0518,27.9815,28.0049,74300.0
2013-11-26 13:00:00,35.84,35.87,35.82,35.86,89500.0,28.0049,28.0283,27.9893,28.0205,89500.0
2013-11-26 13:30:00,35.86,35.9,35.83,35.87,81000.0,28.0205,28.0518,27.9971,28.0283,81000.0
2013-11-26 14:00:00,35.88,35.88,35.8,35.82,313200.0,28.0362,28.0362,27.9737,27.9893,313200.0
2013-11-26 14:30:00,35.82,35.93,35.82,35.87,103400.0,27.9893,28.0752,27.9893,28.0283,103400.0
2013-11-26 15:00:00,35.87,35.88,35.82,35.82,176300.0,28.0283,28.0362,27.9893,27.9893,176300.0
2013-11-26 15:30:00,35.83,35.85,35.7,35.72,595700.0,27.9971,28.0127,27.8955,27.9111,595700.0
2013-11-27 09:30:00,35.68,35.74,35.4,35.54,352000.0,27.9959,28.043,27.7762,27.886,352000.0
2013-11-27 10:00:00,35.53,35.55,35.45,35.55,161700.0,27.8782,27.8939,27.8154,27.8939,161700.0
2013-11-27 10:30:00,35.55,35.66,35.55,35.61,157100.0,27.8939,27.9802,27.8939,27.941,157100.0
2013-11-27 11:00:00,35.61,35.66,35.59,35.64,84400.0,27.941,27.9802,27.9253,27.9645,84400.0
2013-11-27 11:30:00,35.64,35.73,35.6,35.62,86500.0,27.9645,28.0351,27.9331,27.9488,86500.0
2013-11-27 12:00:00,35.62,35.62,35.55,35.59,180500.0,27.9488,27.9488,27.8939,27.9253,180500.0
2013-11-27 12:30:00,35.59,35.59,35.53,35.55,175700.0,27.9253,27.9253,27.8782,27.8939,175700.0
2013-11-27 13:00:00,35.55,35.62,35.53,35.62,160000.0,27.8939,27.9488,27.8782,27.9488,160000.0
2013-11-27 13:30:00,35.62,35.66,35.54,35.64,157100.0,27.9488,27.9802,27.886,27.9645,157100.0
2013-11-27 14:00:00,35.65,35.73,35.64,35.73,191100.0,27.9724,28.0351,27.9645,28.0351,191100.0
2013-11-27 14:30:00,35.73,35.83,35.67,35.79,268700.0,28.0351,28.1136,27.988,28.0822,268700.0
2013-11-27 15:00:00,35.79,35.88,35.75,35.88,304500.0,28.0822,28.1528,28.0508,28.1528,304500.0
2013-11-27 15:30:00,35.88,36.04,35.87,36.04,1676600.0,28.1528,28.2784,28.145,28.2784,1676600.0
2013-11-29 09:30:00,36.11,36.11,35.59,35.71,489700.0,28.3333,28.3333,27.9253,28.0194,489700.0
2013-11-29 10:00:00,35.72,35.85,35.68,35.81,162800.0,28.0273,28.1293,27.9959,28.0979,162800.0
2013-11-29 10:30:00,35.81,35.83,35.62,35.7,174900.0,28.0979,28.1136,27.9488,28.0116,174900.0
2013-11-29 11:00:00,35.71,35.73,35.63,35.67,113200.0,28.0194,28.0351,27.9567,27.988,113200.0
2013-11-29 11:30:00,35.66,35.77,35.61,35.77,106900.0,27.9802,28.0665,27.941,28.0665,106900.0
2013-11-29 12:00:00,35.76,35.85,35.73,35.81,200200.0,28.0587,28.1293,28.0351,28.0979,200200.0
2013-11-29 12:30:00,35.8,35.81,35.59,35.64,391200.0,28.09,28.0979,27.9253,27.9645,391200.0
2013-12-02 09:30:00,35.79,35.93,35.65,35.88,428200.0,28.0822,28.192,27.9724,28.1528,428200.0
2013-12-02 10:00:00,35.88,36.11,35.82,36.11,298300.0,28.1528,28.3333,28.1057,28.3333,298300.0
2013-12-02 10:30:00,36.11,36.18,36.08,36.17,205500.0,28.3333,28.3882,28.3097,28.3804,205500.0
2013-12-02 11:00:00,36.17,36.2,36.1,36.11,128200.0,28.3804,28.4039,28.3254,28.3333,128200.0
2013-12-02 11:30:00,36.11,36.18,36.09,36.16,140300.0,28.3333,28.3882,28.3176,28.3725,140300.0
2013-12-02 12:00:00,36.15,36.15,36.02,36.06,139800.0,28.3647,28.3647,28.2627,28.2941,139800.0
2013-12-02 12:30:00,36.06,36.08,36.02,36.04,67200.0,28.2941,28.3097,28.2627,28.2784,67200.0
2013-12-02 13:00:00,36.05,36.05,35.93,35.95,90100.0,28.2862,28.2862,28.192,28.2077,90100.0
2013-12-02 13:30:00,35.94,35.94,35.87,35.91,97000.0,28.1999,28.1999,28.145,28.1764,97000.0
2013-12-02 14:00:00,35.92,35.92,35.81,35.85,148000.0,28.1842,28.1842,28.0979,28.1293,148000.0
2013-12-02 14:30:00,35.85,35.96,35.84,35.95,167500.0,28.1293,28.2156,28.1214,28.2077,167500.0
2013-12-02 15:00:00,35.95,35.95,35.74,35.76,222100.0,28.2077,28.2077,28.043,28.0587,222100.0
2013-12-02 15:30:00,35.76,35.76,35.65,35.76,744200.0,28.0587,28.0587,27.9724,28.0587,744200.0
2013-12-03 09:30:00,35.59,35.67,35.38,35.54,602100.0,27.9253,27.988,27.7605,27.886,602100.0
2013-12-03 10:00:00,35.56,35.65,35.51,35.56,265700.0,27.9017,27.9724,27.8625,27.9017,265700.0
2013-12-03 10:30:00,35.56,35.67,35.55,35.63,130500.0,27.9017,27.988,27.8939,27.9567,130500.0
2013-12-03 11:00:00,35.64,35.72,35.55,35.55,239700.0,27.9645,28.0273,27.8939,27.8939,239700.0
2013-12-03 11:30:00,35.55,35.55,35.27,35.31,196400.0,27.8939,27.8939,27.6742,27.7056,196400.0
2013-12-03 12:00:00,35.31,35.41,35.3,35.34,187300.0,27.7056,27.784,27.6977,27.7291,187300.0
2013-12-03 12:30:00,35.34,35.36,35.24,35.29,120800.0,27.7291,27.7448,27.6506,27.6899,120800.0
2013-12-03 13:00:00,35.3,35.3,35.16,35.18,143600.0,27.6977,27.6977,27.5879,27.6036,143600.0
2013-12-03 13:30:00,35.18,35.22,35.05,35.05,183600.0,27.6036,27.635,27.5016,27.5016,183600.0
2013-12-03 14:00:00,35.05,35.15,34.98,35.15,243200.0,27.5016,27.58,27.4466,27.58,243200.0
2013-12-03 14:30:00,35.15,35.3,35.14,35.3,220600.0,27.58,27.6977,27.5722,27.6977,220600.0
2013-12-03 15:00:00,35.29,35.31,35.25,35.3,358500.0,27.6899,27.7056,27.6585,27.6977,358500.0
2013-12-03 15:30:00,35.3,35.45,35.29,35.42,661000.0,27.6977,27.8154,27.6899,27.7919,661000.0
2013-12-04 09:30:00,35.41,35.78,35.32,35.5,457900.0,27.784,28.0744,27.7134,27.8547,457900.0
2013-12-04 10:00:00,35.5,35.75,35.48,35.48,398100.0,27.8547,28.0508,27.839,27.839,398100.0
2013-12-04 10:30:00,35.49,35.61,35.48,35.61,237800.0,27.8468,27.941,27.839,27.941,237800.0
2013-12-04 11:00:00,35.61,35.65,35.57,35.61,90800.0,27.941,27.9724,27.9096,27.941,90800.0
2013-12-04 11:30:00,35.61,35.67,35.57,35.65,107500.0,27.941,27.988,27.9096,27.9724,107500.0
2013-12-04 12:00:00,35.65,35.67,35.33,35.34,106100.0,27.9724,27.988,27.7213,27.7291,106100.0
2013-12-04 12:30:00,35.32,35.44,35.32,35.37,93600.0,27.7134,27.8076,27.7134,27.7527,93600.0
2013-12-04 13:00:00,35.38,35.44,35.13,35.13,112500.0,27.7605,27.8076,27.5643,27.5643,112500.0
2013-12-04 13:30:00,35.12,35.24,35.05,35.23,135600.0,27.5565,27.6506,27.5016,27.6428,135600.0
2013-12-04 14:00:00,35.23,35.45,35.22,35.45,169800.0,27.6428,27.8154,27.635,27.8154,169800.0
2013-12-04 14:30:00,35.44,35.62,35.44,35.6,447300.0,27.8076,27.9488,27.8076,27.9331,447300.0
2013-12-04 15:00:00,35.61,35.67,35.49,35.62,382100.0,27.941,27.988,27.8468,27.9488,382100.0
2013-12-04 15:30:00,35.62,35.68,35.58,35.59,550100.0,27.9488,27.9959,27.9174,27.9253,550100.0
2013-12-05 09:30:00,35.42,35.59,35.28,35.59,357600.0,27.7919,27.9253,27.682,27.9253,357600.0
2013-12-05 10:00:00,35.58,35.66,35.33,35.4,204300.0,27.9174,27.9802,27.7213,27.7762,204300.0
2013-12-05 10:30:00,35.4,35.47,35.23,35.25,210000.0,27.7762,27.8311,27.6428,27.6585,210000.0
2013-12-05 11:00:00,35.26,35.4,35.24,35.39,152800.0,27.6663,27.7762,27.6506,27.7683,152800.0
2013-12-05 11:30:00,35.38,35.47,35.34,35.45,124700.0,27.7605,27.8311,27.7291,27.8154,124700.0
2013-12-05 12:00:00,35.45,35.54,35.44,35.48,142000.0,27.8154,27.886,27.8076,27.839,142000.0
2013-12-05 12:30:00,35.48,35.54,35.42,35.49,189500.0,27.839,27.886,27.7919,27.8468,189500.0
2013-12-05 13:00:00,35.49,35.51,35.3,35.33,190000.0,27.8468,27.8625,27.6977,27.7213,190000.0
2013-12-05 13:30:00,35.33,35.41,35.29,35.41,253200.0,27.7213,27.784,27.6899,27.784,253200.0
2013-12-05 14:00:00,35.4,35.45,35.31,35.4,106500.0,27.7762,27.8154,27.7056,27.7762,106500.0
2013-12-05 14:30:00,35.39,35.47,35.26,35.27,129500.0,27.7683,27.8311,27.6663,27.6742,129500.0
2013-12-05 15:00:00,35.26,35.36,35.25,35.33,206400.0,27.6663,27.7448,27.6585,27.7213,206400.0
2013-12-05 15:30:00,35.33,35.43,35.31,35.37,460400.0,27.7213,27.7997,27.7056,27.7527,460400.0
2013-12-06 09:30:00,35.82,36.02,35.77,35.85,427900.0,28.1057,28.2627,28.0665,28.1293,427900.0
2013-12-06 10:00:00,35.85,35.91,35.59,35.61,296500.0,28.1293,28.1764,27.9253,27.941,296500.0
2013-12-06 10:30:00,35.62,35.69,35.55,35.67,156500.0,27.9488,28.0037,27.8939,27.988,156500.0
2013-12-06 11:00:00,35.67,35.84,35.66,35.77,101600.0,27.988,28.1214,27.9802,28.0665,101600.0
2013-12-06 11:30:00,35.78,35.86,35.78,35.83,73800.0,28.0744,28.1371,28.0744,28.1136,73800.0
2013-12-06 12:00:00,35.83,35.85,35.78,35.82,81500.0,28.1136,28.1293,28.0744,28.1057,81500.0
2013-12-06 12:30:00,35.82,35.9,35.8,35.8,130100.0,28.1057,28.1685,28.09,28.09,130100.0
2013-12-06 13:00:00,35.8,35.88,35.8,35.83,50800.0,28.09,28.1528,28.09,28.1136,50800.0
2013-12-06 13:30:00,35.83,35.94,35.82,35.91,84000.0,28.1136,28.1999,28.1057,28.1764,84000.0
2013-12-06 14:00:00,35.9,35.95,35.89,35.9,62700.0,28.1685,28.2077,28.1607,28.1685,62700.0
2013-12-06 14:30:00,35.9,35.94,35.89,35.89,77700.0,28.1685,28.1999,28.1607,28.1607,77700.0
2013-12-06 15:00:00,35.89,35.9,35.81,35.83,166000.0,28.1607,28.1685,28.0979,28.1136,166000.0
2013-12-06 15:30:00,35.84,35.95,35.83,35.95,693200.0,28.1214,28.2077,28.1136,28.2077,693200.0
2013-12-09 09:30:00,35.94,36.49,35.9,36.38,528500.0,28.1999,28.6314,28.1685,28.5451,528500.0
2013-12-09 10:00:00,36.39,36.39,36.21,36.33,219700.0,28.553,28.553,28.4117,28.5059,219700.0
2013-12-09 10:30:00,36.33,36.48,36.29,36.46,238500.0,28.5059,28.6236,28.4745,28.6079,238500.0
2013-12-09 11:00:00,36.47,36.47,36.36,36.41,194100.0,28.6158,28.6158,28.5294,28.5687,194100.0
2013-12-09 11:30:00,36.4,36.4,36.34,36.35,200600.0,28.5608,28.5608,28.5138,28.5216,200600.0
2013-12-09 12:00:00,36.36,36.4,36.18,36.2,213200.0,28.5294,28.5608,28.3882,28.4039,213200.0
2013-12-09 12:30:00,36.2,36.28,36.19,36.26,219300.0,28.4039,28.4667,28.3961,28.451,219300.0
2013-12-09 13:00:00,36.26,36.27,36.15,36.15,161200.0,28.451,28.4588,28.3647,28.3647,161200.0
2013-12-09 13:30:00,36.15,36.19,36.12,36.17,179600.0,28.3647,28.3961,28.3411,28.3804,179600.0
2013-12-09 14:00:00,36.16,36.18,36.01,36.09,166600.0,28.3725,28.3882,28.2548,28.3176,166600.0
2013-12-09 14:30:00,36.08,36.11,36.04,36.09,230800.0,28.3097,28.3333,28.2784,28.3176,230800.0
2013-12-09 15:00:00,36.09,36.14,36.05,36.09,299900.0,28.3176,28.3568,28.2862,28.3176,299900.0
2013-12-09 15:30:00,36.09,36.16,36.01,36.15,1154900.0,28.3176,28.3725,28.2548,28.3647,1154900.0
2013-12-10 09:30:00,36.01,36.14,35.81,35.91,326000.0,28.2548,28.3568,28.0979,28.1764,326000.0
2013-12-10 10:00:00,35.92,36.19,35.86,36.05,316600.0,28.1842,28.3961,28.1371,28.2862,316600.0
2013-12-10 10:30:00,36.05,36.25,36.05,36.14,156000.0,28.2862,28.4431,28.2862,28.3568,156000.0
2013-12-10 11:00:00,36.14,36.32,36.1,36.25,466700.0,28.3568,28.4981,28.3254,28.4431,466700.0
2013-12-10 11:30:00,36.25,36.29,36.19,36.26,226700.0,28.4431,28.4745,28.3961,28.451,226700.0
2013-12-10 12:00:00,36.26,36.27,36.13,36.14,233800.0,28.451,28.4588,28.349,28.3568,233800.0
2013-12-10 12:30:00,36.14,36.15,36.1,36.11,102000.0,28.3568,28.3647,28.3254,28.3333,102000.0
2013-12-10 13:00:00,36.11,36.11,36.01,36.01,78200.0,28.3333,28.3333,28.2548,28.2548,78200.0
2013-12-10 13:30:00,36.01,36.12,36.01,36.08,141400.0,28.2548,28.3411,28.2548,28.3097,141400.0
2013-12-10 14:00:00,36.09,36.13,36.08,36.11,111500.0,28.3176,28.349,28.3097,28.3333,111500.0
2013-12-10 14:30:00,36.1,36.11,35.98,36.02,101900.0,28.3254,28.3333,28.2313,28.2627,101900.0
2013-12-10 15:00:00,36.02,36.13,36.01,36.13,140900.0,28.2627,28.349,28.2548,28.349,140900.0
2013-12-10 15:30:00,36.13,36.16,36.0,36.08,802000.0,28.349,28.3725,28.247,28.3097,802000.0
2013-12-11 09:30:00,36.01,36.12,35.66,35.68,226700.0,28.2548,28.3411,27.9802,27.9959,226700.0
2013-12-11 10:00:00,35.67,35.72,35.51,35.53,570600.0,27.988,28.0273,27.8625,27.8782,570600.0
2013-12-11 10:30:00,35.55,35.59,35.48,35.52,211500.0,27.8939,27.9253,27.839,27.8703,211500.0
2013-12-11 11:00:00,35.51,35.55,35.41,35.48,204400.0,27.8625,27.8939,27.784,27.839,204400.0
2013-12-11 11:30:00,35.47,35.48,35.39,35.45,225800.0,27.8311,27.839,27.7683,27.8154,225800.0
2013-12-11 12:00:00,35.44,35.45,35.32,35.34,164100.0,27.8076,27.8154,27.7134,27.7291,164100.0
2013-12-11 12:30:00,35.34,35.48,35.33,35.38,152300.0,27.7291,27.839,27.7213,27.7605,152300.0
2013-12-11 13:00:00,35.39,35.51,35.38,35.49,97900.0,27.7683,27.8625,27.7605,27.8468,97900.0
2013-12-11 13:30:00,35.49,35.63,35.47,35.63,126100.0,27.8468,27.9567,27.8311,27.9567,126100.0
2013-12-11 14:00:00,35.63,35.64,35.49,35.56,139000.0,27.9567,27.9645,27.8468,27.9017,139000.0
2013-12-11 14:30:00,35.56,35.57,35.45,35.48,127500.0,27.9017,27.9096,27.8154,27.839,127500.0
2013-12-11 15:00:00,35.48,35.5,35.36,35.36,177300.0,27.839,27.8547,27.7448,27.7448,177300.0
2013-12-11 15:30:00,35.36,35.39,35.21,35.27,650500.0,27.7448,27.7683,27.6271,27.6742,650500.0
2013-12-12 09:30:00,35.2,35.46,35.15,35.22,152500.0,27.6193,27.8233,27.58,27.635,152500.0
2013-12-12 10:00:00,35.2,35.27,35.08,35.12,348700.0,27.6193,27.6742,27.5251,27.5565,348700.0
2013-12-12 10:30:00,35.12,35.22,35.07,35.22,498900.0,27.5565,27.635,27.5173,27.635,498900.0
2013-12-12 11:00:00,35.22,35.26,35.13,35.18,133600.0,27.635,27.6663,27.5643,27.6036,133600.0
2013-12-12 11:30:00,35.18,35.18,35.08,35.17,197300.0,27.6036,27.6036,27.5251,27.5957,197300.0
2013-12-12 12:00:00,35.17,35.22,35.01,35.06,204600.0,27.5957,27.635,27.4702,27.5094,204600.0
2013-12-12 12:30:00,35.05,35.2,35.05,35.12,200600.0,27.5016,27.6193,27.5016,27.5565,200600.0
2013-12-12 13:00:00,35.12,35.26,35.1,35.25,236300.0,27.5565,27.6663,27.5408,27.6585,236300.0
2013-12-12 13:30:00,35.25,35.31,35.17,35.19,212300.0,27.6585,27.7056,27.5957,27.6114,212300.0
2013-12-12 14:00:00,35.2,35.27,35.14,35.15,167100.0,27.6193,27.6742,27.5722,27.58,167100.0
2013-12-12 14:30:00,35.14,35.18,35.09,35.15,199000.0,27.5722,27.6036,27.533,27.58,199000.0
2013-12-12 15:00:00,35.15,35.27,35.09,35.24,350400.0,27.58,27.6742,27.533,27.6506,350400.0
2013-12-12 15:30:00,35.24,35.26,35.09,35.09,528800.0,27.6506,27.6663,27.533,27.533,528800.0
2013-12-13 09:30:00,35.27,35.36,35.19,35.28,308400.0,27.6742,27.7448,27.6114,27.682,308400.0
2013-12-13 10:00:00,35.28,35.34,35.11,35.14,235800.0,27.682,27.7291,27.5486,27.5722,235800.0
2013-12-13 10:30:00,35.14,35.22,35.06,35.09,165800.0,27.5722,27.635,27.5094,27.533,165800.0
2013-12-13 11:00:00,35.09,35.12,34.98,35.01,454600.0,27.533,27.5565,27.4466,27.4702,454600.0
2013-12-13 11:30:00,35.0,35.08,35.0,35.05,251100.0,27.4623,27.5251,27.4623,27.5016,251100.0
2013-12-13 12:00:00,35.05,35.25,35.03,35.25,198500.0,27.5016,27.6585,27.4859,27.6585,198500.0
2013-12-13 12:30:00,35.25,35.26,35.12,35.14,171600.0,27.6585,27.6663,27.5565,27.5722,171600.0
2013-12-13 13:00:00,35.14,35.15,35.02,35.06,224500.0,27.5722,27.58,27.478,27.5094,224500.0
2013-12-13 13:30:00,35.06,35.1,35.01,35.01,235900.0,27.5094,27.5408,27.4702,27.4702,235900.0
2013-12-13 14:00:00,35.02,35.07,35.0,35.05,245800.0,27.478,27.5173,27.4623,27.5016,245800.0
2013-12-13 14:30:00,35.05,35.1,35.04,35.06,256100.0,27.5016,27.5408,27.4937,27.5094,256100.0
2013-12-13 15:00:00,35.06,35.1,35.02,35.09,512500.0,27.5094,27.5408,27.478,27.533,512500.0
2013-12-13 15:30:00,35.08,35.1,35.01,35.01,712900.0,27.5251,27.5408,27.4702,27.4702,712900.0
2013-12-16 09:30:00,35.21,35.44,35.12,35.16,450400.0,27.6271,27.8076,27.5565,27.5879,450400.0
2013-12-16 10:00:00,35.16,35.17,35.05,35.14,307900.0,27.5879,27.5957,27.5016,27.5722,307900.0
2013-12-16 10:30:00,35.13,35.15,35.07,35.14,200300.0,27.5643,27.58,27.5173,27.5722,200300.0
2013-12-16 11:00:00,35.13,35.15,35.12,35.14,296800.0,27.5643,27.58,27.5565,27.5722,296800.0
2013-12-16 11:30:00,35.15,35.16,35.1,35.12,285000.0,27.58,27.5879,27.5408,27.5565,285000.0
2013-12-16 12:00:00,35.12,35.13,35.05,35.07,211400.0,27.5565,27.5643,27.5016,27.5173,211400.0
2013-12-16 12:30:00,35.07,35.11,35.07,35.09,162500.0,27.5173,27.5486,27.5173,27.533,162500.0
2013-12-16 13:00:00,35.08,35.11,35.03,35.11,118900.0,27.5251,27.5486,27.4859,27.5486,118900.0
2013-12-16 13:30:00,35.11,35.16,35.07,35.14,263300.0,27.5486,27.5879,27.5173,27.5722,263300.0
2013-12-16 14:00:00,35.14,35.15,35.08,35.1,172200.0,27.5722,27.58,27.5251,27.5408,172200.0
2013-12-16 14:30:00,35.1,35.11,35.08,35.09,129700.0,27.5408,27.5486,27.5251,27.533,129700.0
2013-12-16 15:00:00,35.09,35.15,35.09,35.11,143100.0,27.533,27.58,27.533,27.5486,143100.0
2013-12-16 15:30:00,35.11,35.11,35.02,35.05,550800.0,27.5486,27.5486,27.478,27.5016,550800.0
2013-12-17 09:30:00,35.32,35.33,34.75,34.94,634900.0,27.7134,27.7213,27.2662,27.4153,634900.0
2013-12-17 10:00:00,34.93,34.96,34.88,34.93,425000.0,27.4074,27.431,27.3682,27.4074,425000.0
2013-12-17 10:30:00,34.92,35.37,34.73,34.86,1537500.0,27.3996,27.7527,27.2505,27.3525,1537500.0
2013-12-17 11:00:00,34.86,34.94,34.81,34.89,160400.0,27.3525,27.4153,27.3133,27.376,160400.0
2013-12-17 11:30:00,34.9,34.95,34.82,34.94,114900.0,27.3839,27.4231,27.3211,27.4153,114900.0
2013-12-17 12:00:00,34.94,35.02,34.92,34.97,133000.0,27.4153,27.478,27.3996,27.4388,133000.0
2013-12-17 12:30:00,34.97,35.0,34.9,34.98,124400.0,27.4388,27.4623,27.3839,27.4466,124400.0
2013-12-17 13:00:00,34.98,35.01,34.95,34.97,105100.0,27.4466,27.4702,27.4231,27.4388,105100.0
2013-12-17 13:30:00,34.96,35.01,34.94,34.99,91600.0,27.431,27.4702,27.4153,27.4545,91600.0
2013-12-17 14:00:00,35.0,35.09,34.98,35.03,223600.0,27.4623,27.533,27.4466,27.4859,223600.0
2013-12-17 14:30:00,35.04,35.05,35.0,35.02,130300.0,27.4937,27.5016,27.4623,27.478,130300.0
2013-12-17 15:00:00,35.01,35.08,35.01,35.07,262900.0,27.4702,27.5251,27.4702,27.5173,262900.0
2013-12-17 15:30:00,35.07,35.07,34.99,35.01,985500.0,27.5173,27.5173,27.4545,27.4702,985500.0
2013-12-18 09:30:00,35.08,35.13,34.83,34.85,303500.0,27.5251,27.5643,27.3289,27.3446,303500.0
2013-12-18 10:00:00,34.84,34.98,34.82,34.95,216400.0,27.3368,27.4466,27.3211,27.4231,216400.0
2013-12-18 10:30:00,34.95,34.96,34.73,34.76,317300.0,27.4231,27.431,27.2505,27.274,317300.0
2013-12-18 11:00:00,34.75,34.78,34.58,34.59,279200.0,27.2662,27.2897,27.1328,27.1406,279200.0
2013-12-18 11:30:00,34.58,34.58,34.46,34.49,316400.0,27.1328,27.1328,27.0386,27.0622,316400.0
2013-12-18 12:00:00,34.49,34.64,34.48,34.58,197000.0,27.0622,27.1799,27.0543,27.1328,197000.0
2013-12-18 12:30:00,34.57,34.62,34.5,34.58,217100.0,27.1249,27.1642,27.07,27.1328,217100.0
2013-12-18 13:00:00,34.58,34.63,34.45,34.61,251400.0,27.1328,27.172,27.0308,27.1563,251400.0
2013-12-18 13:30:00,34.6,34.84,34.6,34.7,300500.0,27.1485,27.3368,27.1485,27.2269,300500.0
2013-12-18 14:00:00,34.69,35.07,34.4,35.05,889400.0,27.2191,27.5173,26.9916,27.5016,889400.0
2013-12-18 14:30:00,35.06,35.29,35.0,35.16,818900.0,27.5094,27.6899,27.4623,27.5879,818900.0
2013-12-18 15:00:00,35.15,35.39,35.1,35.32,481700.0,27.58,27.7683,27.5408,27.7134,481700.0
2013-12-18 15:30:00,35.32,35.57,35.32,35.54,1300200.0,27.7134,27.9096,27.7134,27.886,1300200.0
2013-12-19 09:30:00,35.47,35.69,35.35,35.52,331100.0,27.8311,28.0037,27.737,27.8703,331100.0
2013-12-19 10:00:00,35.52,35.55,35.46,35.52,219100.0,27.8703,27.8939,27.8233,27.8703,219100.0
2013-12-19 10:30:00,35.53,35.77,35.49,35.74,410800.0,27.8782,28.0665,27.8468,28.043,410800.0
2013-12-19 11:00:00,35.74,35.75,35.63,35.69,320300.0,28.043,28.0508,27.9567,28.0037,320300.0
2013-12-19 11:30:00,35.68,35.75,35.61,35.74,264000.0,27.9959,28.0508,27.941,28.043,264000.0
2013-12-19 12:00:00,35.75,35.75,35.67,35.73,191700.0,28.0508,28.0508,27.988,28.0351,191700.0
2013-12-19 12:30:00,35.73,35.79,35.68,35.7,147000.0,28.0351,28.0822,27.9959,28.0116,147000.0
2013-12-19 13:00:00,35.7,35.72,35.63,35.7,146300.0,28.0116,28.0273,27.9567,28.0116,146300.0
2013-12-19 13:30:00,35.71,35.73,35.63,35.66,129300.0,28.0194,28.0351,27.9567,27.9802,129300.0
2013-12-19 14:00:00,35.66,35.67,35.56,35.56,150800.0,27.9802,27.988,27.9017,27.9017,150800.0
2013-12-19 14:30:00,35.56,35.61,35.53,35.6,226500.0,27.9017,27.941,27.8782,27.9331,226500.0
2013-12-19 15:00:00,35.59,35.61,35.54,35.57,238600.0,27.9253,27.941,27.886,27.9096,238600.0
2013-12-19 15:30:00,35.56,35.57,35.47,35.52,723900.0,27.9017,27.9096,27.8311,27.8703,723900.0
2013-12-20 09:30:00,35.67,35.73,35.52,35.56,910900.0,27.988,28.0351,27.8703,27.9017,910900.0
2013-12-20 10:00:00,35.56,35.59,35.52,35.57,279300.0,27.9017,27.9253,27.8703,27.9096,279300.0
2013-12-20 10:30:00,35.57,35.61,35.56,35.56,170400.0,27.9096,27.941,27.9017,27.9017,170400.0
2013-12-20 11:00:00,35.56,35.66,35.55,35.64,150500.0,27.9017,27.9802,27.8939,27.9645,150500.0
2013-12-20 11:30:00,35.64,35.78,35.63,35.78,137400.0,27.9645,28.0744,27.9567,28.0744,137400.0
2013-12-20 12:00:00,35.79,35.82,35.76,35.81,145200.0,28.0822,28.1057,28.0587,28.0979,145200.0
2013-12-20 12:30:00,35.8,36.24,35.8,36.24,1235100.0,28.09,28.4353,28.09,28.4353,1235100.0
2013-12-20 13:00:00,36.24,36.29,36.05,36.17,566700.0,28.4353,28.4745,28.2862,28.3804,566700.0
2013-12-20 13:30:00,36.16,36.2,36.04,36.14,271000.0,28.3725,28.4039,28.2784,28.3568,271000.0
2013-12-20 14:00:00,36.14,36.16,36.08,36.14,210600.0,28.3568,28.3725,28.3097,28.3568,210600.0
2013-12-20 14:30:00,36.15,36.25,36.06,36.16,435000.0,28.3647,28.4431,28.2941,28.3725,435000.0
2013-12-20 15:00:00,36.16,36.3,36.14,36.29,432300.0,28.3725,28.4824,28.3568,28.4745,432300.0
2013-12-20 15:30:00,36.28,36.3,36.07,36.08,904700.0,28.4667,28.4824,28.3019,28.3097,904700.0
2013-12-23 09:30:00,36.26,36.48,36.07,36.44,350900.0,28.451,28.6236,28.3019,28.5922,350900.0
2013-12-23 10:00:00,36.43,36.71,36.43,36.7,466800.0,28.5844,28.8041,28.5844,28.7962,466800.0
2013-12-23 10:30:00,36.7,36.77,36.39,36.4,375000.0,28.7962,28.8511,28.553,28.5608,375000.0
2013-12-23 11:00:00,36.4,36.45,36.34,36.43,192400.0,28.5608,28.6001,28.5138,28.5844,192400.0
2013-12-23 11:30:00,36.43,36.54,36.4,36.51,317400.0,28.5844,28.6707,28.5608,28.6471,317400.0
2013-12-23 12:00:00,36.52,36.53,36.4,36.44,167300.0,28.655,28.6628,28.5608,28.5922,167300.0
2013-12-23 12:30:00,36.44,36.44,36.37,36.4,150400.0,28.5922,28.5922,28.5373,28.5608,150400.0
2013-12-23 13:00:00,36.4,36.48,36.39,36.47,137300.0,28.5608,28.6236,28.553,28.6158,137300.0
2013-12-23 13:30:00,36.48,36.52,36.39,36.42,202700.0,28.6236,28.655,28.553,28.5765,202700.0
2013-12-23 14:00:00,36.43,36.56,36.42,36.51,185500.0,28.5844,28.6864,28.5765,28.6471,185500.0
2013-12-23 14:30:00,36.51,36.58,36.51,36.56,212200.0,28.6471,28.7021,28.6471,28.6864,212200.0
2013-12-23 15:00:00,36.55,36.69,36.55,36.68,407600.0,28.6785,28.7884,28.6785,28.7805,407600.0
2013-12-23 15:30:00,36.69,36.72,36.56,36.62,663800.0,28.7884,28.8119,28.6864,28.7335,663800.0
2013-12-24 09:30:00,36.61,36.73,36.36,36.44,133400.0,28.7256,28.8198,28.5294,28.5922,133400.0
2013-12-24 10:00:00,36.44,36.58,36.36,36.51,98000.0,28.5922,28.7021,28.5294,28.6471,98000.0
2013-12-24 10:30:00,36.51,36.55,36.39,36.5,83800.0,28.6471,28.6785,28.553,28.6393,83800.0
2013-12-24 11:00:00,36.5,36.55,36.48,36.51,90900.0,28.6393,28.6785,28.6236,28.6471,90900.0
2013-12-24 11:30:00,36.5,36.56,36.49,36.55,131200.0,28.6393,28.6864,28.6314,28.6785,131200.0
2013-12-24 12:00:00,36.56,36.59,36.51,36.58,116800.0,28.6864,28.7099,28.6471,28.7021,116800.0
2013-12-24 12:30:00,36.58,36.69,36.56,36.62,241900.0,28.7021,28.7884,28.6864,28.7335,241900.0
2013-12-26 09:30:00,36.7,36.74,36.48,36.5,151100.0,28.7962,28.8276,28.6236,28.6393,151100.0
2013-12-26 10:00:00,36.5,36.7,36.5,36.7,103500.0,28.6393,28.7962,28.6393,28.7962,103500.0
2013-12-26 10:30:00,36.7,36.7,36.46,36.5,116600.0,28.7962,28.7962,28.6079,28.6393,116600.0
2013-12-26 11:00:00,36.5,36.58,36.49,36.57,121200.0,28.6393,28.7021,28.6314,28.6942,121200.0
2013-12-26 11:30:00,36.57,36.64,36.56,36.61,86000.0,28.6942,28.7491,28.6864,28.7256,86000.0
2013-12-26 12:00:00,36.61,36.66,36.6,36.66,86900.0,28.7256,28.7648,28.7178,28.7648,86900.0
2013-12-26 12:30:00,36.67,36.73,36.65,36.65,114100.0,28.7727,28.8198,28.757,28.757,114100.0
2013-12-26 13:00:00,36.65,36.71,36.63,36.64,68400.0,28.757,28.8041,28.7413,28.7491,68400.0
2013-12-26 13:30:00,36.64,36.66,36.62,36.66,66300.0,28.7491,28.7648,28.7335,28.7648,66300.0
2013-12-26 14:00:00,36.66,36.66,36.58,36.59,133700.0,28.7648,28.7648,28.7021,28.7099,133700.0
2013-12-26 14:30:00,36.59,36.62,36.52,36.61,115300.0,28.7099,28.7335,28.655,28.7256,115300.0
2013-12-26 15:00:00,36.61,36.63,36.58,36.61,161600.0,28.7256,28.7413,28.7021,28.7256,161600.0
2013-12-26 15:30:00,36.61,36.66,36.55,36.56,493200.0,28.7256,28.7648,28.6785,28.6864,493200.0
2013-12-27 09:30:00,36.68,36.7,36.41,36.53,347200.0,28.7805,28.7962,28.5687,28.6628,347200.0
2013-12-27 10:00:00,36.52,36.53,36.3,36.37,189700.0,28.655,28.6628,28.4824,28.5373,189700.0
2013-12-27 10:30:00,36.37,36.41,36.3,36.3,131000.0,28.5373,28.5687,28.4824,28.4824,131000.0
2013-12-27 11:00:00,36.31,36.37,36.28,36.36,244500.0,28.4902,28.5373,28.4667,28.5294,244500.0
2013-12-27 11:30:00,36.37,36.41,36.34,36.34,118000.0,28.5373,28.5687,28.5138,28.5138,118000.0
2013-12-27 12:00:00,36.34,36.38,36.32,36.34,123900.0,28.5138,28.5451,28.4981,28.5138,123900.0
2013-12-27 12:30:00,36.34,36.34,36.28,36.28,62300.0,28.5138,28.5138,28.4667,28.4667,62300.0
2013-12-27 13:00:00,36.28,36.33,36.25,36.32,120900.0,28.4667,28.5059,28.4431,28.4981,120900.0
2013-12-27 13:30:00,36.33,36.33,36.27,36.27,62700.0,28.5059,28.5059,28.4588,28.4588,62700.0
2013-12-27 14:00:00,36.27,36.35,36.27,36.34,52000.0,28.4588,28.5216,28.4588,28.5138,52000.0
2013-12-27 14:30:00,36.35,36.37,36.31,36.31,65500.0,28.5216,28.5373,28.4902,28.4902,65500.0
2013-12-27 15:00:00,36.31,36.35,36.31,36.34,125500.0,28.4902,28.5216,28.4902,28.5138,125500.0
2013-12-27 15:30:00,36.34,36.36,36.3,36.33,342100.0,28.5138,28.5294,28.4824,28.5059,342100.0
2013-12-30 09:30:00,36.36,36.4,36.12,36.18,205900.0,28.5294,28.5608,28.3411,28.3882,205900.0
2013-12-30 10:00:00,36.18,36.31,36.17,36.23,211100.0,28.3882,28.4902,28.3804,28.4274,211100.0
2013-12-30 10:30:00,36.23,36.27,36.16,36.22,85400.0,28.4274,28.4588,28.3725,28.4196,85400.0
2013-12-30 11:00:00,36.22,36.26,36.15,36.24,161000.0,28.4196,28.451,28.3647,28.4353,161000.0
2013-12-30 11:30:00,36.24,36.32,36.23,36.32,213700.0,28.4353,28.4981,28.4274,28.4981,213700.0
2013-12-30 12:00:00,36.32,36.34,36.26,36.3,91700.0,28.4981,28.5138,28.451,28.4824,91700.0
2013-12-30 12:30:00,36.3,36.32,36.27,36.3,64000.0,28.4824,28.4981,28.4588,28.4824,64000.0
2013-12-30 13:00:00,36.3,36.32,36.28,36.3,80700.0,28.4824,28.4981,28.4667,28.4824,80700.0
2013-12-30 13:30:00,36.3,36.3,36.23,36.27,73800.0,28.4824,28.4824,28.4274,28.4588,73800.0
2013-12-30 14:00:00,36.27,36.28,36.22,36.25,117200.0,28.4588,28.4667,28.4196,28.4431,117200.0
2013-12-30 14:30:00,36.25,36.27,36.21,36.21,103900.0,28.4431,28.4588,28.4117,28.4117,103900.0
2013-12-30 15:00:00,36.22,36.26,36.21,36.23,114100.0,28.4196,28.451,28.4117,28.4274,114100.0
2013-12-30 15:30:00,36.23,36.3,36.21,36.25,676100.0,28.4274,28.4824,28.4117,28.4431,676100.0
2013-12-31 09:30:00,36.35,36.61,36.17,36.35,179100.0,28.5216,28.7256,28.3804,28.5216,179100.0
2013-12-31 10:00:00,36.35,36.41,36.25,36.33,102500.0,28.5216,28.5687,28.4431,28.5059,102500.0
2013-12-31 10:30:00,36.34,36.37,36.25,36.26,92400.0,28.5138,28.5373,28.4431,28.451,92400.0
2013-12-31 11:00:00,36.26,36.3,36.24,36.24,126400.0,28.451,28.4824,28.4353,28.4353,126400.0
2013-12-31 11:30:00,36.24,36.25,36.17,36.17,96500.0,28.4353,28.4431,28.3804,28.3804,96500.0
2013-12-31 12:00:00,36.18,36.2,36.14,36.14,88100.0,28.3882,28.4039,28.3568,28.3568,88100.0
2013-12-31 12:30:00,36.15,36.17,36.12,36.14,73500.0,28.3647,28.3804,28.3411,28.3568,73500.0
2013-12-31 13:00:00,36.15,36.15,36.06,36.08,159500.0,28.3647,28.3647,28.2941,28.3097,159500.0
2013-12-31 13:30:00,36.08,36.08,36.05,36.07,99800.0,28.3097,28.3097,28.2862,28.3019,99800.0
2013-12-31 14:00:00,36.07,36.14,36.07,36.09,83400.0,28.3019,28.3568,28.3019,28.3176,83400.0
2013-12-31 14:30:00,36.1,36.14,36.08,36.13,100900.0,28.3254,28.3568,28.3097,28.349,100900.0
2013-12-31 15:00:00,36.13,36.23,36.09,36.23,123000.0,28.349,28.4274,28.3176,28.4274,123000.0
2013-12-31 15:30:00,36.23,36.3,36.21,36.24,1183600.0,28.4274,28.4824,28.4117,28.4353,1183600.0
2014-01-02 09:30:00,36.1,36.14,35.75,35.87,362000.0,28.3254,28.3568,28.0508,28.145,362000.0
2014-01-02 10:00:00,35.86,35.87,35.66,35.73,255400.0,28.1371,28.145,27.9802,28.0351,255400.0
2014-01-02 10:30:00,35.73,35.83,35.68,35.73,174400.0,28.0351,28.1136,27.9959,28.0351,174400.0
2014-01-02 11:00:00,35.73,35.79,35.67,35.75,198800.0,28.0351,28.0822,27.988,28.0508,198800.0
2014-01-02 11:30:00,35.76,35.77,35.65,35.69,152200.0,28.0587,28.0665,27.9724,28.0037,152200.0
2014-01-02 12:00:00,35.69,35.71,35.64,35.65,93800.0,28.0037,28.0194,27.9645,27.9724,93800.0
2014-01-02 12:30:00,35.64,35.68,35.59,35.68,138100.0,27.9645,27.9959,27.9253,27.9959,138100.0
2014-01-02 13:00:00,35.69,35.73,35.59,35.61,134600.0,28.0037,28.0351,27.9253,27.941,134600.0
2014-01-02 13:30:00,35.62,35.63,35.46,35.54,348200.0,27.9488,27.9567,27.8233,27.886,348200.0
2014-01-02 14:00:00,35.55,35.6,35.46,35.48,160000.0,27.8939,27.9331,27.8233,27.839,160000.0
2014-01-02 14:30:00,35.48,35.51,35.47,35.47,184800.0,27.839,27.8625,27.8311,27.8311,184800.0
2014-01-02 15:00:00,35.48,35.56,35.46,35.46,307500.0,27.839,27.9017,27.8233,27.8233,307500.0
2014-01-02 15:30:00,35.45,35.46,35.38,35.39,912400.0,27.8154,27.8233,27.7605,27.7683,912400.0
2014-01-03 09:30:00,35.5,35.9,35.49,35.62,293000.0,27.8547,28.1685,27.8468,27.9488,293000.0
2014-01-03 10:00:00,35.62,35.7,35.52,35.62,188900.0,27.9488,28.0116,27.8703,27.9488,188900.0
2014-01-03 10:30:00,35.62,35.63,35.39,35.58,465100.0,27.9488,27.9567,27.7683,27.9174,465100.0
2014-01-03 11:00:00,35.58,35.68,35.49,35.49,361400.0,27.9174,27.9959,27.8468,27.8468,361400.0
2014-01-03 11:30:00,35.5,35.5,35.43,35.47,190700.0,27.8547,27.8547,27.7997,27.8311,190700.0
2014-01-03 12:00:00,35.48,35.55,35.36,35.54,196500.0,27.839,27.8939,27.7448,27.886,196500.0
2014-01-03 12:30:00,35.54,35.64,35.54,35.59,182500.0,27.886,27.9645,27.886,27.9253,182500.0
2014-01-03 13:00:00,35.58,35.62,35.54,35.57,113600.0,27.9174,27.9488,27.886,27.9096,113600.0
2014-01-03 13:30:00,35.56,35.57,35.5,35.55,100300.0,27.9017,27.9096,27.8547,27.8939,100300.0
2014-01-03 14:00:00,35.55,35.58,35.53,35.56,186100.0,27.8939,27.9174,27.8782,27.9017,186100.0
2014-01-03 14:30:00,35.56,35.66,35.5,35.61,258600.0,27.9017,27.9802,27.8547,27.941,258600.0
2014-01-03 15:00:00,35.61,35.74,35.61,35.71,282100.0,27.941,28.043,27.941,28.0194,282100.0
2014-01-03 15:30:00,35.71,35.72,35.51,35.51,549500.0,28.0194,28.0273,27.8625,27.8625,549500.0
2014-01-06 09:30:00,35.67,35.81,35.47,35.6,425200.0,27.988,28.0979,27.8311,27.9331,425200.0
2014-01-06 10:00:00,35.59,35.63,35.51,35.61,456700.0,27.9253,27.9567,27.8625,27.941,456700.0
2014-01-06 10:30:00,35.62,35.65,35.6,35.62,702600.0,27.9488,27.9724,27.9331,27.9488,702600.0
2014-01-06 11:00:00,35.62,35.65,35.53,35.56,389400.0,27.9488,27.9724,27.8782,27.9017,389400.0
2014-01-06 11:30:00,35.56,35.6,35.46,35.58,226700.0,27.9017,27.9331,27.8233,27.9174,226700.0
2014-01-06 12:00:00,35.58,35.63,35.55,35.58,238000.0,27.9174,27.9567,27.8939,27.9174,238000.0
2014-01-06 12:30:00,35.57,35.65,35.54,35.62,157900.0,27.9096,27.9724,27.886,27.9488,157900.0
2014-01-06 13:00:00,35.63,35.67,35.59,35.61,150000.0,27.9567,27.988,27.9253,27.941,150000.0
2014-01-06 13:30:00,35.61,35.72,35.59,35.67,287200.0,27.941,28.0273,27.9253,27.988,287200.0
2014-01-06 14:00:00,35.67,35.7,35.6,35.6,133900.0,27.988,28.0116,27.9331,27.9331,133900.0
2014-01-06 14:30:00,35.6,35.69,35.6,35.68,112600.0,27.9331,28.0037,27.9331,27.9959,112600.0
2014-01-06 15:00:00,35.68,35.68,35.58,35.59,170400.0,27.9959,27.9959,27.9174,27.9253,170400.0
2014-01-06 15:30:00,35.6,35.66,35.57,35.58,458300.0,27.9331,27.9802,27.9096,27.9174,458300.0
2014-01-07 09:30:00,35.56,35.81,35.56,35.73,261300.0,27.9017,28.0979,27.9017,28.0351,261300.0
2014-01-07 10:00:00,35.72,35.76,35.56,35.64,249600.0,28.0273,28.0587,27.9017,27.9645,249600.0
2014-01-07 10:30:00,35.65,35.74,35.65,35.66,154100.0,27.9724,28.043,27.9724,27.9802,154100.0
2014-01-07 11:00:00,35.66,35.67,35.44,35.48,161900.0,27.9802,27.988,27.8076,27.839,161900.0
2014-01-07 11:30:00,35.47,35.55,35.45,35.46,107000.0,27.8311,27.8939,27.8154,27.8233,107000.0
2014-01-07 12:00:00,35.47,35.51,35.42,35.49,87900.0,27.8311,27.8625,27.7919,27.8468,87900.0
2014-01-07 12:30:00,35.49,35.53,35.46,35.46,101600.0,27.8468,27.8782,27.8233,27.8233,101600.0
2014-01-07 13:00:00,35.47,35.47,35.4,35.42,81000.0,27.8311,27.8311,27.7762,27.7919,81000.0
2014-01-07 13:30:00,35.42,35.48,35.4,35.41,94900.0,27.7919,27.839,27.7762,27.784,94900.0
2014-01-07 14:00:00,35.42,35.49,35.35,35.48,141900.0,27.7919,27.8468,27.737,27.839,141900.0
2014-01-07 14:30:00,35.48,35.54,35.46,35.48,158100.0,27.839,27.886,27.8233,27.839,158100.0
2014-01-07 15:00:00,35.48,35.51,35.45,35.49,341800.0,27.839,27.8625,27.8154,27.8468,341800.0
2014-01-07 15:30:00,35.5,35.55,35.44,35.45,691700.0,27.8547,27.8939,27.8076,27.8154,691700.0
2014-01-08 09:30:00,35.49,35.56,35.31,35.43,214400.0,27.8468,27.9017,27.7056,27.7997,214400.0
2014-01-08 10:00:00,35.44,35.6,35.4,35.56,253600.0,27.8076,27.9331,27.7762,27.9017,253600.0
2014-01-08 10:30:00,35.57,35.63,35.53,35.63,263100.0,27.9096,27.9567,27.8782,27.9567,263100.0
2014-01-08 11:00:00,35.63,35.64,35.46,35.47,140000.0,27.9567,27.9645,27.8233,27.8311,140000.0
2014-01-08 11:30:00,35.48,35.61,35.47,35.61,106900.0,27.839,27.941,27.8311,27.941,106900.0
2014-01-08 12:00:00,35.61,35.65,35.52,35.53,86800.0,27.941,27.9724,27.8703,27.8782,86800.0
2014-01-08 12:30:00,35.53,35.56,35.48,35.49,65200.0,27.8782,27.9017,27.839,27.8468,65200.0
2014-01-08 13:00:00,35.5,35.56,35.47,35.54,88600.0,27.8547,27.9017,27.8311,27.886,88600.0
2014-01-08 13:30:00,35.53,35.59,35.51,35.53,109000.0,27.8782,27.9253,27.8625,27.8782,109000.0
2014-01-08 14:00:00,35.52,35.64,35.44,35.58,336100.0,27.8703,27.9645,27.8076,27.9174,336100.0
2014-01-08 14:30:00,35.58,35.61,35.52,35.57,162700.0,27.9174,27.941,27.8703,27.9096,162700.0
2014-01-08 15:00:00,35.56,35.57,35.44,35.47,136500.0,27.9017,27.9096,27.8076,27.8311,136500.0
2014-01-08 15:30:00,35.46,35.53,35.44,35.5,805700.0,27.8233,27.8782,27.8076,27.8547,805700.0
2014-01-09 09:30:00,35.75,35.83,35.59,35.75,266400.0,28.0508,28.1136,27.9253,28.0508,266400.0
2014-01-09 10:00:00,35.75,35.77,35.57,35.64,200800.0,28.0508,28.0665,27.9096,27.9645,200800.0
2014-01-09 10:30:00,35.63,35.7,35.52,35.6,134200.0,27.9567,28.0116,27.8703,27.9331,134200.0
2014-01-09 11:00:00,35.6,35.61,35.42,35.44,199000.0,27.9331,27.941,27.7919,27.8076,199000.0
2014-01-09 11:30:00,35.44,35.49,35.42,35.48,173700.0,27.8076,27.8468,27.7919,27.839,173700.0
2014-01-09 12:00:00,35.48,35.68,35.47,35.68,148200.0,27.839,27.9959,27.8311,27.9959,148200.0
2014-01-09 12:30:00,35.68,35.74,35.65,35.71,308300.0,27.9959,28.043,27.9724,28.0194,308300.0
2014-01-09 13:00:00,35.71,35.74,35.66,35.69,219800.0,28.0194,28.043,27.9802,28.0037,219800.0
2014-01-09 13:30:00,35.69,35.73,35.67,35.71,179600.0,28.0037,28.0351,27.988,28.0194,179600.0
2014-01-09 14:00:00,35.71,35.71,35.61,35.66,220500.0,28.0194,28.0194,27.941,27.9802,220500.0
2014-01-09 14:30:00,35.66,35.75,35.64,35.67,157000.0,27.9802,28.0508,27.9645,27.988,157000.0
2014-01-09 15:00:00,35.66,35.76,35.66,35.73,234400.0,27.9802,28.0587,27.9802,28.0351,234400.0
2014-01-09 15:30:00,35.72,35.8,35.68,35.78,491400.0,28.0273,28.09,27.9959,28.0744,491400.0
2014-01-10 09:30:00,36.13,36.14,35.69,35.7,618300.0,28.349,28.3568,28.0037,28.0116,618300.0
2014-01-10 10:00:00,35.73,35.74,35.54,35.7,389300.0,28.0351,28.043,27.886,28.0116,389300.0
2014-01-10 10:30:00,35.7,35.74,35.59,35.71,301800.0,28.0116,28.043,27.9253,28.0194,301800.0
2014-01-10 11:00:00,35.72,35.9,35.72,35.79,425700.0,28.0273,28.1685,28.0273,28.0822,425700.0
2014-01-10 11:30:00,35.79,35.94,35.75,35.94,266800.0,28.0822,28.1999,28.0508,28.1999,266800.0
2014-01-10 12:00:00,35.95,35.98,35.9,35.95,191300.0,28.2077,28.2313,28.1685,28.2077,191300.0
2014-01-10 12:30:00,35.96,36.05,35.95,35.98,168700.0,28.2156,28.2862,28.2077,28.2313,168700.0
2014-01-10 13:00:00,35.97,35.99,35.94,35.97,283600.0,28.2234,28.2391,28.1999,28.2234,283600.0
2014-01-10 13:30:00,35.97,35.98,35.9,35.91,237800.0,28.2234,28.2313,28.1685,28.1764,237800.0
2014-01-10 14:00:00,35.9,35.95,35.79,35.79,175700.0,28.1685,28.2077,28.0822,28.0822,175700.0
2014-01-10 14:30:00,35.8,35.95,35.77,35.91,364200.0,28.09,28.2077,28.0665,28.1764,364200.0
2014-01-10 15:00:00,35.91,36.07,35.91,36.01,232100.0,28.1764,28.3019,28.1764,28.2548,232100.0
2014-01-10 15:30:00,36.01,36.05,35.91,35.95,668100.0,28.2548,28.2862,28.1764,28.2077,668100.0
2014-01-13 09:30:00,35.86,35.86,35.52,35.62,410000.0,28.1371,28.1371,27.8703,27.9488,410000.0
2014-01-13 10:00:00,35.63,35.73,35.59,35.72,197900.0,27.9567,28.0351,27.9253,28.0273,197900.0
2014-01-13 10:30:00,35.72,35.74,35.64,35.67,558500.0,28.0273,28.043,27.9645,27.988,558500.0
2014-01-13 11:00:00,35.67,35.67,35.58,35.62,230300.0,27.988,27.988,27.9174,27.9488,230300.0
2014-01-13 11:30:00,35.62,35.72,35.62,35.72,96500.0,27.9488,28.0273,27.9488,28.0273,96500.0
2014-01-13 12:00:00,35.72,35.72,35.53,35.54,163100.0,28.0273,28.0273,27.8782,27.886,163100.0
2014-01-13 12:30:00,35.55,35.57,35.43,35.43,118600.0,27.8939,27.9096,27.7997,27.7997,118600.0
2014-01-13 13:00:00,35.43,35.45,35.26,35.37,253500.0,27.7997,27.8154,27.6663,27.7527,253500.0
2014-01-13 13:30:00,35.36,35.37,35.25,35.32,176100.0,27.7448,27.7527,27.6585,27.7134,176100.0
2014-01-13 14:00:00,35.32,35.35,35.14,35.22,247700.0,27.7134,27.737,27.5722,27.635,247700.0
2014-01-13 14:30:00,35.22,35.26,35.14,35.16,192400.0,27.635,27.6663,27.5722,27.5879,192400.0
2014-01-13 15:00:00,35.16,35.16,34.91,34.98,667100.0,27.5879,27.5879,27.3917,27.4466,667100.0
2014-01-13 15:30:00,34.97,34.98,34.77,34.78,1342800.0,27.4388,27.4466,27.2819,27.2897,1342800.0
2014-01-14 09:30:00,34.88,35.08,34.7,34.84,233400.0,27.3682,27.5251,27.2269,27.3368,233400.0
2014-01-14 10:00:00,34.84,34.92,34.74,34.83,324300.0,27.3368,27.3996,27.2583,27.3289,324300.0
2014-01-14 10:30:00,34.82,35.07,34.82,35.0,379400.0,27.3211,27.5173,27.3211,27.4623,379400.0
2014-01-14 11:00:00,35.0,35.23,34.98,35.16,307200.0,27.4623,27.6428,27.4466,27.5879,307200.0
2014-01-14 11:30:00,35.16,35.24,35.16,35.21,192200.0,27.5879,27.6506,27.5879,27.6271,192200.0
2014-01-14 12:00:00,35.22,35.25,35.18,35.23,163200.0,27.635,27.6585,27.6036,27.6428,163200.0
2014-01-14 12:30:00,35.23,35.36,35.22,35.29,148200.0,27.6428,27.7448,27.635,27.6899,148200.0
2014-01-14 13:00:00,35.29,35.34,35.22,35.26,143200.0,27.6899,27.7291,27.635,27.6663,143200.0
2014-01-14 13:30:00,35.26,35.34,35.2,35.29,181700.0,27.6663,27.7291,27.6193,27.6899,181700.0
2014-01-14 14:00:00,35.29,35.29,35.19,35.27,229800.0,27.6899,27.6899,27.6114,27.6742,229800.0
2014-01-14 14:30:00,35.27,35.28,35.18,35.19,214600.0,27.6742,27.682,27.6036,27.6114,214600.0
2014-01-14 15:00:00,35.19,35.31,35.19,35.31,249700.0,27.6114,27.7056,27.6114,27.7056,249700.0
2014-01-14 15:30:00,35.31,35.44,35.28,35.35,782300.0,27.7056,27.8076,27.682,27.737,782300.0
2014-01-15 09:30:00,35.45,35.69,35.36,35.59,306700.0,27.8154,28.0037,27.7448,27.9253,306700.0
2014-01-15 10:00:00,35.6,35.83,35.6,35.79,388700.0,27.9331,28.1136,27.9331,28.0822,388700.0
2014-01-15 10:30:00,35.78,35.82,35.74,35.82,269100.0,28.0744,28.1057,28.043,28.1057,269100.0
2014-01-15 11:00:00,35.81,35.89,35.77,35.79,208000.0,28.0979,28.1607,28.0665,28.0822,208000.0
2014-01-15 11:30:00,35.79,35.8,35.65,35.69,231700.0,28.0822,28.09,27.9724,28.0037,231700.0
2014-01-15 12:00:00,35.69,35.89,35.69,35.86,148300.0,28.0037,28.1607,28.0037,28.1371,148300.0
2014-01-15 12:30:00,35.86,35.91,35.79,35.9,165000.0,28.1371,28.1764,28.0822,28.1685,165000.0
2014-01-15 13:00:00,35.9,35.91,35.85,35.88,261300.0,28.1685,28.1764,28.1293,28.1528,261300.0
2014-01-15 13:30:00,35.87,35.9,35.86,35.89,177000.0,28.145,28.1685,28.1371,28.1607,177000.0
2014-01-15 14:00:00,35.89,35.91,35.81,35.83,247600.0,28.1607,28.1764,28.0979,28.1136,247600.0
2014-01-15 14:30:00,35.83,35.94,35.82,35.93,266600.0,28.1136,28.1999,28.1057,28.192,266600.0
2014-01-15 15:00:00,35.93,35.96,35.91,35.95,270500.0,28.192,28.2156,28.1764,28.2077,270500.0
2014-01-15 15:30:00,35.95,36.04,35.93,36.04,539700.0,28.2077,28.2784,28.192,28.2784,539700.0
2014-01-16 09:30:00,35.97,35.97,35.6,35.83,202100.0,28.2234,28.2234,27.9331,28.1136,202100.0
2014-01-16 10:00:00,35.82,35.82,35.61,35.61,193200.0,28.1057,28.1057,27.941,27.941,193200.0
2014-01-16 10:30:00,35.61,35.66,35.54,35.55,121600.0,27.941,27.9802,27.886,27.8939,121600.0
2014-01-16 11:00:00,35.55,35.55,35.4,35.47,180700.0,27.8939,27.8939,27.7762,27.8311,180700.0
2014-01-16 11:30:00,35.47,35.59,35.46,35.56,128500.0,27.8311,27.9253,27.8233,27.9017,128500.0
2014-01-16 12:00:00,35.55,35.64,35.48,35.64,75500.0,27.8939,27.9645,27.839,27.9645,75500.0
2014-01-16 12:30:00,35.63,35.67,35.58,35.59,114500.0,27.9567,27.988,27.9174,27.9253,114500.0
2014-01-16 13:00:00,35.6,35.62,35.52,35.59,77400.0,27.9331,27.9488,27.8703,27.9253,77400.0
2014-01-16 13:30:00,35.59,35.59,35.52,35.55,93300.0,27.9253,27.9253,27.8703,27.8939,93300.0
2014-01-16 14:00:00,35.54,35.57,35.45,35.48,101900.0,27.886,27.9096,27.8154,27.839,101900.0
2014-01-16 14:30:00,35.47,35.49,35.43,35.48,102900.0,27.8311,27.8468,27.7997,27.839,102900.0
2014-01-16 15:00:00,35.48,35.51,35.45,35.49,119800.0,27.839,27.8625,27.8154,27.8468,119800.0
2014-01-16 15:30:00,35.5,35.57,35.44,35.55,445300.0,27.8547,27.9096,27.8076,27.8939,445300.0
2014-01-17 09:30:00,35.58,35.58,35.27,35.41,466100.0,27.9174,27.9174,27.6742,27.784,466100.0
2014-01-17 10:00:00,35.43,35.53,35.34,35.37,136400.0,27.7997,27.8782,27.7291,27.7527,136400.0
2014-01-17 10:30:00,35.37,35.49,35.37,35.44,117000.0,27.7527,27.8468,27.7527,27.8076,117000.0
2014-01-17 11:00:00,35.44,35.55,35.42,35.42,135100.0,27.8076,27.8939,27.7919,27.7919,135100.0
2014-01-17 11:30:00,35.43,35.5,35.43,35.45,89900.0,27.7997,27.8547,27.7997,27.8154,89900.0
2014-01-17 12:00:00,35.45,35.52,35.43,35.52,103400.0,27.8154,27.8703,27.7997,27.8703,103400.0
2014-01-17 12:30:00,35.52,35.65,35.52,35.55,113900.0,27.8703,27.9724,27.8703,27.8939,113900.0
2014-01-17 13:00:00,35.55,35.55,35.41,35.46,94400.0,27.8939,27.8939,27.784,27.8233,94400.0
2014-01-17 13:30:00,35.46,35.5,35.39,35.5,108500.0,27.8233,27.8547,27.7683,27.8547,108500.0
2014-01-17 14:00:00,35.5,35.5,35.43,35.44,107300.0,27.8547,27.8547,27.7997,27.8076,107300.0
2014-01-17 14:30:00,35.43,35.43,35.31,35.33,93800.0,27.7997,27.7997,27.7056,27.7213,93800.0
2014-01-17 15:00:00,35.33,35.36,35.19,35.21,216500.0,27.7213,27.7448,27.6114,27.6271,216500.0
2014-01-17 15:30:00,35.2,35.27,35.12,35.27,531400.0,27.6193,27.6742,27.5565,27.6742,531400.0
2014-01-21 09:30:00,35.4,35.47,35.15,35.15,480700.0,27.7762,27.8311,27.58,27.58,480700.0
2014-01-21 10:00:00,35.16,35.28,35.1,35.11,357200.0,27.5879,27.682,27.5408,27.5486,357200.0
2014-01-21 10:30:00,35.11,35.24,35.04,35.12,333700.0,27.5486,27.6506,27.4937,27.5565,333700.0
2014-01-21 11:00:00,35.12,35.13,34.91,34.94,235000.0,27.5565,27.5643,27.3917,27.4153,235000.0
2014-01-21 11:30:00,34.94,34.97,34.85,34.85,159900.0,27.4153,27.4388,27.3446,27.3446,159900.0
2014-01-21 12:00:00,34.86,34.91,34.78,34.9,160700.0,27.3525,27.3917,27.2897,27.3839,160700.0
2014-01-21 12:30:00,34.89,34.97,34.89,34.95,82100.0,27.376,27.4388,27.376,27.4231,82100.0
2014-01-21 13:00:00,34.95,34.97,34.93,34.97,90200.0,27.4231,27.4388,27.4074,27.4388,90200.0
2014-01-21 13:30:00,34.97,35.05,34.96,34.99,86700.0,27.4388,27.5016,27.431,27.4545,86700.0
2014-01-21 14:00:00,34.99,35.0,34.91,34.92,116100.0,27.4545,27.4623,27.3917,27.3996,116100.0
2014-01-21 14:30:00,34.92,35.0,34.91,34.97,131300.0,27.3996,27.4623,27.3917,27.4388,131300.0
2014-01-21 15:00:00,34.96,35.01,34.93,34.94,218500.0,27.431,27.4702,27.4074,27.4153,218500.0
2014-01-21 15:30:00,34.95,35.03,34.94,35.03,567700.0,27.4231,27.4859,27.4153,27.4859,567700.0
2014-01-22 09:30:00,35.08,35.17,34.9,34.93,234400.0,27.5251,27.5957,27.3839,27.4074,234400.0
2014-01-22 10:00:00,34.93,34.98,34.8,34.98,183300.0,27.4074,27.4466,27.3054,27.4466,183300.0
2014-01-22 10:30:00,34.97,34.97,34.77,34.82,165000.0,27.4388,27.4388,27.2819,27.3211,165000.0
2014-01-22 11:00:00,34.82,34.87,34.77,34.84,202400.0,27.3211,27.3603,27.2819,27.3368,202400.0
2014-01-22 11:30:00,34.84,34.86,34.75,34.84,121300.0,27.3368,27.3525,27.2662,27.3368,121300.0
2014-01-22 12:00:00,34.84,34.92,34.83,34.88,95800.0,27.3368,27.3996,27.3289,27.3682,95800.0
2014-01-22 12:30:00,34.88,34.93,34.86,34.87,76400.0,27.3682,27.4074,27.3525,27.3603,76400.0
2014-01-22 13:00:00,34.87,34.93,34.81,34.91,107400.0,27.3603,27.4074,27.3133,27.3917,107400.0
2014-01-22 13:30:00,34.92,34.92,34.82,34.84,123200.0,27.3996,27.3996,27.3211,27.3368,123200.0
2014-01-22 14:00:00,34.84,34.92,34.84,34.92,113100.0,27.3368,27.3996,27.3368,27.3996,113100.0
2014-01-22 14:30:00,34.92,34.93,34.85,34.89,124200.0,27.3996,27.4074,27.3446,27.376,124200.0
2014-01-22 15:00:00,34.89,34.98,34.88,34.98,166600.0,27.376,27.4466,27.3682,27.4466,166600.0
2014-01-22 15:30:00,34.98,34.98,34.87,34.88,469000.0,27.4466,27.4466,27.3603,27.3682,469000.0
2014-01-23 09:30:00,34.5,34.56,34.2,34.32,410300.0,27.07,27.1171,26.8346,26.9288,410300.0
2014-01-23 10:00:00,34.32,34.35,34.08,34.2,423200.0,26.9288,26.9523,26.7405,26.8346,423200.0
2014-01-23 10:30:00,34.2,34.2,34.0,34.05,433100.0,26.8346,26.8346,26.6777,26.7169,433100.0
2014-01-23 11:00:00,34.04,34.13,34.0,34.04,348500.0,26.7091,26.7797,26.6777,26.7091,348500.0
2014-01-23 11:30:00,34.03,34.13,34.01,34.11,271700.0,26.7012,26.7797,26.6855,26.764,271700.0
2014-01-23 12:00:00,34.11,34.14,34.0,34.02,200300.0,26.764,26.7875,26.6777,26.6934,200300.0
2014-01-23 12:30:00,34.01,34.1,33.96,33.96,249300.0,26.6855,26.7562,26.6463,26.6463,249300.0
2014-01-23 13:00:00,33.95,33.95,33.79,33.8,343400.0,26.6385,26.6385,26.5129,26.5208,343400.0
2014-01-23 13:30:00,33.8,33.81,33.59,33.61,298200.0,26.5208,26.5286,26.356,26.3717,298200.0
2014-01-23 14:00:00,33.61,33.73,33.61,33.69,305700.0,26.3717,26.4658,26.3717,26.4345,305700.0
2014-01-23 14:30:00,33.69,33.77,33.66,33.75,329100.0,26.4345,26.4972,26.4109,26.4815,329100.0
2014-01-23 15:00:00,33.75,33.81,33.7,33.78,357300.0,26.4815,26.5286,26.4423,26.5051,357300.0
2014-01-23 15:30:00,33.79,33.88,33.75,33.83,917400.0,26.5129,26.5835,26.4815,26.5443,917400.0
2014-01-24 09:30:00,33.58,33.58,33.3,33.43,555800.0,26.3481,26.3481,26.1285,26.2305,555800.0
2014-01-24 10:00:00,33.43,33.65,33.33,33.37,423200.0,26.2305,26.4031,26.152,26.1834,423200.0
2014-01-24 10:30:00,33.38,33.39,33.15,33.25,497700.0,26.1912,26.1991,26.0108,26.0892,497700.0
2014-01-24 11:00:00,33.24,33.3,33.08,33.11,422500.0,26.0814,26.1285,25.9558,25.9794,422500.0
2014-01-24 11:30:00,33.1,33.3,33.09,33.29,337900.0,25.9715,26.1285,25.9637,26.1206,337900.0
2014-01-24 12:00:00,33.29,33.37,33.18,33.28,471100.0,26.1206,26.1834,26.0343,26.1128,471100.0
2014-01-24 12:30:00,33.27,33.28,33.17,33.26,235800.0,26.1049,26.1128,26.0264,26.0971,235800.0
2014-01-24 13:00:00,33.25,33.29,33.19,33.2,197100.0,26.0892,26.1206,26.0421,26.05,197100.0
2014-01-24 13:30:00,33.21,33.23,33.14,33.18,207200.0,26.0578,26.0735,26.0029,26.0343,207200.0
2014-01-24 14:00:00,33.18,33.19,32.92,32.93,335100.0,26.0343,26.0421,25.8303,25.8381,335100.0
2014-01-24 14:30:00,32.92,33.05,32.9,32.92,258000.0,25.8303,25.9323,25.8146,25.8303,258000.0
2014-01-24 15:00:00,32.91,32.95,32.78,32.9,433300.0,25.8224,25.8538,25.7204,25.8146,433300.0
2014-01-24 15:30:00,32.9,32.97,32.76,32.77,1132100.0,25.8146,25.8695,25.7047,25.7126,1132100.0
2014-01-27 09:30:00,32.85,33.17,32.8,32.98,360800.0,25.7754,26.0264,25.7361,25.8774,360800.0
2014-01-27 10:00:00,32.98,33.0,32.54,32.54,378000.0,25.8774,25.8931,25.5321,25.5321,378000.0
2014-01-27 10:30:00,32.54,32.75,32.54,32.64,541300.0,25.5321,25.6969,25.5321,25.6106,541300.0
2014-01-27 11:00:00,32.64,32.75,32.43,32.45,633500.0,25.6106,25.6969,25.4458,25.4615,633500.0
2014-01-27 11:30:00,32.46,32.47,32.1,32.11,683800.0,25.4694,25.4772,25.1869,25.1947,683800.0
2014-01-27 12:00:00,32.12,32.25,32.04,32.06,796900.0,25.2026,25.3046,25.1398,25.1555,796900.0
2014-01-27 12:30:00,32.06,32.15,31.96,32.05,977800.0,25.1555,25.2261,25.077,25.1477,977800.0
2014-01-27 13:00:00,32.05,32.33,32.02,32.27,368300.0,25.1477,25.3674,25.1241,25.3203,368300.0
2014-01-27 13:30:00,32.27,32.61,32.27,32.58,492900.0,25.3203,25.5871,25.3203,25.5635,492900.0
2014-01-27 14:00:00,32.58,32.69,32.57,32.69,582600.0,25.5635,25.6498,25.5557,25.6498,582600.0
2014-01-27 14:30:00,32.69,32.85,32.68,32.85,357100.0,25.6498,25.7754,25.642,25.7754,357100.0
2014-01-27 15:00:00,32.84,32.87,32.69,32.7,386400.0,25.7675,25.7911,25.6498,25.6577,386400.0
2014-01-27 15:30:00,32.7,32.87,32.66,32.74,2163600.0,25.6577,25.7911,25.6263,25.6891,2163600.0
2014-01-28 09:30:00,33.06,33.47,32.99,33.38,682000.0,25.9401,26.2618,25.8852,26.1912,682000.0
2014-01-28 10:00:00,33.39,33.53,33.32,33.39,336700.0,26.1991,26.3089,26.1441,26.1991,336700.0
2014-01-28 10:30:00,33.39,33.6,33.38,33.53,363500.0,26.1991,26.3638,26.1912,26.3089,363500.0
2014-01-28 11:00:00,33.53,33.62,33.41,33.43,343000.0,26.3089,26.3795,26.2148,26.2305,343000.0
2014-01-28 11:30:00,33.43,33.43,33.25,33.38,239500.0,26.2305,26.2305,26.0892,26.1912,239500.0
2014-01-28 12:00:00,33.39,33.43,33.31,33.37,253800.0,26.1991,26.2305,26.1363,26.1834,253800.0
2014-01-28 12:30:00,33.37,33.53,33.36,33.52,332500.0,26.1834,26.3089,26.1755,26.3011,332500.0
2014-01-28 13:00:00,33.53,33.66,33.49,33.63,223700.0,26.3089,26.4109,26.2775,26.3874,223700.0
2014-01-28 13:30:00,33.63,33.66,33.51,33.52,142900.0,26.3874,26.4109,26.2932,26.3011,142900.0
2014-01-28 14:00:00,33.53,33.6,33.48,33.53,158400.0,26.3089,26.3638,26.2697,26.3089,158400.0
2014-01-28 14:30:00,33.54,33.56,33.5,33.54,174200.0,26.3168,26.3325,26.2854,26.3168,174200.0
2014-01-28 15:00:00,33.54,33.58,33.44,33.53,150100.0,26.3168,26.3481,26.2383,26.3089,150100.0
2014-01-28 15:30:00,33.54,33.6,33.47,33.52,690700.0,26.3168,26.3638,26.2618,26.3011,690700.0
2014-01-29 09:30:00,33.15,33.15,32.91,33.09,635200.0,26.0108,26.0108,25.8224,25.9637,635200.0
2014-01-29 10:00:00,33.09,33.2,33.05,33.18,444400.0,25.9637,26.05,25.9323,26.0343,444400.0
2014-01-29 10:30:00,33.18,33.31,33.16,33.25,268500.0,26.0343,26.1363,26.0186,26.0892,268500.0
2014-01-29 11:00:00,33.25,33.42,33.25,33.41,229400.0,26.0892,26.2226,26.0892,26.2148,229400.0
2014-01-29 11:30:00,33.4,33.51,33.34,33.51,207000.0,26.2069,26.2932,26.1598,26.2932,207000.0
2014-01-29 12:00:00,33.51,33.54,33.32,33.32,104900.0,26.2932,26.3168,26.1441,26.1441,104900.0
2014-01-29 12:30:00,33.32,33.35,33.26,33.3,105700.0,26.1441,26.1677,26.0971,26.1285,105700.0
2014-01-29 13:00:00,33.3,33.34,33.2,33.32,174400.0,26.1285,26.1598,26.05,26.1441,174400.0
2014-01-29 13:30:00,33.32,33.38,33.01,33.05,347500.0,26.1441,26.1912,25.9009,25.9323,347500.0
2014-01-29 14:00:00,33.04,33.22,32.73,32.98,514000.0,25.9244,26.0657,25.6812,25.8774,514000.0
2014-01-29 14:30:00,32.98,33.18,32.94,33.04,451300.0,25.8774,26.0343,25.846,25.9244,451300.0
2014-01-29 15:00:00,33.03,33.05,32.87,32.92,512700.0,25.9166,25.9323,25.7911,25.8303,512700.0
2014-01-29 15:30:00,32.92,32.99,32.86,32.87,839600.0,25.8303,25.8852,25.7832,25.7911,839600.0
2014-01-30 09:30:00,33.33,33.58,33.3,33.43,451900.0,26.152,26.3481,26.1285,26.2305,451900.0
2014-01-30 10:00:00,33.43,33.53,33.34,33.41,346900.0,26.2305,26.3089,26.1598,26.2148,346900.0
2014-01-30 10:30:00,33.42,33.57,33.4,33.45,203300.0,26.2226,26.3403,26.2069,26.2461,203300.0
2014-01-30 11:00:00,33.45,33.51,33.39,33.44,133300.0,26.2461,26.2932,26.1991,26.2383,133300.0
2014-01-30 11:30:00,33.45,33.63,33.45,33.62,122800.0,26.2461,26.3874,26.2461,26.3795,122800.0
2014-01-30 12:00:00,33.63,33.77,33.62,33.7,239900.0,26.3874,26.4972,26.3795,26.4423,239900.0
2014-01-30 12:30:00,33.7,33.81,33.7,33.76,229300.0,26.4423,26.5286,26.4423,26.4894,229300.0
2014-01-30 13:00:00,33.76,33.85,33.73,33.83,230400.0,26.4894,26.56,26.4658,26.5443,230400.0
2014-01-30 13:30:00,33.83,33.86,33.76,33.78,346000.0,26.5443,26.5678,26.4894,26.5051,346000.0
2014-01-30 14:00:00,33.78,33.8,33.74,33.79,315800.0,26.5051,26.5208,26.4737,26.5129,315800.0
2014-01-30 14:30:00,33.79,33.83,33.74,33.77,319000.0,26.5129,26.5443,26.4737,26.4972,319000.0
2014-01-30 15:00:00,33.77,33.8,33.7,33.74,344000.0,26.4972,26.5208,26.4423,26.4737,344000.0
2014-01-30 15:30:00,33.74,33.81,33.71,33.77,766300.0,26.4737,26.5286,26.4502,26.4972,766300.0
2014-01-31 09:30:00,33.1,33.53,32.91,33.31,635900.0,25.9715,26.3089,25.8224,26.1363,635900.0
2014-01-31 10:00:00,33.32,33.48,33.24,33.29,363400.0,26.1441,26.2697,26.0814,26.1206,363400.0
2014-01-31 10:30:00,33.29,33.5,33.23,33.44,325300.0,26.1206,26.2854,26.0735,26.2383,325300.0
2014-01-31 11:00:00,33.43,33.6,33.37,33.55,160600.0,26.2305,26.3638,26.1834,26.3246,160600.0
2014-01-31 11:30:00,33.56,33.57,33.36,33.45,224200.0,26.3325,26.3403,26.1755,26.2461,224200.0
2014-01-31 12:00:00,33.46,33.53,33.4,33.43,126300.0,26.254,26.3089,26.2069,26.2305,126300.0
2014-01-31 12:30:00,33.44,33.45,33.35,33.41,174500.0,26.2383,26.2461,26.1677,26.2148,174500.0
2014-01-31 13:00:00,33.41,33.42,33.35,33.37,116000.0,26.2148,26.2226,26.1677,26.1834,116000.0
2014-01-31 13:30:00,33.37,33.56,33.37,33.54,153600.0,26.1834,26.3325,26.1834,26.3168,153600.0
2014-01-31 14:00:00,33.55,33.71,33.54,33.71,198500.0,26.3246,26.4502,26.3168,26.4502,198500.0
2014-01-31 14:30:00,33.7,33.75,33.63,33.64,240400.0,26.4423,26.4815,26.3874,26.3952,240400.0
2014-01-31 15:00:00,33.63,33.66,33.54,33.57,317500.0,26.3874,26.4109,26.3168,26.3403,317500.0
2014-01-31 15:30:00,33.56,33.63,33.24,33.26,843700.0,26.3325,26.3874,26.0814,26.0971,843700.0
2014-02-03 09:30:00,33.47,33.48,33.16,33.38,519200.0,26.2618,26.2697,26.0186,26.1912,519200.0
2014-02-03 10:00:00,33.38,33.39,32.91,33.06,444300.0,26.1912,26.1991,25.8224,25.9401,444300.0
2014-02-03 10:30:00,33.05,33.06,32.8,32.82,321700.0,25.9323,25.9401,25.7361,25.7518,321700.0
2014-02-03 11:00:00,32.82,32.82,32.43,32.69,586400.0,25.7518,25.7518,25.4458,25.6498,586400.0
2014-02-03 11:30:00,32.69,32.76,32.5,32.51,457000.0,25.6498,25.7047,25.5007,25.5086,457000.0
2014-02-03 12:00:00,32.52,32.66,32.5,32.64,317100.0,25.5164,25.6263,25.5007,25.6106,317100.0
2014-02-03 12:30:00,32.65,32.66,32.54,32.59,253000.0,25.6184,25.6263,25.5321,25.5714,253000.0
2014-02-03 13:00:00,32.59,32.61,32.45,32.46,351800.0,25.5714,25.5871,25.4615,25.4694,351800.0
2014-02-03 13:30:00,32.45,32.51,32.33,32.47,458600.0,25.4615,25.5086,25.3674,25.4772,458600.0
2014-02-03 14:00:00,32.47,32.49,32.37,32.41,332800.0,25.4772,25.4929,25.3987,25.4301,332800.0
2014-02-03 14:30:00,32.41,32.41,32.19,32.21,676800.0,25.4301,25.4301,25.2575,25.2732,676800.0
2014-02-03 15:00:00,32.18,32.28,32.14,32.23,642700.0,25.2497,25.3281,25.2183,25.2889,642700.0
2014-02-03 15:30:00,32.23,32.25,32.03,32.18,1501600.0,25.2889,25.3046,25.132,25.2497,1501600.0
2014-02-04 09:30:00,32.51,33.13,32.5,32.82,1460200.0,25.5086,25.9951,25.5007,25.7518,1460200.0
2014-02-04 10:00:00,32.82,32.91,32.61,32.69,436400.0,25.7518,25.8224,25.5871,25.6498,436400.0
2014-02-04 10:30:00,32.7,32.85,32.52,32.59,325500.0,25.6577,25.7754,25.5164,25.5714,325500.0
2014-02-04 11:00:00,32.58,32.89,32.51,32.78,509000.0,25.5635,25.8067,25.5086,25.7204,509000.0
2014-02-04 11:30:00,32.77,32.91,32.77,32.91,812000.0,25.7126,25.8224,25.7126,25.8224,812000.0
2014-02-04 12:00:00,32.91,33.09,32.85,33.07,448600.0,25.8224,25.9637,25.7754,25.948,448600.0
2014-02-04 12:30:00,33.07,33.08,32.92,33.02,281400.0,25.948,25.9558,25.8303,25.9088,281400.0
2014-02-04 13:00:00,33.02,33.05,32.91,33.01,361700.0,25.9088,25.9323,25.8224,25.9009,361700.0
2014-02-04 13:30:00,33.02,33.11,32.78,32.78,367200.0,25.9088,25.9794,25.7204,25.7204,367200.0
2014-02-04 14:00:00,32.78,32.8,32.66,32.67,277600.0,25.7204,25.7361,25.6263,25.6341,277600.0
2014-02-04 14:30:00,32.66,32.74,32.65,32.7,362000.0,25.6263,25.6891,25.6184,25.6577,362000.0
2014-02-04 15:00:00,32.7,32.84,32.68,32.73,565100.0,25.6577,25.7675,25.642,25.6812,565100.0
2014-02-04 15:30:00,32.73,33.0,32.69,32.82,1555600.0,25.6812,25.8931,25.6498,25.7518,1555600.0
2014-02-05 09:30:00,33.0,33.24,32.86,32.91,618200.0,25.8931,26.0814,25.7832,25.8224,618200.0
2014-02-05 10:00:00,32.92,33.15,32.77,32.88,870600.0,25.8303,26.0108,25.7126,25.7989,870600.0
2014-02-05 10:30:00,32.88,33.04,32.83,32.99,534600.0,25.7989,25.9244,25.7597,25.8852,534600.0
2014-02-05 11:00:00,32.99,33.04,32.89,33.0,559200.0,25.8852,25.9244,25.8067,25.8931,559200.0
2014-02-05 11:30:00,32.99,33.33,32.94,33.31,464300.0,25.8852,26.152,25.846,26.1363,464300.0
2014-02-05 12:00:00,33.31,33.36,33.17,33.27,263500.0,26.1363,26.1755,26.0264,26.1049,263500.0
2014-02-05 12:30:00,33.28,33.36,33.26,33.3,218400.0,26.1128,26.1755,26.0971,26.1285,218400.0
2014-02-05 13:00:00,33.3,33.54,33.3,33.37,387400.0,26.1285,26.3168,26.1285,26.1834,387400.0
2014-02-05 13:30:00,33.37,33.46,33.35,33.44,251900.0,26.1834,26.254,26.1677,26.2383,251900.0
2014-02-05 14:00:00,33.43,33.55,33.42,33.52,371800.0,26.2305,26.3246,26.2226,26.3011,371800.0
2014-02-05 14:30:00,33.52,33.54,33.34,33.36,292100.0,26.3011,26.3168,26.1598,26.1755,292100.0
2014-02-05 15:00:00,33.36,33.53,33.35,33.53,334500.0,26.1755,26.3089,26.1677,26.3089,334500.0
2014-02-05 15:30:00,33.53,33.6,33.5,33.55,924200.0,26.3089,26.3638,26.2854,26.3246,924200.0
2014-02-06 09:30:00,33.58,33.89,33.51,33.77,438600.0,26.3481,26.5914,26.2932,26.4972,438600.0
2014-02-06 10:00:00,33.76,33.89,33.67,33.87,407300.0,26.4894,26.5914,26.4188,26.5757,407300.0
2014-02-06 10:30:00,33.87,34.03,33.85,33.89,304300.0,26.5757,26.7012,26.56,26.5914,304300.0
2014-02-06 11:00:00,33.88,33.94,33.78,33.78,157500.0,26.5835,26.6306,26.5051,26.5051,157500.0
2014-02-06 11:30:00,33.77,33.84,33.73,33.73,150800.0,26.4972,26.5522,26.4658,26.4658,150800.0
2014-02-06 12:00:00,33.73,33.8,33.69,33.73,139000.0,26.4658,26.5208,26.4345,26.4658,139000.0
2014-02-06 12:30:00,33.73,33.84,33.72,33.79,150600.0,26.4658,26.5522,26.458,26.5129,150600.0
2014-02-06 13:00:00,33.79,33.83,33.69,33.69,181400.0,26.5129,26.5443,26.4345,26.4345,181400.0
2014-02-06 13:30:00,33.69,33.73,33.66,33.68,178800.0,26.4345,26.4658,26.4109,26.4266,178800.0
2014-02-06 14:00:00,33.68,33.86,33.67,33.84,292700.0,26.4266,26.5678,26.4188,26.5522,292700.0
2014-02-06 14:30:00,33.84,33.91,33.84,33.91,195600.0,26.5522,26.6071,26.5522,26.6071,195600.0
2014-02-06 15:00:00,33.91,33.93,33.82,33.85,241400.0,26.6071,26.6228,26.5365,26.56,241400.0
2014-02-06 15:30:00,33.85,33.98,33.8,33.96,804100.0,26.56,26.662,26.5208,26.6463,804100.0
2014-02-07 09:30:00,34.05,34.43,33.98,34.16,417400.0,26.7169,27.0151,26.662,26.8032,417400.0
2014-02-07 10:00:00,34.16,34.25,33.87,33.88,324000.0,26.8032,26.8739,26.5757,26.5835,324000.0
2014-02-07 10:30:00,33.88,34.13,33.87,34.07,212100.0,26.5835,26.7797,26.5757,26.7326,212100.0
2014-02-07 11:00:00,34.07,34.08,33.94,34.02,151800.0,26.7326,26.7405,26.6306,26.6934,151800.0
2014-02-07 11:30:00,34.03,34.28,34.03,34.27,160600.0,26.7012,26.8974,26.7012,26.8896,160600.0
2014-02-07 12:00:00,34.27,34.27,34.1,34.14,204600.0,26.8896,26.8896,26.7562,26.7875,204600.0
2014-02-07 12:30:00,34.15,34.19,34.05,34.06,95300.0,26.7954,26.8268,26.7169,26.7248,95300.0
2014-02-07 13:00:00,34.07,34.12,34.04,34.12,80400.0,26.7326,26.7719,26.7091,26.7719,80400.0
2014-02-07 13:30:00,34.12,34.35,34.12,34.34,197900.0,26.7719,26.9523,26.7719,26.9445,197900.0
2014-02-07 14:00:00,34.34,34.34,34.26,34.27,139700.0,26.9445,26.9445,26.8817,26.8896,139700.0
2014-02-07 14:30:00,34.27,34.29,34.19,34.25,163200.0,26.8896,26.9052,26.8268,26.8739,163200.0
2014-02-07 15:00:00,34.25,34.32,34.25,34.31,228600.0,26.8739,26.9288,26.8739,26.9209,228600.0
2014-02-07 15:30:00,34.3,34.46,34.3,34.4,663400.0,26.9131,27.0386,26.9131,26.9916,663400.0
2014-02-10 09:30:00,34.31,34.32,33.96,34.27,480500.0,26.9209,26.9288,26.6463,26.8896,480500.0
2014-02-10 10:00:00,34.27,34.28,34.14,34.18,374000.0,26.8896,26.8974,26.7875,26.8189,374000.0
2014-02-10 10:30:00,34.19,34.19,34.02,34.1,170400.0,26.8268,26.8268,26.6934,26.7562,170400.0
2014-02-10 11:00:00,34.09,34.14,34.04,34.13,142200.0,26.7483,26.7875,26.7091,26.7797,142200.0
2014-02-10 11:30:00,34.14,34.19,34.05,34.05,215600.0,26.7875,26.8268,26.7169,26.7169,215600.0
2014-02-10 12:00:00,34.06,34.07,33.97,33.97,131100.0,26.7248,26.7326,26.6542,26.6542,131100.0
2014-02-10 12:30:00,33.97,34.12,33.97,34.12,145900.0,26.6542,26.7719,26.6542,26.7719,145900.0
2014-02-10 13:00:00,34.12,34.15,34.08,34.09,109200.0,26.7719,26.7954,26.7405,26.7483,109200.0
2014-02-10 13:30:00,34.09,34.13,34.06,34.09,81100.0,26.7483,26.7797,26.7248,26.7483,81100.0
2014-02-10 14:00:00,34.09,34.21,34.08,34.17,101100.0,26.7483,26.8425,26.7405,26.8111,101100.0
2014-02-10 14:30:00,34.17,34.28,34.16,34.25,144900.0,26.8111,26.8974,26.8032,26.8739,144900.0
2014-02-10 15:00:00,34.25,34.3,34.17,34.19,178900.0,26.8739,26.9131,26.8111,26.8268,178900.0
2014-02-10 15:30:00,34.18,34.25,34.15,34.23,475500.0,26.8189,26.8739,26.7954,26.8582,475500.0
2014-02-11 09:30:00,34.15,34.55,34.15,34.4,517400.0,26.7954,27.1092,26.7954,26.9916,517400.0
2014-02-11 10:00:00,34.4,34.51,34.38,34.41,337700.0,26.9916,27.0779,26.9759,26.9994,337700.0
2014-02-11 10:30:00,34.41,34.49,34.36,34.42,272400.0,26.9994,27.0622,26.9602,27.0072,272400.0
2014-02-11 11:00:00,34.42,34.59,34.39,34.59,229200.0,27.0072,27.1406,26.9837,27.1406,229200.0
2014-02-11 11:30:00,34.6,34.66,34.56,34.57,157100.0,27.1485,27.1956,27.1171,27.1249,157100.0
2014-02-11 12:00:00,34.56,34.59,34.46,34.55,136100.0,27.1171,27.1406,27.0386,27.1092,136100.0
2014-02-11 12:30:00,34.56,34.61,34.52,34.61,90000.0,27.1171,27.1563,27.0857,27.1563,90000.0
2014-02-11 13:00:00,34.61,34.71,34.61,34.68,162500.0,27.1563,27.2348,27.1563,27.2113,162500.0
2014-02-11 13:30:00,34.68,34.71,34.65,34.7,127700.0,27.2113,27.2348,27.1877,27.2269,127700.0
2014-02-11 14:00:00,34.7,34.71,34.62,34.68,188900.0,27.2269,27.2348,27.1642,27.2113,188900.0
2014-02-11 14:30:00,34.67,34.77,34.66,34.74,209500.0,27.2034,27.2819,27.1956,27.2583,209500.0
2014-02-11 15:00:00,34.75,34.76,34.68,34.69,221800.0,27.2662,27.274,27.2113,27.2191,221800.0
2014-02-11 15:30:00,34.69,34.75,34.59,34.63,757900.0,27.2191,27.2662,27.1406,27.172,757900.0
2014-02-12 09:30:00,34.58,34.98,34.58,34.87,323400.0,27.1328,27.4466,27.1328,27.3603,323400.0
2014-02-12 10:00:00,34.87,34.91,34.75,34.84,254600.0,27.3603,27.3917,27.2662,27.3368,254600.0
2014-02-12 10:30:00,34.85,34.85,34.6,34.65,195000.0,27.3446,27.3446,27.1485,27.1877,195000.0
2014-02-12 11:00:00,34.65,34.76,34.59,34.62,202400.0,27.1877,27.274,27.1406,27.1642,202400.0
2014-02-12 11:30:00,34.62,34.69,34.55,34.65,121300.0,27.1642,27.2191,27.1092,27.1877,121300.0
2014-02-12 12:00:00,34.65,34.81,34.63,34.72,148200.0,27.1877,27.3133,27.172,27.2426,148200.0
2014-02-12 12:30:00,34.72,34.83,34.69,34.74,276000.0,27.2426,27.3289,27.2191,27.2583,276000.0
2014-02-12 13:00:00,34.74,34.79,34.7,34.75,98300.0,27.2583,27.2976,27.2269,27.2662,98300.0
2014-02-12 13:30:00,34.75,34.75,34.64,34.66,269600.0,27.2662,27.2662,27.1799,27.1956,269600.0
2014-02-12 14:00:00,34.65,34.74,34.62,34.62,80700.0,27.1877,27.2583,27.1642,27.1642,80700.0
2014-02-12 14:30:00,34.62,34.64,34.54,34.59,124000.0,27.1642,27.1799,27.1014,27.1406,124000.0
2014-02-12 15:00:00,34.59,34.63,34.57,34.61,134000.0,27.1406,27.172,27.1249,27.1563,134000.0
2014-02-12 15:30:00,34.6,34.72,34.6,34.71,454200.0,27.1485,27.2426,27.1485,27.2348,454200.0
2014-02-13 09:30:00,34.38,34.43,34.1,34.26,410000.0,26.9759,27.0151,26.7562,26.8817,410000.0
2014-02-13 10:00:00,34.27,34.41,34.21,34.34,273500.0,26.8896,26.9994,26.8425,26.9445,273500.0
2014-02-13 10:30:00,34.34,34.5,34.23,34.43,195700.0,26.9445,27.07,26.8582,27.0151,195700.0
2014-02-13 11:00:00,34.44,34.46,34.33,34.42,226000.0,27.0229,27.0386,26.9366,27.0072,226000.0
2014-02-13 11:30:00,34.42,34.52,34.41,34.48,149900.0,27.0072,27.0857,26.9994,27.0543,149900.0
2014-02-13 12:00:00,34.48,34.5,34.38,34.39,196400.0,27.0543,27.07,26.9759,26.9837,196400.0
2014-02-13 12:30:00,34.39,34.4,34.32,34.34,224700.0,26.9837,26.9916,26.9288,26.9445,224700.0
2014-02-13 13:00:00,34.34,34.48,34.32,34.41,184600.0,26.9445,27.0543,26.9288,26.9994,184600.0
2014-02-13 13:30:00,34.41,34.44,34.38,34.41,125000.0,26.9994,27.0229,26.9759,26.9994,125000.0
2014-02-13 14:00:00,34.41,34.51,34.37,34.4,216300.0,26.9994,27.0779,26.968,26.9916,216300.0
2014-02-13 14:30:00,34.39,34.43,34.37,34.42,245800.0,26.9837,27.0151,26.968,27.0072,245800.0
2014-02-13 15:00:00,34.42,34.5,34.39,34.47,271800.0,27.0072,27.07,26.9837,27.0465,271800.0
2014-02-13 15:30:00,34.47,34.6,34.46,34.54,560900.0,27.0465,27.1485,27.0386,27.1014,560900.0
2014-02-14 09:30:00,34.42,34.72,34.28,34.62,323300.0,27.0072,27.2426,26.8974,27.1642,323300.0
2014-02-14 10:00:00,34.63,34.74,34.45,34.71,155400.0,27.172,27.2583,27.0308,27.2348,155400.0
2014-02-14 10:30:00,34.7,34.75,34.58,34.58,102800.0,27.2269,27.2662,27.1328,27.1328,102800.0
2014-02-14 11:00:00,34.59,34.59,34.49,34.55,108500.0,27.1406,27.1406,27.0622,27.1092,108500.0
2014-02-14 11:30:00,34.56,34.66,34.56,34.61,109100.0,27.1171,27.1956,27.1171,27.1563,109100.0
2014-02-14 12:00:00,34.61,34.67,34.56,34.63,113900.0,27.1563,27.2034,27.1171,27.172,113900.0
2014-02-14 12:30:00,34.64,34.69,34.6,34.69,86800.0,27.1799,27.2191,27.1485,27.2191,86800.0
2014-02-14 13:00:00,34.69,34.72,34.66,34.71,71100.0,27.2191,27.2426,27.1956,27.2348,71100.0
2014-02-14 13:30:00,34.71,34.72,34.65,34.67,132800.0,27.2348,27.2426,27.1877,27.2034,132800.0
2014-02-14 14:00:00,34.67,34.73,34.64,34.72,114300.0,27.2034,27.2505,27.1799,27.2426,114300.0
2014-02-14 14:30:00,34.72,34.73,34.66,34.69,148900.0,27.2426,27.2505,27.1956,27.2191,148900.0
2014-02-14 15:00:00,34.69,34.72,34.64,34.68,114500.0,27.2191,27.2426,27.1799,27.2113,114500.0
2014-02-14 15:30:00,34.68,34.72,34.63,34.67,317700.0,27.2113,27.2426,27.172,27.2034,317700.0
2014-02-18 09:30:00,34.71,34.89,34.59,34.63,195200.0,27.2348,27.376,27.1406,27.172,195200.0
2014-02-18 10:00:00,34.62,34.72,34.49,34.7,330900.0,27.1642,27.2426,27.0622,27.2269,330900.0
2014-02-18 10:30:00,34.71,34.77,34.63,34.73,89300.0,27.2348,27.2819,27.172,27.2505,89300.0
2014-02-18 11:00:00,34.74,34.84,34.72,34.78,87000.0,27.2583,27.3368,27.2426,27.2897,87000.0
2014-02-18 11:30:00,34.79,34.84,34.78,34.78,92300.0,27.2976,27.3368,27.2897,27.2897,92300.0
2014-02-18 12:00:00,34.78,34.83,34.76,34.8,55700.0,27.2897,27.3289,27.274,27.3054,55700.0
2014-02-18 12:30:00,34.79,34.81,34.74,34.76,70400.0,27.2976,27.3133,27.2583,27.274,70400.0
2014-02-18 13:00:00,34.77,34.83,34.77,34.78,64200.0,27.2819,27.3289,27.2819,27.2897,64200.0
2014-02-18 13:30:00,34.78,34.81,34.7,34.77,142300.0,27.2897,27.3133,27.2269,27.2819,142300.0
2014-02-18 14:00:00,34.78,34.83,34.77,34.8,125100.0,27.2897,27.3289,27.2819,27.3054,125100.0
2014-02-18 14:30:00,34.79,34.87,34.79,34.81,153400.0,27.2976,27.3603,27.2976,27.3133,153400.0
2014-02-18 15:00:00,34.8,34.89,34.79,34.89,114000.0,27.3054,27.376,27.2976,27.376,114000.0
2014-02-18 15:30:00,34.89,34.89,34.82,34.84,327300.0,27.376,27.376,27.3211,27.3368,327300.0
2014-02-19 09:30:00,34.72,34.85,34.54,34.85,181200.0,27.2426,27.3446,27.1014,27.3446,181200.0
2014-02-19 10:00:00,34.86,34.99,34.69,34.98,177800.0,27.3525,27.4545,27.2191,27.4466,177800.0
2014-02-19 10:30:00,34.98,34.99,34.77,34.84,136200.0,27.4466,27.4545,27.2819,27.3368,136200.0
2014-02-19 11:00:00,34.83,34.86,34.66,34.69,117500.0,27.3289,27.3525,27.1956,27.2191,117500.0
2014-02-19 11:30:00,34.7,34.72,34.55,34.55,219200.0,27.2269,27.2426,27.1092,27.1092,219200.0
2014-02-19 12:00:00,34.54,34.57,34.35,34.38,164500.0,27.1014,27.1249,26.9523,26.9759,164500.0
2014-02-19 12:30:00,34.38,34.51,34.38,34.5,175600.0,26.9759,27.0779,26.9759,27.07,175600.0
2014-02-19 13:00:00,34.49,34.63,34.48,34.6,125100.0,27.0622,27.172,27.0543,27.1485,125100.0
2014-02-19 13:30:00,34.6,34.64,34.54,34.55,128000.0,27.1485,27.1799,27.1014,27.1092,128000.0
2014-02-19 14:00:00,34.55,34.65,34.49,34.54,136100.0,27.1092,27.1877,27.0622,27.1014,136100.0
2014-02-19 14:30:00,34.55,34.59,34.4,34.47,248500.0,27.1092,27.1406,26.9916,27.0465,248500.0
2014-02-19 15:00:00,34.47,34.51,34.28,34.36,335800.0,27.0465,27.0779,26.8974,26.9602,335800.0
2014-02-19 15:30:00,34.37,34.53,34.32,34.37,1136800.0,26.968,27.0936,26.9288,26.968,1136800.0
2014-02-20 09:30:00,34.29,34.45,34.0,34.01,272400.0,26.9052,27.0308,26.6777,26.6855,272400.0
2014-02-20 10:00:00,34.0,34.21,33.89,34.18,334100.0,26.6777,26.8425,26.5914,26.8189,334100.0
2014-02-20 10:30:00,34.18,34.34,34.17,34.29,184200.0,26.8189,26.9445,26.8111,26.9052,184200.0
2014-02-20 11:00:00,34.29,34.33,34.24,34.24,195500.0,26.9052,26.9366,26.866,26.866,195500.0
2014-02-20 11:30:00,34.25,34.31,34.24,34.27,186400.0,26.8739,26.9209,26.866,26.8896,186400.0
2014-02-20 12:00:00,34.27,34.42,34.26,34.39,96900.0,26.8896,27.0072,26.8817,26.9837,96900.0
2014-02-20 12:30:00,34.39,34.41,34.33,34.36,65600.0,26.9837,26.9994,26.9366,26.9602,65600.0
2014-02-20 13:00:00,34.36,34.4,34.34,34.36,83700.0,26.9602,26.9916,26.9445,26.9602,83700.0
2014-02-20 13:30:00,34.37,34.38,34.31,34.38,164000.0,26.968,26.9759,26.9209,26.9759,164000.0
2014-02-20 14:00:00,34.38,34.38,34.3,34.34,150000.0,26.9759,26.9759,26.9131,26.9445,150000.0
2014-02-20 14:30:00,34.34,34.34,34.29,34.33,92800.0,26.9445,26.9445,26.9052,26.9366,92800.0
2014-02-20 15:00:00,34.33,34.39,34.32,34.37,202000.0,26.9366,26.9837,26.9288,26.968,202000.0
2014-02-20 15:30:00,34.37,34.42,34.32,34.33,399400.0,26.968,27.0072,26.9288,26.9366,399400.0
2014-02-21 09:30:00,34.4,34.53,34.27,34.46,256000.0,26.9916,27.0936,26.8896,27.0386,256000.0
2014-02-21 10:00:00,34.46,34.53,34.34,34.42,165400.0,27.0386,27.0936,26.9445,27.0072,165400.0
2014-02-21 10:30:00,34.43,34.56,34.42,34.52,196200.0,27.0151,27.1171,27.0072,27.0857,196200.0
2014-02-21 11:00:00,34.52,34.59,34.46,34.51,134200.0,27.0857,27.1406,27.0386,27.0779,134200.0
2014-02-21 11:30:00,34.51,34.54,34.49,34.5,94200.0,27.0779,27.1014,27.0622,27.07,94200.0
2014-02-21 12:00:00,34.51,34.56,34.49,34.5,112300.0,27.0779,27.1171,27.0622,27.07,112300.0
2014-02-21 12:30:00,34.51,34.52,34.41,34.51,64600.0,27.0779,27.0857,26.9994,27.0779,64600.0
2014-02-21 13:00:00,34.52,34.52,34.44,34.48,107800.0,27.0857,27.0857,27.0229,27.0543,107800.0
2014-02-21 13:30:00,34.49,34.5,34.38,34.48,70500.0,27.0622,27.07,26.9759,27.0543,70500.0
2014-02-21 14:00:00,34.47,34.51,34.38,34.4,90600.0,27.0465,27.0779,26.9759,26.9916,90600.0
2014-02-21 14:30:00,34.4,34.4,34.3,34.38,118000.0,26.9916,26.9916,26.9131,26.9759,118000.0
2014-02-21 15:00:00,34.37,34.39,34.32,34.39,103000.0,26.968,26.9837,26.9288,26.9837,103000.0
2014-02-21 15:30:00,34.39,34.4,34.3,34.32,259500.0,26.9837,26.9916,26.9131,26.9288,259500.0
2014-02-24 09:30:00,34.36,34.73,34.33,34.72,227900.0,26.9602,27.2505,26.9366,27.2426,227900.0
2014-02-24 10:00:00,34.73,34.74,34.5,34.55,262200.0,27.2505,27.2583,27.07,27.1092,262200.0
2014-02-24 10:30:00,34.55,34.68,34.52,34.66,279600.0,27.1092,27.2113,27.0857,27.1956,279600.0
2014-02-24 11:00:00,34.66,34.69,34.61,34.68,102700.0,27.1956,27.2191,27.1563,27.2113,102700.0
2014-02-24 11:30:00,34.69,34.87,34.67,34.86,176000.0,27.2191,27.3603,27.2034,27.3525,176000.0
2014-02-24 12:00:00,34.86,34.94,34.85,34.92,153500.0,27.3525,27.4153,27.3446,27.3996,153500.0
2014-02-24 12:30:00,34.91,34.92,34.85,34.87,64600.0,27.3917,27.3996,27.3446,27.3603,64600.0
2014-02-24 13:00:00,34.87,34.87,34.8,34.84,54700.0,27.3603,27.3603,27.3054,27.3368,54700.0
2014-02-24 13:30:00,34.84,34.87,34.8,34.82,80600.0,27.3368,27.3603,27.3054,27.3211,80600.0
2014-02-24 14:00:00,34.82,34.86,34.79,34.81,134100.0,27.3211,27.3525,27.2976,27.3133,134100.0
2014-02-24 14:30:00,34.82,34.85,34.79,34.8,145800.0,27.3211,27.3446,27.2976,27.3054,145800.0
2014-02-24 15:00:00,34.8,34.8,34.65,34.65,161600.0,27.3054,27.3054,27.1877,27.1877,161600.0
2014-02-24 15:30:00,34.66,34.73,34.63,34.63,447000.0,27.1956,27.2505,27.172,27.172,447000.0
2014-02-25 09:30:00,34.59,34.61,34.13,34.18,389200.0,27.1406,27.1563,26.7797,26.8189,389200.0
2014-02-25 10:00:00,34.18,34.46,34.12,34.31,551400.0,26.8189,27.0386,26.7719,26.9209,551400.0
2014-02-25 10:30:00,34.31,34.55,34.3,34.5,236200.0,26.9209,27.1092,26.9131,27.07,236200.0
2014-02-25 11:00:00,34.5,34.58,34.45,34.58,189200.0,27.07,27.1328,27.0308,27.1328,189200.0
2014-02-25 11:30:00,34.59,34.59,34.43,34.45,177600.0,27.1406,27.1406,27.0151,27.0308,177600.0
2014-02-25 12:00:00,34.45,34.45,34.33,34.37,183700.0,27.0308,27.0308,26.9366,26.968,183700.0
2014-02-25 12:30:00,34.37,34.46,34.36,34.43,221100.0,26.968,27.0386,26.9602,27.0151,221100.0
2014-02-25 13:00:00,34.43,34.46,34.36,34.41,193300.0,27.0151,27.0386,26.9602,26.9994,193300.0
2014-02-25 13:30:00,34.41,34.46,34.39,34.45,270500.0,26.9994,27.0386,26.9837,27.0308,270500.0
2014-02-25 14:00:00,34.45,34.46,34.33,34.38,208100.0,27.0308,27.0386,26.9366,26.9759,208100.0
2014-02-25 14:30:00,34.37,34.38,34.28,34.34,194600.0,26.968,26.9759,26.8974,26.9445,194600.0
2014-02-25 15:00:00,34.33,34.35,34.25,34.3,455000.0,26.9366,26.9523,26.8739,26.9131,455000.0
2014-02-25 15:30:00,34.3,34.44,34.29,34.38,590500.0,26.9131,27.0229,26.9052,26.9759,590500.0
2014-02-26 09:30:00,34.42,34.45,34.02,34.04,180900.0,27.0072,27.0308,26.6934,26.7091,180900.0
2014-02-26 10:00:00,34.03,34.4,34.03,34.37,312900.0,26.7012,26.9916,26.7012,26.968,312900.0
2014-02-26 10:30:00,34.38,34.43,34.34,34.4,235200.0,26.9759,27.0151,26.9445,26.9916,235200.0
2014-02-26 11:00:00,34.4,34.42,34.37,34.4,121600.0,26.9916,27.0072,26.968,26.9916,121600.0
2014-02-26 11:30:00,34.4,34.42,34.38,34.39,186400.0,26.9916,27.0072,26.9759,26.9837,186400.0
2014-02-26 12:00:00,34.39,34.48,34.39,34.45,123900.0,26.9837,27.0543,26.9837,27.0308,123900.0
2014-02-26 12:30:00,34.45,34.51,34.4,34.4,80400.0,27.0308,27.0779,26.9916,26.9916,80400.0
2014-02-26 13:00:00,34.4,34.44,34.34,34.43,112200.0,26.9916,27.0229,26.9445,27.0151,112200.0
2014-02-26 13:30:00,34.43,34.48,34.4,34.43,120600.0,27.0151,27.0543,26.9916,27.0151,120600.0
2014-02-26 14:00:00,34.42,34.47,34.35,34.35,330800.0,27.0072,27.0465,26.9523,26.9523,330800.0
2014-02-26 14:30:00,34.35,34.48,34.33,34.47,231900.0,26.9523,27.0543,26.9366,27.0465,231900.0
2014-02-26 15:00:00,34.47,34.51,34.37,34.51,388400.0,27.0465,27.0779,26.968,27.0779,388400.0
2014-02-26 15:30:00,34.51,34.56,34.45,34.5,583000.0,27.0779,27.1171,27.0308,27.07,583000.0
2014-02-27 09:30:00,34.46,34.74,34.37,34.43,223000.0,27.0386,27.2583,26.968,27.0151,223000.0
2014-02-27 10:00:00,34.42,34.52,34.33,34.51,318700.0,27.0072,27.0857,26.9366,27.0779,318700.0
2014-02-27 10:30:00,34.52,34.57,34.41,34.5,147900.0,27.0857,27.1249,26.9994,27.07,147900.0
2014-02-27 11:00:00,34.5,34.73,34.47,34.71,118500.0,27.07,27.2505,27.0465,27.2348,118500.0
2014-02-27 11:30:00,34.71,34.72,34.65,34.7,74800.0,27.2348,27.2426,27.1877,27.2269,74800.0
2014-02-27 12:00:00,34.69,34.73,34.66,34.72,140500.0,27.2191,27.2505,27.1956,27.2426,140500.0
2014-02-27 12:30:00,34.71,34.71,34.65,34.69,44200.0,27.2348,27.2348,27.1877,27.2191,44200.0
2014-02-27 13:00:00,34.68,34.78,34.66,34.77,61200.0,27.2113,27.2897,27.1956,27.2819,61200.0
2014-02-27 13:30:00,34.78,34.78,34.67,34.68,122000.0,27.2897,27.2897,27.2034,27.2113,122000.0
2014-02-27 14:00:00,34.68,34.71,34.59,34.59,86800.0,27.2113,27.2348,27.1406,27.1406,86800.0
2014-02-27 14:30:00,34.59,34.63,34.56,34.58,91600.0,27.1406,27.172,27.1171,27.1328,91600.0
2014-02-27 15:00:00,34.59,34.67,34.56,34.64,182500.0,27.1406,27.2034,27.1171,27.1799,182500.0
2014-02-27 15:30:00,34.64,34.69,34.55,34.67,401100.0,27.1799,27.2191,27.1092,27.2034,401100.0
2014-02-28 09:30:00,34.77,34.77,34.57,34.7,262300.0,27.2819,27.2819,27.1249,27.2269,262300.0
2014-02-28 10:00:00,34.69,34.91,34.69,34.88,178400.0,27.2191,27.3917,27.2191,27.3682,178400.0
2014-02-28 10:30:00,34.88,35.12,34.86,35.09,527200.0,27.3682,27.5565,27.3525,27.533,527200.0
2014-02-28 11:00:00,35.1,35.13,35.02,35.13,211800.0,27.5408,27.5643,27.478,27.5643,211800.0
2014-02-28 11:30:00,35.15,35.31,35.15,35.27,153500.0,27.58,27.7056,27.58,27.6742,153500.0
2014-02-28 12:00:00,35.27,35.33,35.22,35.33,127200.0,27.6742,27.7213,27.635,27.7213,127200.0
2014-02-28 12:30:00,35.33,35.36,35.21,35.22,105900.0,27.7213,27.7448,27.6271,27.635,105900.0
2014-02-28 13:00:00,35.22,35.27,35.2,35.25,98400.0,27.635,27.6742,27.6193,27.6585,98400.0
2014-02-28 13:30:00,35.25,35.28,35.19,35.2,88500.0,27.6585,27.682,27.6114,27.6193,88500.0
2014-02-28 14:00:00,35.2,35.22,35.17,35.2,105400.0,27.6193,27.635,27.5957,27.6193,105400.0
2014-02-28 14:30:00,35.21,35.23,35.08,35.09,169600.0,27.6271,27.6428,27.5251,27.533,169600.0
2014-02-28 15:00:00,35.1,35.12,34.91,35.05,314000.0,27.5408,27.5565,27.3917,27.5016,314000.0
2014-02-28 15:30:00,35.05,35.23,35.05,35.18,576100.0,27.5016,27.6428,27.5016,27.6036,576100.0
2014-03-03 09:30:00,34.81,34.93,34.63,34.92,372800.0,27.3133,27.4074,27.172,27.3996,372800.0
2014-03-03 10:00:00,34.92,35.06,34.89,35.01,350000.0,27.3996,27.5094,27.376,27.4702,350000.0
2014-03-03 10:30:00,35.0,35.02,34.9,34.98,202100.0,27.4623,27.478,27.3839,27.4466,202100.0
2014-03-03 11:00:00,34.98,35.0,34.86,34.94,182300.0,27.4466,27.4623,27.3525,27.4153,182300.0
2014-03-03 11:30:00,34.93,35.0,34.91,34.91,217200.0,27.4074,27.4623,27.3917,27.3917,217200.0
2014-03-03 12:00:00,34.91,34.91,34.81,34.84,532700.0,27.3917,27.3917,27.3133,27.3368,532700.0
2014-03-03 12:30:00,34.84,34.88,34.8,34.84,224600.0,27.3368,27.3682,27.3054,27.3368,224600.0
2014-03-03 13:00:00,34.84,34.98,34.84,34.94,137100.0,27.3368,27.4466,27.3368,27.4153,137100.0
2014-03-03 13:30:00,34.95,34.95,34.88,34.93,198300.0,27.4231,27.4231,27.3682,27.4074,198300.0
2014-03-03 14:00:00,34.93,34.93,34.84,34.85,171500.0,27.4074,27.4074,27.3368,27.3446,171500.0
2014-03-03 14:30:00,34.85,34.96,34.81,34.81,183700.0,27.3446,27.431,27.3133,27.3133,183700.0
2014-03-03 15:00:00,34.81,34.82,34.64,34.68,291100.0,27.3133,27.3211,27.1799,27.2113,291100.0
2014-03-03 15:30:00,34.68,34.83,34.65,34.76,900000.0,27.2113,27.3289,27.1877,27.274,900000.0
2014-03-04 09:30:00,35.25,35.36,35.15,35.23,491400.0,27.6585,27.7448,27.58,27.6428,491400.0
2014-03-04 10:00:00,35.24,35.38,35.12,35.37,429800.0,27.6506,27.7605,27.5565,27.7527,429800.0
2014-03-04 10:30:00,35.38,35.53,35.36,35.51,239200.0,27.7605,27.8782,27.7448,27.8625,239200.0
2014-03-04 11:00:00,35.51,35.56,35.49,35.5,285000.0,27.8625,27.9017,27.8468,27.8547,285000.0
2014-03-04 11:30:00,35.5,35.54,35.47,35.51,171400.0,27.8547,27.886,27.8311,27.8625,171400.0
2014-03-04 12:00:00,35.51,35.63,35.5,35.62,199300.0,27.8625,27.9567,27.8547,27.9488,199300.0
2014-03-04 12:30:00,35.61,35.62,35.54,35.61,171100.0,27.941,27.9488,27.886,27.941,171100.0
2014-03-04 13:00:00,35.62,35.68,35.6,35.66,227700.0,27.9488,27.9959,27.9331,27.9802,227700.0
2014-03-04 13:30:00,35.66,35.72,35.56,35.65,362500.0,27.9802,28.0273,27.9017,27.9724,362500.0
2014-03-04 14:00:00,35.65,35.65,35.49,35.52,256000.0,27.9724,27.9724,27.8468,27.8703,256000.0
2014-03-04 14:30:00,35.52,35.62,35.46,35.6,188300.0,27.8703,27.9488,27.8233,27.9331,188300.0
2014-03-04 15:00:00,35.6,35.77,35.59,35.75,352400.0,27.9331,28.0665,27.9253,28.0508,352400.0
2014-03-04 15:30:00,35.76,35.87,35.71,35.82,1185700.0,28.0587,28.145,28.0194,28.1057,1185700.0
2014-03-05 09:30:00,35.78,35.9,35.65,35.82,292200.0,28.0744,28.1685,27.9724,28.1057,292200.0
2014-03-05 10:00:00,35.83,35.98,35.81,35.89,289500.0,28.1136,28.2313,28.0979,28.1607,289500.0
2014-03-05 10:30:00,35.89,35.98,35.89,35.92,541800.0,28.1607,28.2313,28.1607,28.1842,541800.0
2014-03-05 11:00:00,35.92,35.96,35.86,35.87,284800.0,28.1842,28.2156,28.1371,28.145,284800.0
2014-03-05 11:30:00,35.86,36.0,35.86,35.98,147000.0,28.1371,28.247,28.1371,28.2313,147000.0
2014-03-05 12:00:00,35.98,35.99,35.91,35.96,111800.0,28.2313,28.2391,28.1764,28.2156,111800.0
2014-03-05 12:30:00,35.97,36.0,35.95,35.99,111600.0,28.2234,28.247,28.2077,28.2391,111600.0
2014-03-05 13:00:00,35.99,36.0,35.97,35.98,128900.0,28.2391,28.247,28.2234,28.2313,128900.0
2014-03-05 13:30:00,35.98,36.01,35.95,36.01,272600.0,28.2313,28.2548,28.2077,28.2548,272600.0
2014-03-05 14:00:00,36.01,36.06,35.98,36.03,180000.0,28.2548,28.2941,28.2313,28.2705,180000.0
2014-03-05 14:30:00,36.03,36.07,36.0,36.06,126400.0,28.2705,28.3019,28.247,28.2941,126400.0
2014-03-05 15:00:00,36.06,36.07,36.01,36.04,171100.0,28.2941,28.3019,28.2548,28.2784,171100.0
2014-03-05 15:30:00,36.04,36.08,35.98,36.08,504100.0,28.2784,28.3097,28.2313,28.3097,504100.0
2014-03-06 09:30:00,36.14,36.4,36.06,36.15,361200.0,28.4745,28.6794,28.4115,28.4824,361200.0
2014-03-06 10:00:00,36.15,36.18,35.97,36.03,340800.0,28.4824,28.506,28.3406,28.3879,340800.0
2014-03-06 10:30:00,36.04,36.2,35.98,36.2,184700.0,28.3957,28.5218,28.3485,28.5218,184700.0
2014-03-06 11:00:00,36.2,36.26,36.13,36.14,164600.0,28.5218,28.5691,28.4666,28.4745,164600.0
2014-03-06 11:30:00,36.14,36.2,36.1,36.2,154900.0,28.4745,28.5218,28.443,28.5218,154900.0
2014-03-06 12:00:00,36.19,36.21,36.13,36.15,200100.0,28.5139,28.5297,28.4666,28.4824,200100.0
2014-03-06 12:30:00,36.14,36.23,36.13,36.2,162400.0,28.4745,28.5454,28.4666,28.5218,162400.0
2014-03-06 13:00:00,36.22,36.25,36.2,36.21,142300.0,28.5376,28.5612,28.5218,28.5297,142300.0
2014-03-06 13:30:00,36.21,36.27,36.12,36.16,186500.0,28.5297,28.5769,28.4588,28.4903,186500.0
2014-03-06 14:00:00,36.15,36.22,36.15,36.2,149100.0,28.4824,28.5376,28.4824,28.5218,149100.0
2014-03-06 14:30:00,36.2,36.21,36.14,36.17,110000.0,28.5218,28.5297,28.4745,28.4982,110000.0
2014-03-06 15:00:00,36.17,36.22,36.16,36.22,155400.0,28.4982,28.5376,28.4903,28.5376,155400.0
2014-03-06 15:30:00,36.22,36.26,36.1,36.15,471600.0,28.5376,28.5691,28.443,28.4824,471600.0
2014-03-07 09:30:00,36.38,36.49,36.14,36.17,590800.0,28.6636,28.7503,28.4745,28.4982,590800.0
2014-03-07 10:00:00,36.15,36.3,36.09,36.23,417800.0,28.4824,28.6006,28.4351,28.5454,417800.0
2014-03-07 10:30:00,36.23,36.24,35.91,35.95,458000.0,28.5454,28.5533,28.2933,28.3248,458000.0
2014-03-07 11:00:00,35.95,35.95,35.75,35.9,439100.0,28.3248,28.3248,28.1672,28.2854,439100.0
2014-03-07 11:30:00,35.89,35.96,35.86,35.94,255100.0,28.2775,28.3327,28.2539,28.3169,255100.0
2014-03-07 12:00:00,35.94,35.97,35.86,35.96,124800.0,28.3169,28.3406,28.2539,28.3327,124800.0
2014-03-07 12:30:00,35.97,36.02,35.93,35.96,187600.0,28.3406,28.38,28.3091,28.3327,187600.0
2014-03-07 13:00:00,35.95,35.97,35.86,35.86,200500.0,28.3248,28.3406,28.2539,28.2539,200500.0
2014-03-07 13:30:00,35.86,35.91,35.79,35.83,176800.0,28.2539,28.2933,28.1988,28.2303,176800.0
2014-03-07 14:00:00,35.82,35.9,35.81,35.82,207100.0,28.2224,28.2854,28.2145,28.2224,207100.0
2014-03-07 14:30:00,35.82,35.9,35.79,35.87,216400.0,28.2224,28.2854,28.1988,28.2618,216400.0
2014-03-07 15:00:00,35.88,35.95,35.87,35.94,171800.0,28.2697,28.3248,28.2618,28.3169,171800.0
2014-03-07 15:30:00,35.94,35.97,35.83,35.95,572200.0,28.3169,28.3406,28.2303,28.3248,572200.0
2014-03-10 09:30:00,35.87,35.99,35.75,35.88,267000.0,28.2618,28.3563,28.1672,28.2697,267000.0
2014-03-10 10:00:00,35.87,35.91,35.65,35.69,146600.0,28.2618,28.2933,28.0885,28.12,146600.0
2014-03-10 10:30:00,35.69,35.72,35.52,35.59,223000.0,28.12,28.1436,27.986,28.0412,223000.0
2014-03-10 11:00:00,35.59,35.78,35.55,35.77,124200.0,28.0412,28.1909,28.0097,28.183,124200.0
2014-03-10 11:30:00,35.77,35.8,35.64,35.65,121200.0,28.183,28.2066,28.0806,28.0885,121200.0
2014-03-10 12:00:00,35.64,35.76,35.61,35.7,114000.0,28.0806,28.1751,28.0569,28.1278,114000.0
2014-03-10 12:30:00,35.7,35.78,35.68,35.76,71000.0,28.1278,28.1909,28.1121,28.1751,71000.0
2014-03-10 13:00:00,35.76,35.79,35.75,35.76,50100.0,28.1751,28.1988,28.1672,28.1751,50100.0
2014-03-10 13:30:00,35.76,35.77,35.68,35.7,64400.0,28.1751,28.183,28.1121,28.1278,64400.0
2014-03-10 14:00:00,35.7,35.77,35.68,35.77,78700.0,28.1278,28.183,28.1121,28.183,78700.0
2014-03-10 14:30:00,35.77,35.8,35.73,35.77,143100.0,28.183,28.2066,28.1515,28.183,143100.0
2014-03-10 15:00:00,35.76,35.79,35.73,35.76,173400.0,28.1751,28.1988,28.1515,28.1751,173400.0
2014-03-10 15:30:00,35.76,35.87,35.76,35.86,415700.0,28.1751,28.2618,28.1751,28.2539,415700.0
2014-03-11 09:30:00,35.92,35.96,35.69,35.71,272400.0,28.3012,28.3327,28.12,28.1357,272400.0
2014-03-11 10:00:00,35.71,35.9,35.68,35.83,403900.0,28.1357,28.2854,28.1121,28.2303,403900.0
2014-03-11 10:30:00,35.84,35.96,35.81,35.91,214800.0,28.2382,28.3327,28.2145,28.2933,214800.0
2014-03-11 11:00:00,35.91,35.96,35.84,35.86,201000.0,28.2933,28.3327,28.2382,28.2539,201000.0
2014-03-11 11:30:00,35.86,35.87,35.74,35.75,280700.0,28.2539,28.2618,28.1594,28.1672,280700.0
2014-03-11 12:00:00,35.75,35.78,35.66,35.7,283300.0,28.1672,28.1909,28.0963,28.1278,283300.0
2014-03-11 12:30:00,35.7,35.8,35.69,35.76,96100.0,28.1278,28.2066,28.12,28.1751,96100.0
2014-03-11 13:00:00,35.76,35.8,35.71,35.74,95600.0,28.1751,28.2066,28.1357,28.1594,95600.0
2014-03-11 13:30:00,35.73,35.89,35.72,35.86,126300.0,28.1515,28.2775,28.1436,28.2539,126300.0
2014-03-11 14:00:00,35.85,35.88,35.73,35.77,76800.0,28.246,28.2697,28.1515,28.183,76800.0
2014-03-11 14:30:00,35.77,35.77,35.67,35.71,93900.0,28.183,28.183,28.1042,28.1357,93900.0
2014-03-11 15:00:00,35.71,35.72,35.58,35.68,304600.0,28.1357,28.1436,28.0333,28.1121,304600.0
2014-03-11 15:30:00,35.67,35.74,35.64,35.67,466700.0,28.1042,28.1594,28.0806,28.1042,466700.0
2014-03-12 09:30:00,35.42,35.44,34.98,35.2,590300.0,27.9072,27.923,27.5606,27.7339,590300.0
2014-03-12 10:00:00,35.2,35.39,35.19,35.34,308800.0,27.7339,27.8836,27.726,27.8442,308800.0
2014-03-12 10:30:00,35.35,35.48,35.3,35.45,214200.0,27.8521,27.9545,27.8127,27.9309,214200.0
2014-03-12 11:00:00,35.45,35.55,35.39,35.53,160000.0,27.9309,28.0097,27.8836,27.9939,160000.0
2014-03-12 11:30:00,35.54,35.56,35.42,35.42,148100.0,28.0018,28.0175,27.9072,27.9072,148100.0
2014-03-12 12:00:00,35.42,35.48,35.39,35.4,84100.0,27.9072,27.9545,27.8836,27.8915,84100.0
2014-03-12 12:30:00,35.4,35.5,35.39,35.5,87600.0,27.8915,27.9703,27.8836,27.9703,87600.0
2014-03-12 13:00:00,35.5,35.5,35.38,35.42,62700.0,27.9703,27.9703,27.8757,27.9072,62700.0
2014-03-12 13:30:00,35.43,35.45,35.4,35.43,123900.0,27.9151,27.9309,27.8915,27.9151,123900.0
2014-03-12 14:00:00,35.44,35.49,35.38,35.44,114500.0,27.923,27.9624,27.8757,27.923,114500.0
2014-03-12 14:30:00,35.44,35.49,35.41,35.45,125200.0,27.923,27.9624,27.8994,27.9309,125200.0
2014-03-12 15:00:00,35.45,35.48,35.38,35.41,121200.0,27.9309,27.9545,27.8757,27.8994,121200.0
2014-03-12 15:30:00,35.41,35.58,35.4,35.54,503300.0,27.8994,28.0333,27.8915,28.0018,503300.0
2014-03-13 09:30:00,35.66,35.68,35.46,35.54,187000.0,28.0963,28.1121,27.9388,28.0018,187000.0
2014-03-13 10:00:00,35.54,35.56,35.44,35.53,171100.0,28.0018,28.0175,27.923,27.9939,171100.0
2014-03-13 10:30:00,35.53,35.57,35.25,35.25,158400.0,27.9939,28.0254,27.7733,27.7733,158400.0
2014-03-13 11:00:00,35.25,35.4,35.22,35.28,175200.0,27.7733,27.8915,27.7497,27.7969,175200.0
2014-03-13 11:30:00,35.28,35.32,35.15,35.16,134400.0,27.7969,27.8284,27.6945,27.7024,134400.0
2014-03-13 12:00:00,35.16,35.17,35.07,35.14,114000.0,27.7024,27.7103,27.6315,27.6866,114000.0
2014-03-13 12:30:00,35.14,35.16,35.04,35.07,187700.0,27.6866,27.7024,27.6078,27.6315,187700.0
2014-03-13 13:00:00,35.06,35.12,34.92,35.11,224100.0,27.6236,27.6709,27.5133,27.663,224100.0
2014-03-13 13:30:00,35.12,35.13,35.01,35.07,125300.0,27.6709,27.6787,27.5842,27.6315,125300.0
2014-03-13 14:00:00,35.08,35.12,34.99,35.02,197900.0,27.6394,27.6709,27.5684,27.5921,197900.0
2014-03-13 14:30:00,35.01,35.1,34.95,34.96,214700.0,27.5842,27.6551,27.5369,27.5448,214700.0
2014-03-13 15:00:00,34.97,35.01,34.85,34.95,279200.0,27.5527,27.5842,27.4581,27.5369,279200.0
2014-03-13 15:30:00,34.95,35.02,34.91,34.95,481500.0,27.5369,27.5921,27.5054,27.5369,481500.0
2014-03-14 09:30:00,34.87,35.03,34.69,34.74,221800.0,27.4739,27.6,27.3321,27.3715,221800.0
2014-03-14 10:00:00,34.74,34.92,34.74,34.83,226300.0,27.3715,27.5133,27.3715,27.4424,226300.0
2014-03-14 10:30:00,34.85,34.98,34.79,34.81,179700.0,27.4581,27.5606,27.4109,27.4266,179700.0
2014-03-14 11:00:00,34.82,34.86,34.61,34.65,120300.0,27.4345,27.466,27.269,27.3006,120300.0
2014-03-14 11:30:00,34.66,34.91,34.64,34.83,135900.0,27.3084,27.5054,27.2927,27.4424,135900.0
2014-03-14 12:00:00,34.83,34.84,34.7,34.72,88400.0,27.4424,27.4503,27.34,27.3557,88400.0
2014-03-14 12:30:00,34.72,34.85,34.67,34.85,104800.0,27.3557,27.4581,27.3163,27.4581,104800.0
2014-03-14 13:00:00,34.85,35.84,34.82,35.54,2410200.0,27.4581,28.2382,27.4345,28.0018,2410200.0
2014-03-14 13:30:00,35.55,35.99,35.49,35.52,1282200.0,28.0097,28.3563,27.9624,27.986,1282200.0
2014-03-14 14:00:00,35.52,35.64,35.4,35.55,422100.0,27.986,28.0806,27.8915,28.0097,422100.0
2014-03-14 14:30:00,35.54,35.56,35.44,35.44,524000.0,28.0018,28.0175,27.923,27.923,524000.0
2014-03-14 15:00:00,35.43,35.46,35.3,35.31,277700.0,27.9151,27.9388,27.8127,27.8206,277700.0
2014-03-14 15:30:00,35.31,35.38,35.21,35.25,819600.0,27.8206,27.8757,27.7418,27.7733,819600.0
2014-03-17 09:30:00,35.63,35.9,35.52,35.52,351400.0,28.0727,28.2854,27.986,27.986,351400.0
2014-03-17 10:00:00,35.52,35.63,35.45,35.46,196700.0,27.986,28.0727,27.9309,27.9388,196700.0
2014-03-17 10:30:00,35.46,35.51,35.3,35.32,187800.0,27.9388,27.9781,27.8127,27.8284,187800.0
2014-03-17 11:00:00,35.34,35.4,35.29,35.31,104200.0,27.8442,27.8915,27.8048,27.8206,104200.0
2014-03-17 11:30:00,35.31,35.32,35.18,35.25,242700.0,27.8206,27.8284,27.7181,27.7733,242700.0
2014-03-17 12:00:00,35.26,35.35,35.22,35.28,108200.0,27.7812,27.8521,27.7497,27.7969,108200.0
2014-03-17 12:30:00,35.28,35.3,35.18,35.21,133100.0,27.7969,27.8127,27.7181,27.7418,133100.0
2014-03-17 13:00:00,35.22,35.24,35.15,35.17,91200.0,27.7497,27.7654,27.6945,27.7103,91200.0
2014-03-17 13:30:00,35.17,35.23,35.16,35.2,64000.0,27.7103,27.7575,27.7024,27.7339,64000.0
2014-03-17 14:00:00,35.2,35.27,35.17,35.27,103100.0,27.7339,27.7891,27.7103,27.7891,103100.0
2014-03-17 14:30:00,35.26,35.29,35.2,35.27,102800.0,27.7812,27.8048,27.7339,27.7891,102800.0
2014-03-17 15:00:00,35.27,35.32,35.22,35.23,133100.0,27.7891,27.8284,27.7497,27.7575,133100.0
2014-03-17 15:30:00,35.23,35.25,35.15,35.21,437600.0,27.7575,27.7733,27.6945,27.7418,437600.0
2014-03-18 09:30:00,35.23,35.4,35.15,35.22,293600.0,27.7575,27.8915,27.6945,27.7497,293600.0
2014-03-18 10:00:00,35.23,35.29,35.13,35.24,297700.0,27.7575,27.8048,27.6787,27.7654,297700.0
2014-03-18 10:30:00,35.25,35.26,35.13,35.14,214000.0,27.7733,27.7812,27.6787,27.6866,214000.0
2014-03-18 11:00:00,35.14,35.26,35.14,35.2,141500.0,27.6866,27.7812,27.6866,27.7339,141500.0
2014-03-18 11:30:00,35.2,35.22,35.1,35.15,120800.0,27.7339,27.7497,27.6551,27.6945,120800.0
2014-03-18 12:00:00,35.16,35.24,35.14,35.17,76400.0,27.7024,27.7654,27.6866,27.7103,76400.0
2014-03-18 12:30:00,35.16,35.18,35.07,35.09,65800.0,27.7024,27.7181,27.6315,27.6472,65800.0
2014-03-18 13:00:00,35.09,35.12,35.0,35.05,191900.0,27.6472,27.6709,27.5763,27.6157,191900.0
2014-03-18 13:30:00,35.05,35.07,34.94,34.95,382200.0,27.6157,27.6315,27.529,27.5369,382200.0
2014-03-18 14:00:00,34.94,35.1,34.94,35.07,568800.0,27.529,27.6551,27.529,27.6315,568800.0
2014-03-18 14:30:00,35.08,35.12,35.05,35.08,464600.0,27.6394,27.6709,27.6157,27.6394,464600.0
2014-03-18 15:00:00,35.08,35.16,35.04,35.12,647100.0,27.6394,27.7024,27.6078,27.6709,647100.0
2014-03-18 15:30:00,35.12,35.18,35.06,35.1,1128000.0,27.6709,27.7181,27.6236,27.6551,1128000.0
2014-03-19 09:30:00,35.06,35.24,35.02,35.21,141500.0,27.6236,27.7654,27.5921,27.7418,141500.0
2014-03-19 10:00:00,35.22,35.22,35.09,35.18,192300.0,27.7497,27.7497,27.6472,27.7181,192300.0
2014-03-19 10:30:00,35.17,35.17,35.07,35.13,105800.0,27.7103,27.7103,27.6315,27.6787,105800.0
2014-03-19 11:00:00,35.13,35.14,35.05,35.05,78400.0,27.6787,27.6866,27.6157,27.6157,78400.0
2014-03-19 11:30:00,35.05,35.06,34.99,35.0,67100.0,27.6157,27.6236,27.5684,27.5763,67100.0
2014-03-19 12:00:00,35.0,35.07,34.98,34.99,87600.0,27.5763,27.6315,27.5606,27.5684,87600.0
2014-03-19 12:30:00,34.98,35.02,34.96,35.02,61100.0,27.5606,27.5921,27.5448,27.5921,61100.0
2014-03-19 13:00:00,35.02,35.05,35.01,35.02,55400.0,27.5921,27.6157,27.5842,27.5921,55400.0
2014-03-19 13:30:00,35.02,35.07,35.02,35.07,61100.0,27.5921,27.6315,27.5921,27.6315,61100.0
2014-03-19 14:00:00,35.08,35.3,34.91,35.19,530300.0,27.6394,27.8127,27.5054,27.726,530300.0
2014-03-19 14:30:00,35.2,35.23,35.09,35.1,524300.0,27.7339,27.7575,27.6472,27.6551,524300.0
2014-03-19 15:00:00,35.11,35.12,34.72,34.88,519400.0,27.663,27.6709,27.3557,27.4818,519400.0
2014-03-19 15:30:00,34.89,34.92,34.84,34.88,1172100.0,27.4897,27.5133,27.4503,27.4818,1172100.0
2014-03-20 09:30:00,34.8,35.05,34.78,34.95,230500.0,27.4187,27.6157,27.403,27.5369,230500.0
2014-03-20 10:00:00,34.95,35.31,34.88,35.31,449800.0,27.5369,27.8206,27.4818,27.8206,449800.0
2014-03-20 10:30:00,35.31,35.35,35.17,35.19,154700.0,27.8206,27.8521,27.7103,27.726,154700.0
2014-03-20 11:00:00,35.2,35.22,35.11,35.14,169700.0,27.7339,27.7497,27.663,27.6866,169700.0
2014-03-20 11:30:00,35.15,35.33,35.12,35.26,319500.0,27.6945,27.8363,27.6709,27.7812,319500.0
2014-03-20 12:00:00,35.24,35.37,35.23,35.36,189200.0,27.7654,27.8678,27.7575,27.86,189200.0
2014-03-20 12:30:00,35.37,35.44,35.34,35.4,115700.0,27.8678,27.923,27.8442,27.8915,115700.0
2014-03-20 13:00:00,35.4,35.5,35.39,35.5,221600.0,27.8915,27.9703,27.8836,27.9703,221600.0
2014-03-20 13:30:00,35.49,35.58,35.49,35.53,202100.0,27.9624,28.0333,27.9624,27.9939,202100.0
2014-03-20 14:00:00,35.53,35.53,35.46,35.47,85800.0,27.9939,27.9939,27.9388,27.9466,85800.0
2014-03-20 14:30:00,35.47,35.51,35.41,35.41,89300.0,27.9466,27.9781,27.8994,27.8994,89300.0
2014-03-20 15:00:00,35.41,35.42,35.35,35.38,198600.0,27.8994,27.9072,27.8521,27.8757,198600.0
2014-03-20 15:30:00,35.38,35.49,35.38,35.45,691000.0,27.8757,27.9624,27.8757,27.9309,691000.0
2014-03-21 09:30:00,35.79,35.9,35.53,35.61,724600.0,28.1988,28.2854,27.9939,28.0569,724600.0
2014-03-21 10:00:00,35.6,35.7,35.55,35.61,251500.0,28.0491,28.1278,28.0097,28.0569,251500.0
2014-03-21 10:30:00,35.61,35.66,35.59,35.65,120600.0,28.0569,28.0963,28.0412,28.0885,120600.0
2014-03-21 11:00:00,35.65,35.75,35.62,35.74,285600.0,28.0885,28.1672,28.0648,28.1594,285600.0
2014-03-21 11:30:00,35.74,35.75,35.69,35.7,123400.0,28.1594,28.1672,28.12,28.1278,123400.0
2014-03-21 12:00:00,35.7,35.79,35.7,35.76,114400.0,28.1278,28.1988,28.1278,28.1751,114400.0
2014-03-21 12:30:00,35.75,35.75,35.69,35.69,83100.0,28.1672,28.1672,28.12,28.12,83100.0
2014-03-21 13:00:00,35.69,35.7,35.57,35.59,185200.0,28.12,28.1278,28.0254,28.0412,185200.0
2014-03-21 13:30:00,35.59,35.62,35.5,35.51,125400.0,28.0412,28.0648,27.9703,27.9781,125400.0
2014-03-21 14:00:00,35.51,35.55,35.45,35.47,96400.0,27.9781,28.0097,27.9309,27.9466,96400.0
2014-03-21 14:30:00,35.46,35.54,35.43,35.54,124200.0,27.9388,28.0018,27.9151,28.0018,124200.0
2014-03-21 15:00:00,35.53,35.54,35.45,35.53,242200.0,27.9939,28.0018,27.9309,27.9939,242200.0
2014-03-21 15:30:00,35.53,35.53,35.38,35.43,587600.0,27.9939,27.9939,27.8757,27.9151,587600.0
2014-03-24 09:30:00,35.55,35.68,35.48,35.56,176200.0,28.0097,28.1121,27.9545,28.0175,176200.0
2014-03-24 10:00:00,35.55,35.58,35.18,35.21,193300.0,28.0097,28.0333,27.7181,27.7418,193300.0
2014-03-24 10:30:00,35.22,35.29,35.13,35.21,101700.0,27.7497,27.8048,27.6787,27.7418,101700.0
2014-03-24 11:00:00,35.2,35.33,35.13,35.29,174500.0,27.7339,27.8363,27.6787,27.8048,174500.0
2014-03-24 11:30:00,35.29,35.36,35.25,35.33,192700.0,27.8048,27.86,27.7733,27.8363,192700.0
2014-03-24 12:00:00,35.33,35.35,35.29,35.3,76000.0,27.8363,27.8521,27.8048,27.8127,76000.0
2014-03-24 12:30:00,35.3,35.33,35.26,35.32,128600.0,27.8127,27.8363,27.7812,27.8284,128600.0
2014-03-24 13:00:00,35.32,35.41,35.31,35.4,117100.0,27.8284,27.8994,27.8206,27.8915,117100.0
2014-03-24 13:30:00,35.4,35.48,35.4,35.45,89700.0,27.8915,27.9545,27.8915,27.9309,89700.0
2014-03-24 14:00:00,35.45,35.48,35.38,35.44,91600.0,27.9309,27.9545,27.8757,27.923,91600.0
2014-03-24 14:30:00,35.45,35.46,35.37,35.38,108300.0,27.9309,27.9388,27.8678,27.8757,108300.0
2014-03-24 15:00:00,35.38,35.46,35.34,35.46,152500.0,27.8757,27.9388,27.8442,27.9388,152500.0
2014-03-24 15:30:00,35.46,35.52,35.37,35.39,486300.0,27.9388,27.986,27.8678,27.8836,486300.0
2014-03-25 09:30:00,35.51,35.68,35.42,35.63,341200.0,27.9781,28.1121,27.9072,28.0727,341200.0
2014-03-25 10:00:00,35.63,35.73,35.47,35.5,382900.0,28.0727,28.1515,27.9466,27.9703,382900.0
2014-03-25 10:30:00,35.49,35.49,35.19,35.2,165600.0,27.9624,27.9624,27.726,27.7339,165600.0
2014-03-25 11:00:00,35.2,35.28,35.16,35.18,140000.0,27.7339,27.7969,27.7024,27.7181,140000.0
2014-03-25 11:30:00,35.18,35.22,35.16,35.19,74800.0,27.7181,27.7497,27.7024,27.726,74800.0
2014-03-25 12:00:00,35.2,35.26,35.11,35.15,126900.0,27.7339,27.7812,27.663,27.6945,126900.0
2014-03-25 12:30:00,35.15,35.27,35.14,35.24,60100.0,27.6945,27.7891,27.6866,27.7654,60100.0
2014-03-25 13:00:00,35.24,35.36,35.22,35.32,91800.0,27.7654,27.86,27.7497,27.8284,91800.0
2014-03-25 13:30:00,35.32,35.36,35.3,35.33,78700.0,27.8284,27.86,27.8127,27.8363,78700.0
2014-03-25 14:00:00,35.33,35.41,35.25,35.28,142700.0,27.8363,27.8994,27.7733,27.7969,142700.0
2014-03-25 14:30:00,35.29,35.33,35.27,35.28,68300.0,27.8048,27.8363,27.7891,27.7969,68300.0
2014-03-25 15:00:00,35.28,35.35,35.28,35.3,126800.0,27.7969,27.8521,27.7969,27.8127,126800.0
2014-03-25 15:30:00,35.3,35.36,35.27,35.35,792600.0,27.8127,27.86,27.7891,27.8521,792600.0
2014-03-26 09:30:00,35.58,35.69,35.35,35.36,119400.0,28.0333,28.12,27.8521,27.86,119400.0
2014-03-26 10:00:00,35.36,35.43,35.22,35.32,101100.0,27.86,27.9151,27.7497,27.8284,101100.0
2014-03-26 10:30:00,35.32,35.38,35.2,35.22,105600.0,27.8284,27.8757,27.7339,27.7497,105600.0
2014-03-26 11:00:00,35.22,35.3,35.19,35.19,90900.0,27.7497,27.8127,27.726,27.726,90900.0
2014-03-26 11:30:00,35.19,35.25,35.15,35.23,93400.0,27.726,27.7733,27.6945,27.7575,93400.0
2014-03-26 12:00:00,35.23,35.24,35.13,35.18,96900.0,27.7575,27.7654,27.6787,27.7181,96900.0
2014-03-26 12:30:00,35.17,35.2,35.14,35.18,63200.0,27.7103,27.7339,27.6866,27.7181,63200.0
2014-03-26 13:00:00,35.19,35.19,35.05,35.05,100500.0,27.726,27.726,27.6157,27.6157,100500.0
2014-03-26 13:30:00,35.04,35.06,34.96,35.04,137800.0,27.6078,27.6236,27.5448,27.6078,137800.0
2014-03-26 14:00:00,35.04,35.07,34.98,35.02,108500.0,27.6078,27.6315,27.5606,27.5921,108500.0
2014-03-26 14:30:00,35.01,35.09,34.94,35.07,192300.0,27.5842,27.6472,27.529,27.6315,192300.0
2014-03-26 15:00:00,35.06,35.1,34.96,35.0,242300.0,27.6236,27.6551,27.5448,27.5763,242300.0
2014-03-26 15:30:00,35.0,35.04,34.88,34.89,685900.0,27.5763,27.6078,27.4818,27.4897,685900.0
2014-03-27 09:30:00,34.85,34.94,34.61,34.7,162900.0,27.4581,27.529,27.269,27.34,162900.0
2014-03-27 10:00:00,34.71,34.92,34.7,34.85,234300.0,27.3478,27.5133,27.34,27.4581,234300.0
2014-03-27 10:30:00,34.86,34.92,34.68,34.73,165200.0,27.466,27.5133,27.3242,27.3636,165200.0
2014-03-27 11:00:00,34.75,34.77,34.64,34.7,80500.0,27.3793,27.3951,27.2927,27.34,80500.0
2014-03-27 11:30:00,34.7,34.7,34.36,34.41,328100.0,27.34,27.34,27.0721,27.1115,328100.0
2014-03-27 12:00:00,34.42,34.42,34.26,34.26,268500.0,27.1193,27.1193,26.9933,26.9933,268500.0
2014-03-27 12:30:00,34.27,34.29,34.11,34.11,374300.0,27.0012,27.0169,26.8751,26.8751,374300.0
2014-03-27 13:00:00,34.11,34.24,34.07,34.23,378300.0,26.8751,26.9775,26.8436,26.9696,378300.0
2014-03-27 13:30:00,34.22,34.29,34.18,34.26,235500.0,26.9618,27.0169,26.9302,26.9933,235500.0
2014-03-27 14:00:00,34.27,34.41,34.22,34.38,243600.0,27.0012,27.1115,26.9618,27.0878,243600.0
2014-03-27 14:30:00,34.4,34.45,34.31,34.35,179700.0,27.1036,27.143,27.0327,27.0642,179700.0
2014-03-27 15:00:00,34.35,34.45,34.32,34.44,250400.0,27.0642,27.143,27.0406,27.1351,250400.0
2014-03-27 15:30:00,34.44,34.57,34.41,34.47,841700.0,27.1351,27.2375,27.1115,27.1587,841700.0
2014-03-28 09:30:00,34.68,34.83,34.54,34.81,192000.0,27.3242,27.4424,27.2139,27.4266,192000.0
2014-03-28 10:00:00,34.81,34.89,34.81,34.85,83900.0,27.4266,27.4897,27.4266,27.4581,83900.0
2014-03-28 10:30:00,34.85,35.04,34.85,35.01,146100.0,27.4581,27.6078,27.4581,27.5842,146100.0
2014-03-28 11:00:00,35.0,35.0,34.81,34.81,68800.0,27.5763,27.5763,27.4266,27.4266,68800.0
2014-03-28 11:30:00,34.81,34.83,34.68,34.74,62900.0,27.4266,27.4424,27.3242,27.3715,62900.0
2014-03-28 12:00:00,34.74,34.81,34.72,34.76,43300.0,27.3715,27.4266,27.3557,27.3872,43300.0
2014-03-28 12:30:00,34.75,34.81,34.71,34.74,70800.0,27.3793,27.4266,27.3478,27.3715,70800.0
2014-03-28 13:00:00,34.74,34.75,34.66,34.71,97000.0,27.3715,27.3793,27.3084,27.3478,97000.0
2014-03-28 13:30:00,34.72,34.76,34.69,34.72,95900.0,27.3557,27.3872,27.3321,27.3557,95900.0
2014-03-28 14:00:00,34.71,34.71,34.58,34.71,224100.0,27.3478,27.3478,27.2454,27.3478,224100.0
2014-03-28 14:30:00,34.71,34.8,34.68,34.8,202300.0,27.3478,27.4187,27.3242,27.4187,202300.0
2014-03-28 15:00:00,34.8,34.84,34.76,34.81,207100.0,27.4187,27.4503,27.3872,27.4266,207100.0
2014-03-28 15:30:00,34.82,34.89,34.77,34.87,596600.0,27.4345,27.4897,27.3951,27.4739,596600.0
2014-03-31 09:30:00,35.16,35.43,35.15,35.33,227000.0,27.7024,27.9151,27.6945,27.8363,227000.0
2014-03-31 10:00:00,35.35,35.39,35.2,35.23,121100.0,27.8521,27.8836,27.7339,27.7575,121100.0
2014-03-31 10:30:00,35.24,35.28,35.17,35.2,104400.0,27.7654,27.7969,27.7103,27.7339,104400.0
2014-03-31 11:00:00,35.19,35.2,35.08,35.15,128100.0,27.726,27.7339,27.6394,27.6945,128100.0
2014-03-31 11:30:00,35.14,35.19,35.07,35.19,71600.0,27.6866,27.726,27.6315,27.726,71600.0
2014-03-31 12:00:00,35.19,35.29,35.18,35.27,49900.0,27.726,27.8048,27.7181,27.7891,49900.0
2014-03-31 12:30:00,35.26,35.31,35.24,35.29,57300.0,27.7812,27.8206,27.7654,27.8048,57300.0
2014-03-31 13:00:00,35.3,35.33,35.23,35.29,60300.0,27.8127,27.8363,27.7575,27.8048,60300.0
2014-03-31 13:30:00,35.29,35.31,35.23,35.28,58500.0,27.8048,27.8206,27.7575,27.7969,58500.0
2014-03-31 14:00:00,35.28,35.32,35.26,35.29,56600.0,27.7969,27.8284,27.7812,27.8048,56600.0
2014-03-31 14:30:00,35.28,35.32,35.27,35.3,79500.0,27.7969,27.8284,27.7891,27.8127,79500.0
2014-03-31 15:00:00,35.31,35.32,35.24,35.27,152800.0,27.8206,27.8284,27.7654,27.7891,152800.0
2014-03-31 15:30:00,35.27,35.32,35.22,35.27,471900.0,27.7891,27.8284,27.7497,27.7891,471900.0
2014-04-01 09:30:00,35.45,35.64,35.43,35.5,288500.0,27.9309,28.0806,27.9151,27.9703,288500.0
2014-04-01 10:00:00,35.51,35.72,35.47,35.7,327800.0,27.9781,28.1436,27.9466,28.1278,327800.0
2014-04-01 10:30:00,35.7,35.71,35.48,35.48,213300.0,28.1278,28.1357,27.9545,27.9545,213300.0
2014-04-01 11:00:00,35.48,35.54,35.42,35.53,155600.0,27.9545,28.0018,27.9072,27.9939,155600.0
2014-04-01 11:30:00,35.53,35.64,35.53,35.53,154100.0,27.9939,28.0806,27.9939,27.9939,154100.0
2014-04-01 12:00:00,35.54,35.57,35.49,35.57,69500.0,28.0018,28.0254,27.9624,28.0254,69500.0
2014-04-01 12:30:00,35.57,35.65,35.57,35.64,147800.0,28.0254,28.0885,28.0254,28.0806,147800.0
2014-04-01 13:00:00,35.63,35.64,35.6,35.63,179500.0,28.0727,28.0806,28.0491,28.0727,179500.0
2014-04-01 13:30:00,35.63,35.65,35.62,35.63,132400.0,28.0727,28.0885,28.0648,28.0727,132400.0
2014-04-01 14:00:00,35.64,35.68,35.62,35.64,150100.0,28.0806,28.1121,28.0648,28.0806,150100.0
2014-04-01 14:30:00,35.64,35.64,35.59,35.62,95100.0,28.0806,28.0806,28.0412,28.0648,95100.0
2014-04-01 15:00:00,35.63,35.7,35.61,35.7,124300.0,28.0727,28.1278,28.0569,28.1278,124300.0
2014-04-01 15:30:00,35.7,35.75,35.63,35.68,569800.0,28.1278,28.1672,28.0727,28.1121,569800.0
2014-04-02 09:30:00,35.7,35.79,35.55,35.75,171100.0,28.1278,28.1988,28.0097,28.1672,171100.0
2014-04-02 10:00:00,35.77,35.95,35.77,35.94,216100.0,28.183,28.3248,28.183,28.3169,216100.0
2014-04-02 10:30:00,35.94,36.04,35.94,35.97,201600.0,28.3169,28.3957,28.3169,28.3406,201600.0
2014-04-02 11:00:00,35.97,36.05,35.96,36.02,116500.0,28.3406,28.4036,28.3327,28.38,116500.0
2014-04-02 11:30:00,36.02,36.03,35.92,36.0,73300.0,28.38,28.3879,28.3012,28.3642,73300.0
2014-04-02 12:00:00,35.99,36.08,35.99,36.04,94600.0,28.3563,28.4272,28.3563,28.3957,94600.0
2014-04-02 12:30:00,36.04,36.04,35.94,35.96,134100.0,28.3957,28.3957,28.3169,28.3327,134100.0
2014-04-02 13:00:00,35.96,36.01,35.94,36.01,195700.0,28.3327,28.3721,28.3169,28.3721,195700.0
2014-04-02 13:30:00,36.0,36.0,35.84,35.85,108700.0,28.3642,28.3642,28.2382,28.246,108700.0
2014-04-02 14:00:00,35.84,35.86,35.8,35.8,196400.0,28.2382,28.2539,28.2066,28.2066,196400.0
2014-04-02 14:30:00,35.8,35.81,35.73,35.75,157100.0,28.2066,28.2145,28.1515,28.1672,157100.0
2014-04-02 15:00:00,35.75,35.85,35.74,35.84,178500.0,28.1672,28.246,28.1594,28.2382,178500.0
2014-04-02 15:30:00,35.84,36.05,35.84,35.94,661200.0,28.2382,28.4036,28.2382,28.3169,661200.0
2014-04-03 09:30:00,36.06,36.19,35.98,36.13,161100.0,28.4115,28.5139,28.3485,28.4666,161100.0
2014-04-03 10:00:00,36.12,36.12,35.78,35.79,225600.0,28.4588,28.4588,28.1909,28.1988,225600.0
2014-04-03 10:30:00,35.79,35.85,35.72,35.84,123400.0,28.1988,28.246,28.1436,28.2382,123400.0
2014-04-03 11:00:00,35.84,35.88,35.83,35.84,88700.0,28.2382,28.2697,28.2303,28.2382,88700.0
2014-04-03 11:30:00,35.84,35.89,35.83,35.85,97100.0,28.2382,28.2775,28.2303,28.246,97100.0
2014-04-03 12:00:00,35.85,36.0,35.85,35.99,76300.0,28.246,28.3642,28.246,28.3563,76300.0
2014-04-03 12:30:00,35.99,36.0,35.95,35.98,88600.0,28.3563,28.3642,28.3248,28.3485,88600.0
2014-04-03 13:00:00,35.99,36.02,35.94,35.98,236400.0,28.3563,28.38,28.3169,28.3485,236400.0
2014-04-03 13:30:00,35.98,36.01,35.95,35.97,150700.0,28.3485,28.3721,28.3248,28.3406,150700.0
2014-04-03 14:00:00,35.97,35.99,35.94,35.96,64000.0,28.3406,28.3563,28.3169,28.3327,64000.0
2014-04-03 14:30:00,35.95,36.03,35.91,36.01,156000.0,28.3248,28.3879,28.2933,28.3721,156000.0
2014-04-03 15:00:00,36.01,36.07,35.98,36.07,187000.0,28.3721,28.4194,28.3485,28.4194,187000.0
2014-04-03 15:30:00,36.07,36.14,36.02,36.04,530000.0,28.4194,28.4745,28.38,28.3957,530000.0
2014-04-04 09:30:00,36.25,36.25,36.01,36.19,160000.0,28.5612,28.5612,28.3721,28.5139,160000.0
2014-04-04 10:00:00,36.2,36.34,36.16,36.34,145500.0,28.5218,28.6321,28.4903,28.6321,145500.0
2014-04-04 10:30:00,36.34,36.35,36.13,36.14,120300.0,28.6321,28.64,28.4666,28.4745,120300.0
2014-04-04 11:00:00,36.14,36.14,35.96,36.01,99900.0,28.4745,28.4745,28.3327,28.3721,99900.0
2014-04-04 11:30:00,36.01,36.07,35.77,35.84,186600.0,28.3721,28.4194,28.183,28.2382,186600.0
2014-04-04 12:00:00,35.83,35.83,35.64,35.7,206100.0,28.2303,28.2303,28.0806,28.1278,206100.0
2014-04-04 12:30:00,35.7,35.73,35.61,35.63,131400.0,28.1278,28.1515,28.0569,28.0727,131400.0
2014-04-04 13:00:00,35.63,35.65,35.55,35.57,267300.0,28.0727,28.0885,28.0097,28.0254,267300.0
2014-04-04 13:30:00,35.57,35.59,35.5,35.55,223300.0,28.0254,28.0412,27.9703,28.0097,223300.0
2014-04-04 14:00:00,35.55,35.57,35.46,35.47,238500.0,28.0097,28.0254,27.9388,27.9466,238500.0
2014-04-04 14:30:00,35.47,35.55,35.44,35.5,354800.0,27.9466,28.0097,27.923,27.9703,354800.0
2014-04-04 15:00:00,35.5,35.51,35.4,35.43,458500.0,27.9703,27.9781,27.8915,27.9151,458500.0
2014-04-04 15:30:00,35.43,35.45,35.35,35.38,697400.0,27.9151,27.9309,27.8521,27.8757,697400.0
2014-04-07 09:30:00,35.24,35.27,35.07,35.27,261500.0,27.7654,27.7891,27.6315,27.7891,261500.0
2014-04-07 10:00:00,35.27,35.29,35.04,35.05,379800.0,27.7891,27.8048,27.6078,27.6157,379800.0
2014-04-07 10:30:00,35.04,35.06,34.86,34.89,280300.0,27.6078,27.6236,27.466,27.4897,280300.0
2014-04-07 11:00:00,34.89,34.94,34.8,34.84,216600.0,27.4897,27.529,27.4187,27.4503,216600.0
2014-04-07 11:30:00,34.84,34.87,34.74,34.75,207200.0,27.4503,27.4739,27.3715,27.3793,207200.0
2014-04-07 12:00:00,34.74,34.76,34.61,34.66,271900.0,27.3715,27.3872,27.269,27.3084,271900.0
2014-04-07 12:30:00,34.66,34.78,34.66,34.76,223700.0,27.3084,27.403,27.3084,27.3872,223700.0
2014-04-07 13:00:00,34.76,34.76,34.54,34.64,235400.0,27.3872,27.3872,27.2139,27.2927,235400.0
2014-04-07 13:30:00,34.65,34.65,34.56,34.59,258900.0,27.3006,27.3006,27.2296,27.2533,258900.0
2014-04-07 14:00:00,34.6,34.76,34.58,34.75,277600.0,27.2612,27.3872,27.2454,27.3793,277600.0
2014-04-07 14:30:00,34.75,34.93,34.7,34.89,240600.0,27.3793,27.5212,27.34,27.4897,240600.0
2014-04-07 15:00:00,34.89,34.95,34.84,34.94,303900.0,27.4897,27.5369,27.4503,27.529,303900.0
2014-04-07 15:30:00,34.94,34.97,34.81,34.82,802800.0,27.529,27.5527,27.4266,27.4345,802800.0
2014-04-08 09:30:00,34.76,34.97,34.65,34.72,192200.0,27.3872,27.5527,27.3006,27.3557,192200.0
2014-04-08 10:00:00,34.72,34.81,34.5,34.5,294400.0,27.3557,27.4266,27.1824,27.1824,294400.0
2014-04-08 10:30:00,34.5,34.73,34.48,34.7,228800.0,27.1824,27.3636,27.1666,27.34,228800.0
2014-04-08 11:00:00,34.71,34.85,34.7,34.75,234400.0,27.3478,27.4581,27.34,27.3793,234400.0
2014-04-08 11:30:00,34.76,34.78,34.66,34.75,174400.0,27.3872,27.403,27.3084,27.3793,174400.0
2014-04-08 12:00:00,34.75,34.75,34.65,34.75,151700.0,27.3793,27.3793,27.3006,27.3793,151700.0
2014-04-08 12:30:00,34.76,34.78,34.57,34.57,221200.0,27.3872,27.403,27.2375,27.2375,221200.0
2014-04-08 13:00:00,34.58,34.83,34.57,34.82,160200.0,27.2454,27.4424,27.2375,27.4345,160200.0
2014-04-08 13:30:00,34.82,34.82,34.72,34.76,96900.0,27.4345,27.4345,27.3557,27.3872,96900.0
2014-04-08 14:00:00,34.76,34.77,34.58,34.63,145600.0,27.3872,27.3951,27.2454,27.2848,145600.0
2014-04-08 14:30:00,34.63,34.78,34.62,34.76,255900.0,27.2848,27.403,27.2769,27.3872,255900.0
2014-04-08 15:00:00,34.76,34.92,34.74,34.91,281500.0,27.3872,27.5133,27.3715,27.5054,281500.0
2014-04-08 15:30:00,34.91,34.92,34.81,34.87,551000.0,27.5054,27.5133,27.4266,27.4739,551000.0
2014-04-09 09:30:00,35.0,35.06,34.6,34.62,206400.0,27.5763,27.6236,27.2612,27.2769,206400.0
2014-04-09 10:00:00,34.61,34.67,34.55,34.59,378300.0,27.269,27.3163,27.2218,27.2533,378300.0
2014-04-09 10:30:00,34.59,34.68,34.53,34.55,156000.0,27.2533,27.3242,27.206,27.2218,156000.0
2014-04-09 11:00:00,34.55,34.68,34.55,34.62,156700.0,27.2218,27.3242,27.2218,27.2769,156700.0
2014-04-09 11:30:00,34.62,34.74,34.6,34.73,129000.0,27.2769,27.3715,27.2612,27.3636,129000.0
2014-04-09 12:00:00,34.74,34.89,34.72,34.87,154800.0,27.3715,27.4897,27.3557,27.4739,154800.0
2014-04-09 12:30:00,34.87,34.88,34.82,34.86,184500.0,27.4739,27.4818,27.4345,27.466,184500.0
2014-04-09 13:00:00,34.86,34.92,34.86,34.91,123000.0,27.466,27.5133,27.466,27.5054,123000.0
2014-04-09 13:30:00,34.91,34.91,34.84,34.89,150500.0,27.5054,27.5054,27.4503,27.4897,150500.0
2014-04-09 14:00:00,34.89,34.95,34.87,34.91,471800.0,27.4897,27.5369,27.4739,27.5054,471800.0
2014-04-09 14:30:00,34.92,34.93,34.85,34.87,249300.0,27.5133,27.5212,27.4581,27.4739,249300.0
2014-04-09 15:00:00,34.86,34.94,34.85,34.94,256000.0,27.466,27.529,27.4581,27.529,256000.0
2014-04-09 15:30:00,34.94,35.03,34.92,35.0,803000.0,27.529,27.6,27.5133,27.5763,803000.0
2014-04-10 09:30:00,35.04,35.09,34.91,35.01,91700.0,27.6078,27.6472,27.5054,27.5842,91700.0
2014-04-10 10:00:00,35.02,35.07,34.91,35.07,86400.0,27.5921,27.6315,27.5054,27.6315,86400.0
2014-04-10 10:30:00,35.08,35.12,34.83,34.83,476200.0,27.6394,27.6709,27.4424,27.4424,476200.0
2014-04-10 11:00:00,34.81,34.82,34.68,34.68,152300.0,27.4266,27.4345,27.3242,27.3242,152300.0
2014-04-10 11:30:00,34.68,34.78,34.67,34.71,209400.0,27.3242,27.403,27.3163,27.3478,209400.0
2014-04-10 12:00:00,34.71,34.72,34.52,34.58,249500.0,27.3478,27.3557,27.1981,27.2454,249500.0
2014-04-10 12:30:00,34.58,34.62,34.5,34.5,129600.0,27.2454,27.2769,27.1824,27.1824,129600.0
2014-04-10 13:00:00,34.5,34.57,34.42,34.45,220300.0,27.1824,27.2375,27.1193,27.143,220300.0
2014-04-10 13:30:00,34.45,34.6,34.45,34.58,207800.0,27.143,27.2612,27.143,27.2454,207800.0
2014-04-10 14:00:00,34.58,34.68,34.58,34.58,205700.0,27.2454,27.3242,27.2454,27.2454,205700.0
2014-04-10 14:30:00,34.58,34.58,34.39,34.39,293900.0,27.2454,27.2454,27.0957,27.0957,293900.0
2014-04-10 15:00:00,34.39,34.41,34.13,34.13,735800.0,27.0957,27.1115,26.8909,26.8909,735800.0
2014-04-10 15:30:00,34.14,34.19,34.02,34.03,1864900.0,26.8987,26.9381,26.8042,26.8121,1864900.0
2014-04-11 09:30:00,33.75,33.77,33.42,33.6,743600.0,26.5915,26.6072,26.3314,26.4733,743600.0
2014-04-11 10:00:00,33.59,33.7,33.35,33.57,981900.0,26.4654,26.5521,26.2763,26.4496,981900.0
2014-04-11 10:30:00,33.57,33.81,33.51,33.69,439200.0,26.4496,26.6387,26.4024,26.5442,439200.0
2014-04-11 11:00:00,33.68,33.8,33.58,33.61,282100.0,26.5363,26.6308,26.4575,26.4811,282100.0
2014-04-11 11:30:00,33.61,33.71,33.59,33.64,203300.0,26.4811,26.5599,26.4654,26.5048,203300.0
2014-04-11 12:00:00,33.64,33.75,33.62,33.65,194700.0,26.5048,26.5915,26.489,26.5127,194700.0
2014-04-11 12:30:00,33.65,33.73,33.59,33.62,314400.0,26.5127,26.5757,26.4654,26.489,314400.0
2014-04-11 13:00:00,33.62,33.63,33.5,33.52,211400.0,26.489,26.4969,26.3945,26.4102,211400.0
2014-04-11 13:30:00,33.51,33.67,33.45,33.57,264600.0,26.4024,26.5284,26.3551,26.4496,264600.0
2014-04-11 14:00:00,33.57,33.64,33.44,33.44,275400.0,26.4496,26.5048,26.3472,26.3472,275400.0
2014-04-11 14:30:00,33.44,33.44,33.26,33.37,283200.0,26.3472,26.3472,26.2054,26.2921,283200.0
2014-04-11 15:00:00,33.37,33.52,33.31,33.52,426400.0,26.2921,26.4102,26.2448,26.4102,426400.0
2014-04-11 15:30:00,33.51,33.52,33.29,33.3,1095900.0,26.4024,26.4102,26.229,26.2369,1095900.0
2014-04-14 09:30:00,33.7,33.88,33.52,33.62,549600.0,26.5521,26.6939,26.4102,26.489,549600.0
2014-04-14 10:00:00,33.62,33.63,33.51,33.55,519300.0,26.489,26.4969,26.4024,26.4339,519300.0
2014-04-14 10:30:00,33.56,33.67,33.49,33.65,347200.0,26.4418,26.5284,26.3866,26.5127,347200.0
2014-04-14 11:00:00,33.65,33.69,33.6,33.69,348300.0,26.5127,26.5442,26.4733,26.5442,348300.0
2014-04-14 11:30:00,33.68,33.8,33.66,33.74,196500.0,26.5363,26.6308,26.5205,26.5836,196500.0
2014-04-14 12:00:00,33.75,33.77,33.68,33.72,174600.0,26.5915,26.6072,26.5363,26.5678,174600.0
2014-04-14 12:30:00,33.72,33.8,33.7,33.72,180800.0,26.5678,26.6308,26.5521,26.5678,180800.0
2014-04-14 13:00:00,33.73,33.75,33.64,33.72,247700.0,26.5757,26.5915,26.5048,26.5678,247700.0
2014-04-14 13:30:00,33.72,33.77,33.69,33.72,152400.0,26.5678,26.6072,26.5442,26.5678,152400.0
2014-04-14 14:00:00,33.72,33.77,33.64,33.68,177000.0,26.5678,26.6072,26.5048,26.5363,177000.0
2014-04-14 14:30:00,33.67,33.76,33.62,33.65,273100.0,26.5284,26.5993,26.489,26.5127,273100.0
2014-04-14 15:00:00,33.65,33.67,33.35,33.46,728200.0,26.5127,26.5284,26.2763,26.363,728200.0
2014-04-14 15:30:00,33.46,33.75,33.45,33.73,1408600.0,26.363,26.5915,26.3551,26.5757,1408600.0
2014-04-15 09:30:00,33.81,34.09,33.78,33.98,392400.0,26.6387,26.8593,26.6151,26.7727,392400.0
2014-04-15 10:00:00,33.97,34.05,33.69,33.7,305600.0,26.7648,26.8278,26.5442,26.5521,305600.0
2014-04-15 10:30:00,33.69,33.87,33.58,33.63,310300.0,26.5442,26.686,26.4575,26.4969,310300.0
2014-04-15 11:00:00,33.63,33.69,33.48,33.67,365800.0,26.4969,26.5442,26.3787,26.5284,365800.0
2014-04-15 11:30:00,33.67,33.73,33.43,33.54,207200.0,26.5284,26.5757,26.3393,26.426,207200.0
2014-04-15 12:00:00,33.54,33.54,33.38,33.48,196000.0,26.426,26.426,26.2999,26.3787,196000.0
2014-04-15 12:30:00,33.47,33.47,33.33,33.34,184000.0,26.3708,26.3708,26.2605,26.2684,184000.0
2014-04-15 13:00:00,33.34,33.48,33.3,33.48,186300.0,26.2684,26.3787,26.2369,26.3787,186300.0
2014-04-15 13:30:00,33.49,33.66,33.45,33.66,232500.0,26.3866,26.5205,26.3551,26.5205,232500.0
2014-04-15 14:00:00,33.66,33.76,33.65,33.71,235700.0,26.5205,26.5993,26.5127,26.5599,235700.0
2014-04-15 14:30:00,33.71,33.81,33.67,33.78,345700.0,26.5599,26.6387,26.5284,26.6151,345700.0
2014-04-15 15:00:00,33.78,33.94,33.73,33.84,369700.0,26.6151,26.7412,26.5757,26.6624,369700.0
2014-04-15 15:30:00,33.84,33.99,33.83,33.95,847200.0,26.6624,26.7805,26.6545,26.749,847200.0
2014-04-16 09:30:00,34.35,34.56,34.32,34.48,510300.0,27.0642,27.2296,27.0406,27.1666,510300.0
2014-04-16 10:00:00,34.47,34.5,34.23,34.24,444800.0,27.1587,27.1824,26.9696,26.9775,444800.0
2014-04-16 10:30:00,34.25,34.37,34.18,34.24,207800.0,26.9854,27.0799,26.9302,26.9775,207800.0
2014-04-16 11:00:00,34.23,34.41,34.18,34.35,187300.0,26.9696,27.1115,26.9302,27.0642,187300.0
2014-04-16 11:30:00,34.35,34.44,34.34,34.41,155900.0,27.0642,27.1351,27.0563,27.1115,155900.0
2014-04-16 12:00:00,34.41,34.49,34.39,34.43,220700.0,27.1115,27.1745,27.0957,27.1272,220700.0
2014-04-16 12:30:00,34.43,34.45,34.33,34.35,131700.0,27.1272,27.143,27.0484,27.0642,131700.0
2014-04-16 13:00:00,34.35,34.35,34.22,34.32,255800.0,27.0642,27.0642,26.9618,27.0406,255800.0
2014-04-16 13:30:00,34.32,34.36,34.24,34.34,180200.0,27.0406,27.0721,26.9775,27.0563,180200.0
2014-04-16 14:00:00,34.34,34.35,34.24,34.33,173700.0,27.0563,27.0642,26.9775,27.0484,173700.0
2014-04-16 14:30:00,34.33,34.46,34.32,34.45,237200.0,27.0484,27.1509,27.0406,27.143,237200.0
2014-04-16 15:00:00,34.45,34.46,34.41,34.44,304600.0,27.143,27.1509,27.1115,27.1351,304600.0
2014-04-16 15:30:00,34.45,34.51,34.41,34.49,809300.0,27.143,27.1903,27.1115,27.1745,809300.0
2014-04-17 09:30:00,34.5,34.66,34.4,34.52,429400.0,27.1824,27.3084,27.1036,27.1981,429400.0
2014-04-17 10:00:00,34.53,34.62,34.52,34.61,189900.0,27.206,27.2769,27.1981,27.269,189900.0
2014-04-17 10:30:00,34.61,34.72,34.6,34.69,146700.0,27.269,27.3557,27.2612,27.3321,146700.0
2014-04-17 11:00:00,34.68,34.75,34.65,34.69,103400.0,27.3242,27.3793,27.3006,27.3321,103400.0
2014-04-17 11:30:00,34.7,34.7,34.58,34.62,147900.0,27.34,27.34,27.2454,27.2769,147900.0
2014-04-17 12:00:00,34.61,34.69,34.6,34.62,122300.0,27.269,27.3321,27.2612,27.2769,122300.0
2014-04-17 12:30:00,34.62,34.73,34.61,34.7,66800.0,27.2769,27.3636,27.269,27.34,66800.0
2014-04-17 13:00:00,34.7,34.79,34.68,34.73,101400.0,27.34,27.4109,27.3242,27.3636,101400.0
2014-04-17 13:30:00,34.73,34.85,34.72,34.8,86300.0,27.3636,27.4581,27.3557,27.4187,86300.0
2014-04-17 14:00:00,34.79,34.82,34.75,34.78,96500.0,27.4109,27.4345,27.3793,27.403,96500.0
2014-04-17 14:30:00,34.78,34.8,34.75,34.77,166500.0,27.403,27.4187,27.3793,27.3951,166500.0
2014-04-17 15:00:00,34.77,34.8,34.76,34.78,159700.0,27.3951,27.4187,27.3872,27.403,159700.0
2014-04-17 15:30:00,34.78,34.8,34.66,34.66,949400.0,27.403,27.4187,27.3084,27.3084,949400.0
2014-04-21 09:30:00,34.61,34.62,34.47,34.56,156900.0,27.269,27.2769,27.1587,27.2296,156900.0
2014-04-21 10:00:00,34.56,34.65,34.5,34.52,122300.0,27.2296,27.3006,27.1824,27.1981,122300.0
2014-04-21 10:30:00,34.51,34.51,34.39,34.45,116300.0,27.1903,27.1903,27.0957,27.143,116300.0
2014-04-21 11:00:00,34.45,34.57,34.43,34.49,120200.0,27.143,27.2375,27.1272,27.1745,120200.0
2014-04-21 11:30:00,34.49,34.62,34.48,34.59,127100.0,27.1745,27.2769,27.1666,27.2533,127100.0
2014-04-21 12:00:00,34.59,34.65,34.56,34.59,70200.0,27.2533,27.3006,27.2296,27.2533,70200.0
2014-04-21 12:30:00,34.58,34.63,34.57,34.6,154900.0,27.2454,27.2848,27.2375,27.2612,154900.0
2014-04-21 13:00:00,34.6,34.61,34.56,34.59,59800.0,27.2612,27.269,27.2296,27.2533,59800.0
2014-04-21 13:30:00,34.59,34.6,34.54,34.55,79700.0,27.2533,27.2612,27.2139,27.2218,79700.0
2014-04-21 14:00:00,34.55,34.55,34.48,34.48,149200.0,27.2218,27.2218,27.1666,27.1666,149200.0
2014-04-21 14:30:00,34.48,34.53,34.47,34.48,230900.0,27.1666,27.206,27.1587,27.1666,230900.0
2014-04-21 15:00:00,34.49,34.51,34.43,34.44,163200.0,27.1745,27.1903,27.1272,27.1351,163200.0
2014-04-21 15:30:00,34.43,34.54,34.42,34.52,677800.0,27.1272,27.2139,27.1193,27.1981,677800.0
2014-04-22 09:30:00,34.53,34.66,34.41,34.62,348300.0,27.206,27.3084,27.1115,27.2769,348300.0
2014-04-22 10:00:00,34.64,34.69,34.6,34.69,325100.0,27.2927,27.3321,27.2612,27.3321,325100.0
2014-04-22 10:30:00,34.69,34.73,34.62,34.69,158300.0,27.3321,27.3636,27.2769,27.3321,158300.0
2014-04-22 11:00:00,34.69,34.74,34.64,34.68,212400.0,27.3321,27.3715,27.2927,27.3242,212400.0
2014-04-22 11:30:00,34.69,34.73,34.63,34.73,177500.0,27.3321,27.3636,27.2848,27.3636,177500.0
2014-04-22 12:00:00,34.72,34.76,34.71,34.73,159500.0,27.3557,27.3872,27.3478,27.3636,159500.0
2014-04-22 12:30:00,34.73,34.74,34.66,34.68,101600.0,27.3636,27.3715,27.3084,27.3242,101600.0
2014-04-22 13:00:00,34.68,34.72,34.66,34.69,73900.0,27.3242,27.3557,27.3084,27.3321,73900.0
2014-04-22 13:30:00,34.7,34.77,34.69,34.76,133700.0,27.34,27.3951,27.3321,27.3872,133700.0
2014-04-22 14:00:00,34.76,34.77,34.7,34.76,129600.0,27.3872,27.3951,27.34,27.3872,129600.0
2014-04-22 14:30:00,34.76,34.8,34.72,34.73,355100.0,27.3872,27.4187,27.3557,27.3636,355100.0
2014-04-22 15:00:00,34.73,34.75,34.67,34.67,122800.0,27.3636,27.3793,27.3163,27.3163,122800.0
2014-04-22 15:30:00,34.68,34.72,34.65,34.68,429000.0,27.3242,27.3557,27.3006,27.3242,429000.0
2014-04-23 09:30:00,34.61,34.85,34.6,34.83,179400.0,27.269,27.4581,27.2612,27.4424,179400.0
2014-04-23 10:00:00,34.8,34.87,34.67,34.85,147600.0,27.4187,27.4739,27.3163,27.4581,147600.0
2014-04-23 10:30:00,34.85,34.9,34.77,34.84,88600.0,27.4581,27.4975,27.3951,27.4503,88600.0
2014-04-23 11:00:00,34.84,34.88,34.72,34.8,63800.0,27.4503,27.4818,27.3557,27.4187,63800.0
2014-04-23 11:30:00,34.79,34.92,34.79,34.91,186800.0,27.4109,27.5133,27.4109,27.5054,186800.0
2014-04-23 12:00:00,34.91,34.91,34.84,34.88,81900.0,27.5054,27.5054,27.4503,27.4818,81900.0
2014-04-23 12:30:00,34.88,34.94,34.87,34.89,44200.0,27.4818,27.529,27.4739,27.4897,44200.0
2014-04-23 13:00:00,34.89,34.9,34.83,34.84,51500.0,27.4897,27.4975,27.4424,27.4503,51500.0
2014-04-23 13:30:00,34.85,34.87,34.8,34.84,86800.0,27.4581,27.4739,27.4187,27.4503,86800.0
2014-04-23 14:00:00,34.84,34.84,34.78,34.82,110200.0,27.4503,27.4503,27.403,27.4345,110200.0
2014-04-23 14:30:00,34.82,34.84,34.78,34.79,162300.0,27.4345,27.4503,27.403,27.4109,162300.0
2014-04-23 15:00:00,34.79,34.81,34.76,34.77,189500.0,27.4109,27.4266,27.3872,27.3951,189500.0
2014-04-23 15:30:00,34.77,34.79,34.72,34.74,608800.0,27.3951,27.4109,27.3557,27.3715,608800.0
2014-04-24 09:30:00,34.95,35.04,34.64,34.78,278400.0,27.5369,27.6078,27.2927,27.403,278400.0
2014-04-24 10:00:00,34.77,34.8,34.58,34.77,200700.0,27.3951,27.4187,27.2454,27.3951,200700.0
2014-04-24 10:30:00,34.78,34.82,34.59,34.63,209400.0,27.403,27.4345,27.2533,27.2848,209400.0
2014-04-24 11:00:00,34.63,34.82,34.59,34.75,143200.0,27.2848,27.4345,27.2533,27.3793,143200.0
2014-04-24 11:30:00,34.75,34.85,34.69,34.73,99900.0,27.3793,27.4581,27.3321,27.3636,99900.0
2014-04-24 12:00:00,34.74,34.79,34.72,34.74,216800.0,27.3715,27.4109,27.3557,27.3715,216800.0
2014-04-24 12:30:00,34.75,34.84,34.75,34.83,92400.0,27.3793,27.4503,27.3793,27.4424,92400.0
2014-04-24 13:00:00,34.83,34.85,34.76,34.78,95300.0,27.4424,27.4581,27.3872,27.403,95300.0
2014-04-24 13:30:00,34.78,34.81,34.67,34.7,144300.0,27.403,27.4266,27.3163,27.34,144300.0
2014-04-24 14:00:00,34.7,34.8,34.67,34.8,85100.0,27.34,27.4187,27.3163,27.4187,85100.0
2014-04-24 14:30:00,34.8,34.89,34.75,34.79,101700.0,27.4187,27.4897,27.3793,27.4109,101700.0
2014-04-24 15:00:00,34.8,34.88,34.79,34.85,198100.0,27.4187,27.4818,27.4109,27.4581,198100.0
2014-04-24 15:30:00,34.86,34.9,34.79,34.87,592100.0,27.466,27.4975,27.4109,27.4739,592100.0
2014-04-25 09:30:00,34.72,34.83,34.45,34.46,448500.0,27.3557,27.4424,27.143,27.1509,448500.0
2014-04-25 10:00:00,34.46,34.82,34.42,34.73,272900.0,27.1509,27.4345,27.1193,27.3636,272900.0
2014-04-25 10:30:00,34.73,34.75,34.58,34.59,234700.0,27.3636,27.3793,27.2454,27.2533,234700.0
2014-04-25 11:00:00,34.58,34.62,34.52,34.59,264300.0,27.2454,27.2769,27.1981,27.2533,264300.0
2014-04-25 11:30:00,34.59,34.72,34.58,34.69,167900.0,27.2533,27.3557,27.2454,27.3321,167900.0
2014-04-25 12:00:00,34.7,34.74,34.66,34.69,145700.0,27.34,27.3715,27.3084,27.3321,145700.0
2014-04-25 12:30:00,34.69,34.77,34.69,34.71,306600.0,27.3321,27.3951,27.3321,27.3478,306600.0
2014-04-25 13:00:00,34.71,34.8,34.64,34.7,239700.0,27.3478,27.4187,27.2927,27.34,239700.0
2014-04-25 13:30:00,34.7,34.73,34.63,34.72,226100.0,27.34,27.3636,27.2848,27.3557,226100.0
2014-04-25 14:00:00,34.72,34.8,34.71,34.75,512900.0,27.3557,27.4187,27.3478,27.3793,512900.0
2014-04-25 14:30:00,34.74,34.85,34.69,34.78,584900.0,27.3715,27.4581,27.3321,27.403,584900.0
2014-04-25 15:00:00,34.78,34.85,34.73,34.84,223800.0,27.403,27.4581,27.3636,27.4503,223800.0
2014-04-25 15:30:00,34.85,35.02,34.84,34.98,1428500.0,27.4581,27.5921,27.4503,27.5606,1428500.0
2014-04-28 09:30:00,35.33,35.35,34.61,34.85,471600.0,27.8363,27.8521,27.269,27.4581,471600.0
2014-04-28 10:00:00,34.84,34.97,34.7,34.85,561700.0,27.4503,27.5527,27.34,27.4581,561700.0
2014-04-28 10:30:00,34.85,34.95,34.62,34.63,392700.0,27.4581,27.5369,27.2769,27.2848,392700.0
2014-04-28 11:00:00,34.64,34.71,34.44,34.45,186900.0,27.2927,27.3478,27.1351,27.143,186900.0
2014-04-28 11:30:00,34.45,34.63,34.25,34.32,446400.0,27.143,27.2848,26.9854,27.0406,446400.0
2014-04-28 12:00:00,34.3,34.43,34.25,34.35,210200.0,27.0248,27.1272,26.9854,27.0642,210200.0
2014-04-28 12:30:00,34.36,34.48,34.35,34.42,256300.0,27.0721,27.1666,27.0642,27.1193,256300.0
2014-04-28 13:00:00,34.41,34.41,34.17,34.25,479700.0,27.1115,27.1115,26.9224,26.9854,479700.0
2014-04-28 13:30:00,34.25,34.27,34.08,34.1,324900.0,26.9854,27.0012,26.8515,26.8672,324900.0
2014-04-28 14:00:00,34.11,34.38,34.04,34.37,400100.0,26.8751,27.0878,26.8199,27.0799,400100.0
2014-04-28 14:30:00,34.36,34.42,34.24,34.26,245900.0,27.0721,27.1193,26.9775,26.9933,245900.0
2014-04-28 15:00:00,34.26,34.52,34.26,34.46,382600.0,26.9933,27.1981,26.9933,27.1509,382600.0
2014-04-28 15:30:00,34.46,34.54,34.45,34.46,894300.0,27.1509,27.2139,27.143,27.1509,894300.0
2014-04-29 09:30:00,34.82,35.03,34.48,34.83,1077000.0,27.4345,27.6,27.1666,27.4424,1077000.0
2014-04-29 10:00:00,34.86,34.88,34.7,34.76,1188100.0,27.466,27.4818,27.34,27.3872,1188100.0
2014-04-29 10:30:00,34.76,34.87,34.74,34.81,833900.0,27.3872,27.4739,27.3715,27.4266,833900.0
2014-04-29 11:00:00,34.8,34.83,34.71,34.76,325900.0,27.4187,27.4424,27.3478,27.3872,325900.0
2014-04-29 11:30:00,34.76,34.78,34.63,34.68,463300.0,27.3872,27.403,27.2848,27.3242,463300.0
2014-04-29 12:00:00,34.69,34.75,34.66,34.7,451300.0,27.3321,27.3793,27.3084,27.34,451300.0
2014-04-29 12:30:00,34.71,34.95,34.69,34.85,532300.0,27.3478,27.5369,27.3321,27.4581,532300.0
2014-04-29 13:00:00,34.85,35.01,34.84,34.91,731000.0,27.4581,27.5842,27.4503,27.5054,731000.0
2014-04-29 13:30:00,34.92,35.02,34.89,35.02,329100.0,27.5133,27.5921,27.4897,27.5921,329100.0
2014-04-29 14:00:00,35.02,35.12,34.98,35.03,484500.0,27.5921,27.6709,27.5606,27.6,484500.0
2014-04-29 14:30:00,35.03,35.09,34.98,35.08,169500.0,27.6,27.6472,27.5606,27.6394,169500.0
2014-04-29 15:00:00,35.08,35.19,35.06,35.11,345800.0,27.6394,27.726,27.6236,27.663,345800.0
2014-04-29 15:30:00,35.11,35.19,35.08,35.17,829800.0,27.663,27.726,27.6394,27.7103,829800.0
2014-04-30 09:30:00,35.17,35.45,35.04,35.43,874900.0,27.7103,27.9309,27.6078,27.9151,874900.0
2014-04-30 10:00:00,35.42,35.48,35.3,35.47,395000.0,27.9072,27.9545,27.8127,27.9466,395000.0
2014-04-30 10:30:00,35.47,35.56,35.43,35.52,231400.0,27.9466,28.0175,27.9151,27.986,231400.0
2014-04-30 11:00:00,35.52,35.52,35.3,35.32,172900.0,27.986,27.986,27.8127,27.8284,172900.0
2014-04-30 11:30:00,35.32,35.43,35.32,35.43,151200.0,27.8284,27.9151,27.8284,27.9151,151200.0
2014-04-30 12:00:00,35.43,35.51,35.41,35.51,197100.0,27.9151,27.9781,27.8994,27.9781,197100.0
2014-04-30 12:30:00,35.51,35.57,35.49,35.56,121300.0,27.9781,28.0254,27.9624,28.0175,121300.0
2014-04-30 13:00:00,35.56,35.69,35.55,35.63,258600.0,28.0175,28.12,28.0097,28.0727,258600.0
2014-04-30 13:30:00,35.62,35.67,35.55,35.64,164600.0,28.0648,28.1042,28.0097,28.0806,164600.0
2014-04-30 14:00:00,35.64,35.75,35.55,35.73,330400.0,28.0806,28.1672,28.0097,28.1515,330400.0
2014-04-30 14:30:00,35.73,35.84,35.71,35.81,230500.0,28.1515,28.2382,28.1357,28.2145,230500.0
2014-04-30 15:00:00,35.82,35.89,35.78,35.87,543800.0,28.2224,28.2775,28.1909,28.2618,543800.0
2014-04-30 15:30:00,35.87,35.91,35.77,35.87,1919600.0,28.2618,28.2933,28.183,28.2618,1919600.0
2014-05-01 09:30:00,35.75,35.91,35.59,35.75,525400.0,28.1672,28.2933,28.0412,28.1672,525400.0
2014-05-01 10:00:00,35.76,35.85,35.69,35.77,399000.0,28.1751,28.246,28.12,28.183,399000.0
2014-05-01 10:30:00,35.76,35.84,35.74,35.77,231800.0,28.1751,28.2382,28.1594,28.183,231800.0
2014-05-01 11:00:00,35.77,35.82,35.71,35.76,399300.0,28.183,28.2224,28.1357,28.1751,399300.0
2014-05-01 11:30:00,35.76,35.81,35.71,35.71,165600.0,28.1751,28.2145,28.1357,28.1357,165600.0
2014-05-01 12:00:00,35.72,35.79,35.71,35.77,268500.0,28.1436,28.1988,28.1357,28.183,268500.0
2014-05-01 12:30:00,35.77,35.82,35.76,35.78,206600.0,28.183,28.2224,28.1751,28.1909,206600.0
2014-05-01 13:00:00,35.78,35.82,35.75,35.78,378100.0,28.1909,28.2224,28.1672,28.1909,378100.0
2014-05-01 13:30:00,35.79,35.83,35.69,35.76,388300.0,28.1988,28.2303,28.12,28.1751,388300.0
2014-05-01 14:00:00,35.76,35.79,35.73,35.77,180200.0,28.1751,28.1988,28.1515,28.183,180200.0
2014-05-01 14:30:00,35.78,35.81,35.71,35.74,256300.0,28.1909,28.2145,28.1357,28.1594,256300.0
2014-05-01 15:00:00,35.74,35.8,35.7,35.72,390300.0,28.1594,28.2066,28.1278,28.1436,390300.0
2014-05-01 15:30:00,35.72,35.91,35.72,35.87,1066800.0,28.1436,28.2933,28.1436,28.2618,1066800.0
2014-05-02 09:30:00,35.89,36.23,35.84,36.16,273800.0,28.2775,28.5454,28.2382,28.4903,273800.0
2014-05-02 10:00:00,36.16,36.32,35.98,35.99,325900.0,28.4903,28.6163,28.3485,28.3563,325900.0
2014-05-02 10:30:00,35.99,36.09,35.71,35.79,354700.0,28.3563,28.4351,28.1357,28.1988,354700.0
2014-05-02 11:00:00,35.78,35.87,35.77,35.78,204000.0,28.1909,28.2618,28.183,28.1909,204000.0
2014-05-02 11:30:00,35.78,35.92,35.77,35.87,202700.0,28.1909,28.3012,28.183,28.2618,202700.0
2014-05-02 12:00:00,35.87,35.9,35.85,35.88,53200.0,28.2618,28.2854,28.246,28.2697,53200.0
2014-05-02 12:30:00,35.88,35.96,35.86,35.9,122400.0,28.2697,28.3327,28.2539,28.2854,122400.0
2014-05-02 13:00:00,35.9,35.94,35.85,35.88,102500.0,28.2854,28.3169,28.246,28.2697,102500.0
2014-05-02 13:30:00,35.87,35.9,35.75,35.76,177900.0,28.2618,28.2854,28.1672,28.1751,177900.0
2014-05-02 14:00:00,35.76,35.79,35.71,35.76,181800.0,28.1751,28.1988,28.1357,28.1751,181800.0
2014-05-02 14:30:00,35.76,35.82,35.75,35.81,86700.0,28.1751,28.2224,28.1672,28.2145,86700.0
2014-05-02 15:00:00,35.81,35.89,35.75,35.75,183200.0,28.2145,28.2775,28.1672,28.1672,183200.0
2014-05-02 15:30:00,35.75,35.8,35.72,35.79,503500.0,28.1672,28.2066,28.1436,28.1988,503500.0
2014-05-05 09:30:00,35.5,35.58,35.31,35.55,267100.0,27.9703,28.0333,27.8206,28.0097,267100.0
2014-05-05 10:00:00,35.56,35.7,35.56,35.61,119700.0,28.0175,28.1278,28.0175,28.0569,119700.0
2014-05-05 10:30:00,35.62,35.8,35.61,35.71,151100.0,28.0648,28.2066,28.0569,28.1357,151100.0
2014-05-05 11:00:00,35.71,35.71,35.61,35.65,169200.0,28.1357,28.1357,28.0569,28.0885,169200.0
2014-05-05 11:30:00,35.65,35.73,35.54,35.61,168100.0,28.0885,28.1515,28.0018,28.0569,168100.0
2014-05-05 12:00:00,35.61,35.64,35.58,35.61,100800.0,28.0569,28.0806,28.0333,28.0569,100800.0
2014-05-05 12:30:00,35.61,35.64,35.59,35.61,156800.0,28.0569,28.0806,28.0412,28.0569,156800.0
2014-05-05 13:00:00,35.61,35.63,35.59,35.62,122000.0,28.0569,28.0727,28.0412,28.0648,122000.0
2014-05-05 13:30:00,35.61,35.69,35.59,35.65,87100.0,28.0569,28.12,28.0412,28.0885,87100.0
2014-05-05 14:00:00,35.64,35.67,35.6,35.62,101100.0,28.0806,28.1042,28.0491,28.0648,101100.0
2014-05-05 14:30:00,35.62,35.72,35.6,35.72,125800.0,28.0648,28.1436,28.0491,28.1436,125800.0
2014-05-05 15:00:00,35.71,35.73,35.63,35.69,148300.0,28.1357,28.1515,28.0727,28.12,148300.0
2014-05-05 15:30:00,35.69,35.69,35.61,35.68,430000.0,28.12,28.12,28.0569,28.1121,430000.0
2014-05-06 09:30:00,35.47,35.57,35.24,35.44,329500.0,27.9466,28.0254,27.7654,27.923,329500.0
2014-05-06 10:00:00,35.43,35.52,35.37,35.52,341400.0,27.9151,27.986,27.8678,27.986,341400.0
2014-05-06 10:30:00,35.52,35.61,35.34,35.34,142300.0,27.986,28.0569,27.8442,27.8442,142300.0
2014-05-06 11:00:00,35.34,35.41,35.33,35.39,241800.0,27.8442,27.8994,27.8363,27.8836,241800.0
2014-05-06 11:30:00,35.38,35.47,35.36,35.44,101100.0,27.8757,27.9466,27.86,27.923,101100.0
2014-05-06 12:00:00,35.44,35.45,35.26,35.27,190000.0,27.923,27.9309,27.7812,27.7891,190000.0
2014-05-06 12:30:00,35.27,35.32,35.25,35.3,60400.0,27.7891,27.8284,27.7733,27.8127,60400.0
2014-05-06 13:00:00,35.31,35.36,35.28,35.3,125700.0,27.8206,27.86,27.7969,27.8127,125700.0
2014-05-06 13:30:00,35.3,35.34,35.25,35.31,167100.0,27.8127,27.8442,27.7733,27.8206,167100.0
2014-05-06 14:00:00,35.31,35.31,35.12,35.18,317000.0,27.8206,27.8206,27.6709,27.7181,317000.0
2014-05-06 14:30:00,35.17,35.21,35.14,35.16,248600.0,27.7103,27.7418,27.6866,27.7024,248600.0
2014-05-06 15:00:00,35.16,35.2,35.09,35.09,282900.0,27.7024,27.7339,27.6472,27.6472,282900.0
2014-05-06 15:30:00,35.09,35.11,34.96,34.98,652400.0,27.6472,27.663,27.5448,27.5606,652400.0
2014-05-07 09:30:00,35.15,35.33,35.09,35.19,215700.0,27.6945,27.8363,27.6472,27.726,215700.0
2014-05-07 10:00:00,35.19,35.27,34.92,35.09,243900.0,27.726,27.7891,27.5133,27.6472,243900.0
2014-05-07 10:30:00,35.09,35.21,35.04,35.08,341600.0,27.6472,27.7418,27.6078,27.6394,341600.0
2014-05-07 11:00:00,35.08,35.13,34.96,35.04,245600.0,27.6394,27.6787,27.5448,27.6078,245600.0
2014-05-07 11:30:00,35.03,35.3,35.02,35.22,314400.0,27.6,27.8127,27.5921,27.7497,314400.0
2014-05-07 12:00:00,35.22,35.27,35.17,35.21,259900.0,27.7497,27.7891,27.7103,27.7418,259900.0
2014-05-07 12:30:00,35.2,35.23,35.14,35.17,101200.0,27.7339,27.7575,27.6866,27.7103,101200.0
2014-05-07 13:00:00,35.17,35.2,35.12,35.17,80300.0,27.7103,27.7339,27.6709,27.7103,80300.0
2014-05-07 13:30:00,35.18,35.25,35.06,35.06,119800.0,27.7181,27.7733,27.6236,27.6236,119800.0
2014-05-07 14:00:00,35.07,35.33,35.06,35.32,136700.0,27.6315,27.8363,27.6236,27.8284,136700.0
2014-05-07 14:30:00,35.32,35.32,35.18,35.2,117000.0,27.8284,27.8284,27.7181,27.7339,117000.0
2014-05-07 15:00:00,35.2,35.2,35.12,35.19,267600.0,27.7339,27.7339,27.6709,27.726,267600.0
2014-05-07 15:30:00,35.18,35.35,35.18,35.33,727400.0,27.7181,27.8521,27.7181,27.8363,727400.0
2014-05-08 09:30:00,35.29,35.67,35.26,35.67,276700.0,27.8048,28.1042,27.7812,28.1042,276700.0
2014-05-08 10:00:00,35.66,35.82,35.65,35.65,271300.0,28.0963,28.2224,28.0885,28.0885,271300.0
2014-05-08 10:30:00,35.65,35.65,35.54,35.56,81800.0,28.0885,28.0885,28.0018,28.0175,81800.0
2014-05-08 11:00:00,35.56,35.65,35.55,35.63,76100.0,28.0175,28.0885,28.0097,28.0727,76100.0
2014-05-08 11:30:00,35.63,35.76,35.63,35.73,151900.0,28.0727,28.1751,28.0727,28.1515,151900.0
2014-05-08 12:00:00,35.72,35.75,35.7,35.72,67400.0,28.1436,28.1672,28.1278,28.1436,67400.0
2014-05-08 12:30:00,35.72,35.75,35.66,35.69,93900.0,28.1436,28.1672,28.0963,28.12,93900.0
2014-05-08 13:00:00,35.68,35.71,35.59,35.64,98700.0,28.1121,28.1357,28.0412,28.0806,98700.0
2014-05-08 13:30:00,35.64,35.7,35.55,35.58,90000.0,28.0806,28.1278,28.0097,28.0333,90000.0
2014-05-08 14:00:00,35.58,35.59,35.46,35.55,109800.0,28.0333,28.0412,27.9388,28.0097,109800.0
2014-05-08 14:30:00,35.55,35.57,35.46,35.49,139800.0,28.0097,28.0254,27.9388,27.9624,139800.0
2014-05-08 15:00:00,35.48,35.49,35.35,35.42,250600.0,27.9545,27.9624,27.8521,27.9072,250600.0
2014-05-08 15:30:00,35.42,35.46,35.35,35.45,696700.0,27.9072,27.9388,27.8521,27.9309,696700.0
2014-05-09 09:30:00,35.37,35.48,34.94,34.96,363000.0,27.8678,27.9545,27.529,27.5448,363000.0
2014-05-09 10:00:00,34.95,35.15,34.9,35.02,490200.0,27.5369,27.6945,27.4975,27.5921,490200.0
2014-05-09 10:30:00,35.02,35.12,34.9,34.9,510300.0,27.5921,27.6709,27.4975,27.4975,510300.0
2014-05-09 11:00:00,34.9,34.92,34.8,34.92,337800.0,27.4975,27.5133,27.4187,27.5133,337800.0
2014-05-09 11:30:00,34.92,35.12,34.91,35.11,102800.0,27.5133,27.6709,27.5054,27.663,102800.0
2014-05-09 12:00:00,35.11,35.12,35.02,35.03,93100.0,27.663,27.6709,27.5921,27.6,93100.0
2014-05-09 12:30:00,35.02,35.24,35.0,35.22,234600.0,27.5921,27.7654,27.5763,27.7497,234600.0
2014-05-09 13:00:00,35.23,35.24,35.18,35.18,108800.0,27.7575,27.7654,27.7181,27.7181,108800.0
2014-05-09 13:30:00,35.19,35.2,35.13,35.14,223000.0,27.726,27.7339,27.6787,27.6866,223000.0
2014-05-09 14:00:00,35.14,35.16,35.04,35.05,125300.0,27.6866,27.7024,27.6078,27.6157,125300.0
2014-05-09 14:30:00,35.04,35.2,35.04,35.18,104900.0,27.6078,27.7339,27.6078,27.7181,104900.0
2014-05-09 15:00:00,35.18,35.23,35.03,35.06,275000.0,27.7181,27.7575,27.6,27.6236,275000.0
2014-05-09 15:30:00,35.06,35.11,35.03,35.08,727500.0,27.6236,27.663,27.6,27.6394,727500.0
2014-05-12 09:30:00,35.33,35.53,35.24,35.49,188600.0,27.8363,27.9939,27.7654,27.9624,188600.0
2014-05-12 10:00:00,35.49,35.52,35.39,35.39,239000.0,27.9624,27.986,27.8836,27.8836,239000.0
2014-05-12 10:30:00,35.39,35.51,35.33,35.4,218500.0,27.8836,27.9781,27.8363,27.8915,218500.0
2014-05-12 11:00:00,35.39,35.49,35.38,35.49,180800.0,27.8836,27.9624,27.8757,27.9624,180800.0
2014-05-12 11:30:00,35.49,35.62,35.49,35.61,126400.0,27.9624,28.0648,27.9624,28.0569,126400.0
2014-05-12 12:00:00,35.62,35.62,35.58,35.59,92000.0,28.0648,28.0648,28.0333,28.0412,92000.0
2014-05-12 12:30:00,35.59,35.6,35.51,35.52,44000.0,28.0412,28.0491,27.9781,27.986,44000.0
2014-05-12 13:00:00,35.52,35.57,35.51,35.56,83900.0,27.986,28.0254,27.9781,28.0175,83900.0
2014-05-12 13:30:00,35.55,35.56,35.53,35.54,115100.0,28.0097,28.0175,27.9939,28.0018,115100.0
2014-05-12 14:00:00,35.54,35.59,35.48,35.51,240000.0,28.0018,28.0412,27.9545,27.9781,240000.0
2014-05-12 14:30:00,35.51,35.56,35.49,35.54,109000.0,27.9781,28.0175,27.9624,28.0018,109000.0
2014-05-12 15:00:00,35.55,35.59,35.54,35.54,174500.0,28.0097,28.0412,28.0018,28.0018,174500.0
2014-05-12 15:30:00,35.53,35.6,35.52,35.58,295800.0,27.9939,28.0491,27.986,28.0333,295800.0
2014-05-13 09:30:00,35.58,35.58,35.38,35.55,166500.0,28.0333,28.0333,27.8757,28.0097,166500.0
2014-05-13 10:00:00,35.55,35.58,35.44,35.52,143600.0,28.0097,28.0333,27.923,27.986,143600.0
2014-05-13 10:30:00,35.53,35.68,35.49,35.5,205600.0,27.9939,28.1121,27.9624,27.9703,205600.0
2014-05-13 11:00:00,35.49,35.53,35.42,35.47,106300.0,27.9624,27.9939,27.9072,27.9466,106300.0
2014-05-13 11:30:00,35.47,35.48,35.39,35.42,71100.0,27.9466,27.9545,27.8836,27.9072,71100.0
2014-05-13 12:00:00,35.42,35.47,35.4,35.47,86900.0,27.9072,27.9466,27.8915,27.9466,86900.0
2014-05-13 12:30:00,35.46,35.5,35.43,35.47,91700.0,27.9388,27.9703,27.9151,27.9466,91700.0
2014-05-13 13:00:00,35.46,35.51,35.45,35.48,70400.0,27.9388,27.9781,27.9309,27.9545,70400.0
2014-05-13 13:30:00,35.48,35.53,35.45,35.51,132600.0,27.9545,27.9939,27.9309,27.9781,132600.0
2014-05-13 14:00:00,35.5,35.54,35.38,35.4,399500.0,27.9703,28.0018,27.8757,27.8915,399500.0
2014-05-13 14:30:00,35.39,35.4,35.37,35.4,146400.0,27.8836,27.8915,27.8678,27.8915,146400.0
2014-05-13 15:00:00,35.4,35.4,35.31,35.34,171700.0,27.8915,27.8915,27.8206,27.8442,171700.0
2014-05-13 15:30:00,35.34,35.35,35.17,35.19,1213300.0,27.8442,27.8521,27.7103,27.726,1213300.0
2014-05-14 09:30:00,35.18,35.22,34.91,35.02,407600.0,27.7181,27.7497,27.5054,27.5921,407600.0
2014-05-14 10:00:00,35.02,35.12,34.86,34.92,249500.0,27.5921,27.6709,27.466,27.5133,249500.0
2014-05-14 10:30:00,34.92,34.96,34.86,34.9,248100.0,27.5133,27.5448,27.466,27.4975,248100.0
2014-05-14 11:00:00,34.91,34.93,34.82,34.88,190500.0,27.5054,27.5212,27.4345,27.4818,190500.0
2014-05-14 11:30:00,34.88,34.91,34.78,34.79,328400.0,27.4818,27.5054,27.403,27.4109,328400.0
2014-05-14 12:00:00,34.78,34.85,34.78,34.78,151000.0,27.403,27.4581,27.403,27.403,151000.0
2014-05-14 12:30:00,34.77,34.78,34.69,34.7,115700.0,27.3951,27.403,27.3321,27.34,115700.0
2014-05-14 13:00:00,34.7,34.77,34.7,34.76,117200.0,27.34,27.3951,27.34,27.3872,117200.0
2014-05-14 13:30:00,34.76,34.79,34.73,34.75,142000.0,27.3872,27.4109,27.3636,27.3793,142000.0
2014-05-14 14:00:00,34.76,34.78,34.76,34.77,95200.0,27.3872,27.403,27.3872,27.3951,95200.0
2014-05-14 14:30:00,34.77,34.78,34.66,34.66,155500.0,27.3951,27.403,27.3084,27.3084,155500.0
2014-05-14 15:00:00,34.66,34.67,34.62,34.63,187100.0,27.3084,27.3163,27.2769,27.2848,187100.0
2014-05-14 15:30:00,34.63,34.69,34.58,34.67,708800.0,27.2848,27.3321,27.2454,27.3163,708800.0
2014-05-15 09:30:00,34.56,34.62,34.16,34.26,240500.0,27.2296,27.2769,26.9145,26.9933,240500.0
2014-05-15 10:00:00,34.25,34.26,34.05,34.07,316700.0,26.9854,26.9933,26.8278,26.8436,316700.0
2014-05-15 10:30:00,34.05,34.09,33.84,33.87,458300.0,26.8278,26.8593,26.6624,26.686,458300.0
2014-05-15 11:00:00,33.88,33.94,33.64,33.7,566700.0,26.6939,26.7412,26.5048,26.5521,566700.0
2014-05-15 11:30:00,33.7,33.79,33.67,33.78,298500.0,26.5521,26.623,26.5284,26.6151,298500.0
2014-05-15 12:00:00,33.78,33.91,33.77,33.89,176200.0,26.6151,26.7175,26.6072,26.7018,176200.0
2014-05-15 12:30:00,33.88,34.07,33.88,34.05,128400.0,26.6939,26.8436,26.6939,26.8278,128400.0
2014-05-15 13:00:00,34.05,34.05,33.99,34.0,141700.0,26.8278,26.8278,26.7805,26.7884,141700.0
2014-05-15 13:30:00,34.01,34.08,33.99,34.07,320500.0,26.7963,26.8515,26.7805,26.8436,320500.0
2014-05-15 14:00:00,34.07,34.24,34.06,34.12,185600.0,26.8436,26.9775,26.8357,26.883,185600.0
2014-05-15 14:30:00,34.13,34.27,34.13,34.25,304400.0,26.8909,27.0012,26.8909,26.9854,304400.0
2014-05-15 15:00:00,34.26,34.27,34.14,34.22,486200.0,26.9933,27.0012,26.8987,26.9618,486200.0
2014-05-15 15:30:00,34.22,34.32,34.19,34.24,1025000.0,26.9618,27.0406,26.9381,26.9775,1025000.0
2014-05-16 09:30:00,34.17,34.23,33.95,34.07,535800.0,26.9224,26.9696,26.749,26.8436,535800.0
2014-05-16 10:00:00,34.08,34.12,33.91,33.94,317200.0,26.8515,26.883,26.7175,26.7412,317200.0
2014-05-16 10:30:00,33.94,34.15,33.94,34.06,303000.0,26.7412,26.9066,26.7412,26.8357,303000.0
2014-05-16 11:00:00,34.07,34.29,34.06,34.22,270500.0,26.8436,27.0169,26.8357,26.9618,270500.0
2014-05-16 11:30:00,34.23,34.31,34.2,34.25,173300.0,26.9696,27.0327,26.946,26.9854,173300.0
2014-05-16 12:00:00,34.25,34.3,34.19,34.25,116800.0,26.9854,27.0248,26.9381,26.9854,116800.0
2014-05-16 12:30:00,34.26,34.27,34.14,34.22,118700.0,26.9933,27.0012,26.8987,26.9618,118700.0
2014-05-16 13:00:00,34.22,34.25,34.16,34.2,208100.0,26.9618,26.9854,26.9145,26.946,208100.0
2014-05-16 13:30:00,34.19,34.28,34.19,34.27,199300.0,26.9381,27.009,26.9381,27.0012,199300.0
2014-05-16 14:00:00,34.27,34.27,34.16,34.22,247400.0,27.0012,27.0012,26.9145,26.9618,247400.0
2014-05-16 14:30:00,34.22,34.33,34.19,34.33,270100.0,26.9618,27.0484,26.9381,27.0484,270100.0
2014-05-16 15:00:00,34.34,34.41,34.24,34.24,270900.0,27.0563,27.1115,26.9775,26.9775,270900.0
2014-05-16 15:30:00,34.24,34.3,34.22,34.3,730600.0,26.9775,27.0248,26.9618,27.0248,730600.0
2014-05-19 09:30:00,34.03,34.09,33.91,34.05,607900.0,26.8121,26.8593,26.7175,26.8278,607900.0
2014-05-19 10:00:00,34.06,34.18,33.97,34.13,389900.0,26.8357,26.9302,26.7648,26.8909,389900.0
2014-05-19 10:30:00,34.13,34.14,34.05,34.07,209300.0,26.8909,26.8987,26.8278,26.8436,209300.0
2014-05-19 11:00:00,34.08,34.15,34.04,34.08,286700.0,26.8515,26.9066,26.8199,26.8515,286700.0
2014-05-19 11:30:00,34.08,34.15,34.06,34.11,235300.0,26.8515,26.9066,26.8357,26.8751,235300.0
2014-05-19 12:00:00,34.11,34.27,34.08,34.2,233500.0,26.8751,27.0012,26.8515,26.946,233500.0
2014-05-19 12:30:00,34.2,34.21,34.1,34.17,127800.0,26.946,26.9539,26.8672,26.9224,127800.0
2014-05-19 13:00:00,34.17,34.28,34.17,34.25,137200.0,26.9224,27.009,26.9224,26.9854,137200.0
2014-05-19 13:30:00,34.25,34.3,34.24,34.29,114200.0,26.9854,27.0248,26.9775,27.0169,114200.0
2014-05-19 14:00:00,34.28,34.31,34.24,34.29,215300.0,27.009,27.0327,26.9775,27.0169,215300.0
2014-05-19 14:30:00,34.28,34.3,34.15,34.16,276500.0,27.009,27.0248,26.9066,26.9145,276500.0
2014-05-19 15:00:00,34.15,34.26,34.15,34.24,268000.0,26.9066,26.9933,26.9066,26.9775,268000.0
2014-05-19 15:30:00,34.24,34.28,34.23,34.26,463900.0,26.9775,27.009,26.9696,26.9933,463900.0
2014-05-20 09:30:00,34.23,34.29,34.05,34.06,185900.0,26.9696,27.0169,26.8278,26.8357,185900.0
2014-05-20 10:00:00,34.07,34.21,34.02,34.1,239500.0,26.8436,26.9539,26.8042,26.8672,239500.0
2014-05-20 10:30:00,34.11,34.34,34.09,34.31,141100.0,26.8751,27.0563,26.8593,27.0327,141100.0
2014-05-20 11:00:00,34.32,34.35,34.2,34.2,151600.0,27.0406,27.0642,26.946,26.946,151600.0
2014-05-20 11:30:00,34.2,34.28,34.16,34.18,125300.0,26.946,27.009,26.9145,26.9302,125300.0
2014-05-20 12:00:00,34.18,34.19,34.01,34.08,131100.0,26.9302,26.9381,26.7963,26.8515,131100.0
2014-05-20 12:30:00,34.08,34.13,34.06,34.1,68600.0,26.8515,26.8909,26.8357,26.8672,68600.0
2014-05-20 13:00:00,34.1,34.1,33.95,34.01,102700.0,26.8672,26.8672,26.749,26.7963,102700.0
2014-05-20 13:30:00,34.02,34.02,33.84,33.84,188300.0,26.8042,26.8042,26.6624,26.6624,188300.0
2014-05-20 14:00:00,33.84,33.96,33.84,33.91,185800.0,26.6624,26.7569,26.6624,26.7175,185800.0
2014-05-20 14:30:00,33.91,33.93,33.87,33.91,116000.0,26.7175,26.7333,26.686,26.7175,116000.0
2014-05-20 15:00:00,33.91,34.06,33.91,34.03,179000.0,26.7175,26.8357,26.7175,26.8121,179000.0
2014-05-20 15:30:00,34.02,34.13,34.02,34.07,531400.0,26.8042,26.8909,26.8042,26.8436,531400.0
2014-05-21 09:30:00,34.23,34.54,34.16,34.5,321300.0,26.9696,27.2139,26.9145,27.1824,321300.0
2014-05-21 10:00:00,34.5,34.55,34.37,34.4,222500.0,27.1824,27.2218,27.0799,27.1036,222500.0
2014-05-21 10:30:00,34.4,34.44,34.27,34.3,264200.0,27.1036,27.1351,27.0012,27.0248,264200.0
2014-05-21 11:00:00,34.29,34.37,34.25,34.28,114100.0,27.0169,27.0799,26.9854,27.009,114100.0
2014-05-21 11:30:00,34.29,34.3,34.13,34.19,98600.0,27.0169,27.0248,26.8909,26.9381,98600.0
2014-05-21 12:00:00,34.2,34.23,34.16,34.22,82700.0,26.946,26.9696,26.9145,26.9618,82700.0
2014-05-21 12:30:00,34.23,34.27,34.2,34.23,71400.0,26.9696,27.0012,26.946,26.9696,71400.0
2014-05-21 13:00:00,34.23,34.3,34.22,34.23,93200.0,26.9696,27.0248,26.9618,26.9696,93200.0
2014-05-21 13:30:00,34.23,34.29,34.2,34.28,104200.0,26.9696,27.0169,26.946,27.009,104200.0
2014-05-21 14:00:00,34.28,34.38,34.25,34.37,323500.0,27.009,27.0878,26.9854,27.0799,323500.0
2014-05-21 14:30:00,34.36,34.41,34.29,34.32,145900.0,27.0721,27.1115,27.0169,27.0406,145900.0
2014-05-21 15:00:00,34.32,34.4,34.32,34.36,133700.0,27.0406,27.1036,27.0406,27.0721,133700.0
2014-05-21 15:30:00,34.37,34.4,34.33,34.34,304900.0,27.0799,27.1036,27.0484,27.0563,304900.0
2014-05-22 09:30:00,34.32,34.44,34.25,34.42,276300.0,27.0406,27.1351,26.9854,27.1193,276300.0
2014-05-22 10:00:00,34.42,34.46,34.29,34.4,167900.0,27.1193,27.1509,27.0169,27.1036,167900.0
2014-05-22 10:30:00,34.39,34.47,34.34,34.43,186500.0,27.0957,27.1587,27.0563,27.1272,186500.0
2014-05-22 11:00:00,34.43,34.5,34.41,34.47,155500.0,27.1272,27.1824,27.1115,27.1587,155500.0
2014-05-22 11:30:00,34.47,34.49,34.42,34.45,225300.0,27.1587,27.1745,27.1193,27.143,225300.0
2014-05-22 12:00:00,34.44,34.45,34.37,34.41,149900.0,27.1351,27.143,27.0799,27.1115,149900.0
2014-05-22 12:30:00,34.41,34.42,34.36,34.38,80600.0,27.1115,27.1193,27.0721,27.0878,80600.0
2014-05-22 13:00:00,34.38,34.47,34.38,34.47,128500.0,27.0878,27.1587,27.0878,27.1587,128500.0
2014-05-22 13:30:00,34.46,34.55,34.43,34.52,162200.0,27.1509,27.2218,27.1272,27.1981,162200.0
2014-05-22 14:00:00,34.53,34.55,34.5,34.52,120000.0,27.206,27.2218,27.1824,27.1981,120000.0
2014-05-22 14:30:00,34.52,34.56,34.52,34.55,107600.0,27.1981,27.2296,27.1981,27.2218,107600.0
2014-05-22 15:00:00,34.55,34.6,34.53,34.57,611800.0,27.2218,27.2612,27.206,27.2375,611800.0
2014-05-22 15:30:00,34.58,34.62,34.54,34.6,735800.0,27.2454,27.2769,27.2139,27.2612,735800.0
2014-05-23 09:30:00,34.58,34.68,34.47,34.61,228100.0,27.2454,27.3242,27.1587,27.269,228100.0
2014-05-23 10:00:00,34.61,34.68,34.58,34.67,158800.0,27.269,27.3242,27.2454,27.3163,158800.0
2014-05-23 10:30:00,34.68,34.82,34.64,34.82,320300.0,27.3242,27.4345,27.2927,27.4345,320300.0
2014-05-23 11:00:00,34.81,34.88,34.77,34.81,241400.0,27.4266,27.4818,27.3951,27.4266,241400.0
2014-05-23 11:30:00,34.81,34.81,34.69,34.7,156000.0,27.4266,27.4266,27.3321,27.34,156000.0
2014-05-23 12:00:00,34.71,34.73,34.64,34.68,62700.0,27.3478,27.3636,27.2927,27.3242,62700.0
2014-05-23 12:30:00,34.69,34.7,34.64,34.64,81300.0,27.3321,27.34,27.2927,27.2927,81300.0
2014-05-23 13:00:00,34.64,34.7,34.6,34.7,129200.0,27.2927,27.34,27.2612,27.34,129200.0
2014-05-23 13:30:00,34.7,34.7,34.65,34.65,50600.0,27.34,27.34,27.3006,27.3006,50600.0
2014-05-23 14:00:00,34.65,34.68,34.63,34.66,44200.0,27.3006,27.3242,27.2848,27.3084,44200.0
2014-05-23 14:30:00,34.66,34.74,34.65,34.73,64100.0,27.3084,27.3715,27.3006,27.3636,64100.0
2014-05-23 15:00:00,34.72,34.78,34.72,34.76,116300.0,27.3557,27.403,27.3557,27.3872,116300.0
2014-05-23 15:30:00,34.76,34.8,34.73,34.74,294200.0,27.3872,27.4187,27.3636,27.3715,294200.0
2014-05-27 09:30:00,34.85,34.93,34.76,34.8,451200.0,27.4581,27.5212,27.3872,27.4187,451200.0
2014-05-27 10:00:00,34.8,34.81,34.73,34.78,347500.0,27.4187,27.4266,27.3636,27.403,347500.0
2014-05-27 10:30:00,34.79,34.82,34.77,34.79,192700.0,27.4109,27.4345,27.3951,27.4109,192700.0
2014-05-27 11:00:00,34.79,34.79,34.73,34.76,187800.0,27.4109,27.4109,27.3636,27.3872,187800.0
2014-05-27 11:30:00,34.76,34.96,34.75,34.94,300700.0,27.3872,27.5448,27.3793,27.529,300700.0
2014-05-27 12:00:00,34.94,34.94,34.82,34.86,316000.0,27.529,27.529,27.4345,27.466,316000.0
2014-05-27 12:30:00,34.85,34.89,34.82,34.84,147000.0,27.4581,27.4897,27.4345,27.4503,147000.0
2014-05-27 13:00:00,34.83,34.89,34.8,34.87,95400.0,27.4424,27.4897,27.4187,27.4739,95400.0
2014-05-27 13:30:00,34.87,34.88,34.8,34.84,88100.0,27.4739,27.4818,27.4187,27.4503,88100.0
2014-05-27 14:00:00,34.84,34.88,34.82,34.87,94900.0,27.4503,27.4818,27.4345,27.4739,94900.0
2014-05-27 14:30:00,34.86,34.89,34.82,34.87,152300.0,27.466,27.4897,27.4345,27.4739,152300.0
2014-05-27 15:00:00,34.87,34.92,34.85,34.89,136400.0,27.4739,27.5133,27.4581,27.4897,136400.0
2014-05-27 15:30:00,34.88,34.91,34.83,34.88,359800.0,27.4818,27.5054,27.4424,27.4818,359800.0
2014-05-28 09:30:00,34.94,34.94,34.65,34.71,264000.0,27.529,27.529,27.3006,27.3478,264000.0
2014-05-28 10:00:00,34.7,34.78,34.61,34.77,176500.0,27.34,27.403,27.269,27.3951,176500.0
2014-05-28 10:30:00,34.77,34.8,34.65,34.69,184700.0,27.3951,27.4187,27.3006,27.3321,184700.0
2014-05-28 11:00:00,34.69,34.79,34.68,34.75,177300.0,27.3321,27.4109,27.3242,27.3793,177300.0
2014-05-28 11:30:00,34.75,34.83,34.75,34.77,221000.0,27.3793,27.4424,27.3793,27.3951,221000.0
2014-05-28 12:00:00,34.77,34.79,34.74,34.75,114100.0,27.3951,27.4109,27.3715,27.3793,114100.0
2014-05-28 12:30:00,34.75,34.78,34.73,34.73,259200.0,27.3793,27.403,27.3636,27.3636,259200.0
2014-05-28 13:00:00,34.73,34.75,34.69,34.69,114600.0,27.3636,27.3793,27.3321,27.3321,114600.0
2014-05-28 13:30:00,34.7,34.77,34.68,34.76,158100.0,27.34,27.3951,27.3242,27.3872,158100.0
2014-05-28 14:00:00,34.75,34.77,34.7,34.72,121500.0,27.3793,27.3951,27.34,27.3557,121500.0
2014-05-28 14:30:00,34.72,34.74,34.71,34.72,147600.0,27.3557,27.3715,27.3478,27.3557,147600.0
2014-05-28 15:00:00,34.72,34.77,34.7,34.72,168400.0,27.3557,27.3951,27.34,27.3557,168400.0
2014-05-28 15:30:00,34.71,34.73,34.59,34.61,590100.0,27.3478,27.3636,27.2533,27.269,590100.0
2014-05-29 09:30:00,34.56,34.77,34.51,34.64,180100.0,27.347,27.5132,27.3074,27.4103,180100.0
2014-05-29 10:00:00,34.63,34.66,34.48,34.51,92400.0,27.4024,27.4261,27.2837,27.3074,92400.0
2014-05-29 10:30:00,34.5,34.59,34.45,34.53,74200.0,27.2995,27.3707,27.2599,27.3232,74200.0
2014-05-29 11:00:00,34.53,34.59,34.52,34.58,90100.0,27.3232,27.3707,27.3153,27.3628,90100.0
2014-05-29 11:30:00,34.57,34.64,34.57,34.61,104800.0,27.3549,27.4103,27.3549,27.3865,104800.0
2014-05-29 12:00:00,34.62,34.72,34.61,34.65,119800.0,27.3945,27.4736,27.3865,27.4182,119800.0
2014-05-29 12:30:00,34.66,34.67,34.65,34.65,30600.0,27.4261,27.434,27.4182,27.4182,30600.0
2014-05-29 13:00:00,34.65,34.68,34.64,34.66,105700.0,27.4182,27.4419,27.4103,27.4261,105700.0
2014-05-29 13:30:00,34.66,34.66,34.58,34.62,92500.0,27.4261,27.4261,27.3628,27.3945,92500.0
2014-05-29 14:00:00,34.62,34.62,34.58,34.61,170300.0,27.3945,27.3945,27.3628,27.3865,170300.0
2014-05-29 14:30:00,34.61,34.68,34.6,34.66,107500.0,27.3865,27.4419,27.3786,27.4261,107500.0
2014-05-29 15:00:00,34.65,34.78,34.64,34.77,134600.0,27.4182,27.5211,27.4103,27.5132,134600.0
2014-05-29 15:30:00,34.78,34.83,34.7,34.81,636400.0,27.5211,27.5606,27.4578,27.5448,636400.0
2014-05-30 09:30:00,34.69,34.98,34.62,34.8,245700.0,27.4498,27.6793,27.3945,27.5369,245700.0
2014-05-30 10:00:00,34.81,34.89,34.75,34.75,85200.0,27.5448,27.6081,27.4973,27.4973,85200.0
2014-05-30 10:30:00,34.76,34.77,34.66,34.75,92000.0,27.5052,27.5132,27.4261,27.4973,92000.0
2014-05-30 11:00:00,34.74,34.76,34.65,34.66,92900.0,27.4894,27.5052,27.4182,27.4261,92900.0
2014-05-30 11:30:00,34.66,34.73,34.66,34.71,64500.0,27.4261,27.4815,27.4261,27.4657,64500.0
2014-05-30 12:00:00,34.7,34.72,34.65,34.65,56700.0,27.4578,27.4736,27.4182,27.4182,56700.0
2014-05-30 12:30:00,34.66,34.66,34.55,34.58,66600.0,27.4261,27.4261,27.3391,27.3628,66600.0
2014-05-30 13:00:00,34.57,34.6,34.55,34.59,52100.0,27.3549,27.3786,27.3391,27.3707,52100.0
2014-05-30 13:30:00,34.59,34.6,34.55,34.57,85400.0,27.3707,27.3786,27.3391,27.3549,85400.0
2014-05-30 14:00:00,34.57,34.62,34.56,34.6,51600.0,27.3549,27.3945,27.347,27.3786,51600.0
2014-05-30 14:30:00,34.6,34.66,34.57,34.59,193400.0,27.3786,27.4261,27.3549,27.3707,193400.0
2014-05-30 15:00:00,34.59,34.64,34.58,34.64,100400.0,27.3707,27.4103,27.3628,27.4103,100400.0
2014-05-30 15:30:00,34.64,34.68,34.59,34.65,458200.0,27.4103,27.4419,27.3707,27.4182,458200.0
2014-06-02 09:30:00,34.81,35.09,34.75,34.89,297100.0,27.5448,27.7664,27.4973,27.6081,297100.0
2014-06-02 10:00:00,34.88,34.9,34.71,34.77,89300.0,27.6002,27.616,27.4657,27.5132,89300.0
2014-06-02 10:30:00,34.77,34.79,34.69,34.74,49100.0,27.5132,27.529,27.4498,27.4894,49100.0
2014-06-02 11:00:00,34.75,34.96,34.72,34.95,173200.0,27.4973,27.6635,27.4736,27.6556,173200.0
2014-06-02 11:30:00,34.95,35.01,34.88,34.98,288100.0,27.6556,27.7031,27.6002,27.6793,288100.0
2014-06-02 12:00:00,34.98,35.0,34.92,34.95,65200.0,27.6793,27.6951,27.6318,27.6556,65200.0
2014-06-02 12:30:00,34.95,34.98,34.94,34.97,74500.0,27.6556,27.6793,27.6477,27.6714,74500.0
2014-06-02 13:00:00,34.97,35.03,34.96,35.01,84700.0,27.6714,27.7189,27.6635,27.7031,84700.0
2014-06-02 13:30:00,35.01,35.05,34.99,35.02,141300.0,27.7031,27.7347,27.6872,27.711,141300.0
2014-06-02 14:00:00,35.02,35.04,34.98,35.01,134100.0,27.711,27.7268,27.6793,27.7031,134100.0
2014-06-02 14:30:00,35.02,35.02,34.96,35.0,227800.0,27.711,27.711,27.6635,27.6951,227800.0
2014-06-02 15:00:00,35.0,35.03,34.9,34.91,202800.0,27.6951,27.7189,27.616,27.6239,202800.0
2014-06-02 15:30:00,34.91,34.95,34.88,34.89,446700.0,27.6239,27.6556,27.6002,27.6081,446700.0
2014-06-03 09:30:00,34.87,35.03,34.74,35.02,212800.0,27.5923,27.7189,27.4894,27.711,212800.0
2014-06-03 10:00:00,35.03,35.14,34.97,35.04,303400.0,27.7189,27.8059,27.6714,27.7268,303400.0
2014-06-03 10:30:00,35.05,35.13,34.98,35.02,177400.0,27.7347,27.798,27.6793,27.711,177400.0
2014-06-03 11:00:00,35.02,35.06,34.96,35.01,255800.0,27.711,27.7426,27.6635,27.7031,255800.0
2014-06-03 11:30:00,35.0,35.05,34.94,34.98,160200.0,27.6951,27.7347,27.6477,27.6793,160200.0
2014-06-03 12:00:00,34.97,35.13,34.97,35.11,107300.0,27.6714,27.798,27.6714,27.7822,107300.0
2014-06-03 12:30:00,35.1,35.15,35.06,35.15,138300.0,27.7743,27.8138,27.7426,27.8138,138300.0
2014-06-03 13:00:00,35.15,35.17,35.09,35.17,313300.0,27.8138,27.8297,27.7664,27.8297,313300.0
2014-06-03 13:30:00,35.17,35.19,35.09,35.19,148300.0,27.8297,27.8455,27.7664,27.8455,148300.0
2014-06-03 14:00:00,35.19,35.25,35.17,35.25,153200.0,27.8455,27.893,27.8297,27.893,153200.0
2014-06-03 14:30:00,35.25,35.36,35.24,35.3,254100.0,27.893,27.98,27.8851,27.9325,254100.0
2014-06-03 15:00:00,35.31,35.35,35.26,35.33,235500.0,27.9404,27.9721,27.9009,27.9563,235500.0
2014-06-03 15:30:00,35.33,35.4,35.29,35.38,470200.0,27.9563,28.0117,27.9246,27.9958,470200.0
2014-06-04 09:30:00,35.32,35.7,35.26,35.6,261200.0,27.9484,28.2491,27.9009,28.1699,261200.0
2014-06-04 10:00:00,35.6,35.77,35.6,35.69,173300.0,28.1699,28.3044,28.1699,28.2411,173300.0
2014-06-04 10:30:00,35.69,35.8,35.69,35.8,123000.0,28.2411,28.3282,28.2411,28.3282,123000.0
2014-06-04 11:00:00,35.79,35.86,35.76,35.8,157600.0,28.3203,28.3757,28.2965,28.3282,157600.0
2014-06-04 11:30:00,35.8,35.83,35.71,35.71,279000.0,28.3282,28.3519,28.257,28.257,279000.0
2014-06-04 12:00:00,35.72,35.78,35.69,35.71,171800.0,28.2649,28.3124,28.2411,28.257,171800.0
2014-06-04 12:30:00,35.7,35.72,35.67,35.69,79600.0,28.2491,28.2649,28.2253,28.2411,79600.0
2014-06-04 13:00:00,35.7,35.71,35.59,35.59,125600.0,28.2491,28.257,28.162,28.162,125600.0
2014-06-04 13:30:00,35.6,35.69,35.59,35.66,322500.0,28.1699,28.2411,28.162,28.2174,322500.0
2014-06-04 14:00:00,35.66,35.66,35.57,35.57,184500.0,28.2174,28.2174,28.1462,28.1462,184500.0
2014-06-04 14:30:00,35.58,35.63,35.53,35.56,121300.0,28.1541,28.1937,28.1145,28.1383,121300.0
2014-06-04 15:00:00,35.56,35.63,35.56,35.62,102600.0,28.1383,28.1937,28.1383,28.1857,102600.0
2014-06-04 15:30:00,35.61,35.7,35.6,35.69,586500.0,28.1778,28.2491,28.1699,28.2411,586500.0
2014-06-05 09:30:00,35.8,35.9,35.56,35.62,278000.0,28.3282,28.4073,28.1383,28.1857,278000.0
2014-06-05 10:00:00,35.62,35.62,35.45,35.54,154000.0,28.1857,28.1857,28.0512,28.1224,154000.0
2014-06-05 10:30:00,35.53,35.67,35.49,35.67,346900.0,28.1145,28.2253,28.0829,28.2253,346900.0
2014-06-05 11:00:00,35.66,35.82,35.64,35.79,319000.0,28.2174,28.344,28.2016,28.3203,319000.0
2014-06-05 11:30:00,35.79,35.88,35.76,35.88,150600.0,28.3203,28.3915,28.2965,28.3915,150600.0
2014-06-05 12:00:00,35.88,35.94,35.87,35.92,117900.0,28.3915,28.439,28.3836,28.4231,117900.0
2014-06-05 12:30:00,35.92,35.96,35.89,35.91,116300.0,28.4231,28.4548,28.3994,28.4152,116300.0
2014-06-05 13:00:00,35.91,35.94,35.9,35.91,67300.0,28.4152,28.439,28.4073,28.4152,67300.0
2014-06-05 13:30:00,35.92,35.93,35.88,35.89,187600.0,28.4231,28.431,28.3915,28.3994,187600.0
2014-06-05 14:00:00,35.89,35.9,35.86,35.87,92100.0,28.3994,28.4073,28.3757,28.3836,92100.0
2014-06-05 14:30:00,35.87,35.87,35.77,35.79,160000.0,28.3836,28.3836,28.3044,28.3203,160000.0
2014-06-05 15:00:00,35.79,35.82,35.75,35.78,102300.0,28.3203,28.344,28.2886,28.3124,102300.0
2014-06-05 15:30:00,35.77,35.9,35.77,35.9,341700.0,28.3044,28.4073,28.3044,28.4073,341700.0
2014-06-06 09:30:00,35.95,36.16,35.89,36.14,246700.0,28.4469,28.613,28.3994,28.5972,246700.0
2014-06-06 10:00:00,36.14,36.25,36.1,36.23,176000.0,28.5972,28.6843,28.5656,28.6684,176000.0
2014-06-06 10:30:00,36.23,36.27,36.2,36.26,137500.0,28.6684,28.7001,28.6447,28.6922,137500.0
2014-06-06 11:00:00,36.25,36.26,36.16,36.18,176300.0,28.6843,28.6922,28.613,28.6289,176300.0
2014-06-06 11:30:00,36.17,36.2,36.09,36.16,118800.0,28.621,28.6447,28.5577,28.613,118800.0
2014-06-06 12:00:00,36.16,36.21,36.14,36.16,57700.0,28.613,28.6526,28.5972,28.613,57700.0
2014-06-06 12:30:00,36.16,36.23,36.16,36.18,67400.0,28.613,28.6684,28.613,28.6289,67400.0
2014-06-06 13:00:00,36.17,36.22,36.17,36.2,72900.0,28.621,28.6605,28.621,28.6447,72900.0
2014-06-06 13:30:00,36.21,36.23,36.18,36.2,86000.0,28.6526,28.6684,28.6289,28.6447,86000.0
2014-06-06 14:00:00,36.2,36.25,36.2,36.24,82500.0,28.6447,28.6843,28.6447,28.6763,82500.0
2014-06-06 14:30:00,36.25,36.25,36.19,36.19,124000.0,28.6843,28.6843,28.6368,28.6368,124000.0
2014-06-06 15:00:00,36.19,36.24,36.19,36.23,133600.0,28.6368,28.6763,28.6368,28.6684,133600.0
2014-06-06 15:30:00,36.23,36.23,36.19,36.22,327900.0,28.6684,28.6684,28.6368,28.6605,327900.0
2014-06-09 09:30:00,36.15,36.33,36.15,36.23,194700.0,28.6051,28.7476,28.6051,28.6684,194700.0
2014-06-09 10:00:00,36.23,36.27,36.19,36.25,175500.0,28.6684,28.7001,28.6368,28.6843,175500.0
2014-06-09 10:30:00,36.24,36.26,36.14,36.17,186700.0,28.6763,28.6922,28.5972,28.621,186700.0
2014-06-09 11:00:00,36.18,36.25,36.18,36.21,135200.0,28.6289,28.6843,28.6289,28.6526,135200.0
2014-06-09 11:30:00,36.22,36.3,36.21,36.27,85100.0,28.6605,28.7238,28.6526,28.7001,85100.0
2014-06-09 12:00:00,36.27,36.29,36.2,36.2,68500.0,28.7001,28.7159,28.6447,28.6447,68500.0
2014-06-09 12:30:00,36.2,36.24,36.17,36.18,66700.0,28.6447,28.6763,28.621,28.6289,66700.0
2014-06-09 13:00:00,36.18,36.23,36.18,36.22,103500.0,28.6289,28.6684,28.6289,28.6605,103500.0
2014-06-09 13:30:00,36.22,36.27,36.2,36.22,86900.0,28.6605,28.7001,28.6447,28.6605,86900.0
2014-06-09 14:00:00,36.23,36.23,36.1,36.11,123700.0,28.6684,28.6684,28.5656,28.5735,123700.0
2014-06-09 14:30:00,36.11,36.15,36.07,36.11,109000.0,28.5735,28.6051,28.5418,28.5735,109000.0
2014-06-09 15:00:00,36.11,36.18,36.11,36.16,127300.0,28.5735,28.6289,28.5735,28.613,127300.0
2014-06-09 15:30:00,36.16,36.17,36.1,36.16,388700.0,28.613,28.621,28.5656,28.613,388700.0
2014-06-10 09:30:00,35.98,36.12,35.91,35.98,187800.0,28.4706,28.5814,28.4152,28.4706,187800.0
2014-06-10 10:00:00,35.98,36.08,35.95,36.05,102200.0,28.4706,28.5497,28.4469,28.526,102200.0
2014-06-10 10:30:00,36.06,36.17,36.03,36.14,93200.0,28.5339,28.621,28.5102,28.5972,93200.0
2014-06-10 11:00:00,36.15,36.19,36.13,36.16,61300.0,28.6051,28.6368,28.5893,28.613,61300.0
2014-06-10 11:30:00,36.17,36.21,36.15,36.17,60700.0,28.621,28.6526,28.6051,28.621,60700.0
2014-06-10 12:00:00,36.16,36.21,36.09,36.21,87100.0,28.613,28.6526,28.5577,28.6526,87100.0
2014-06-10 12:30:00,36.21,36.24,36.18,36.24,42300.0,28.6526,28.6763,28.6289,28.6763,42300.0
2014-06-10 13:00:00,36.24,36.26,36.21,36.26,81300.0,28.6763,28.6922,28.6526,28.6922,81300.0
2014-06-10 13:30:00,36.26,36.29,36.25,36.29,63200.0,28.6922,28.7159,28.6843,28.7159,63200.0
2014-06-10 14:00:00,36.29,36.29,36.24,36.26,182500.0,28.7159,28.7159,28.6763,28.6922,182500.0
2014-06-10 14:30:00,36.26,36.27,36.18,36.26,176700.0,28.6922,28.7001,28.6289,28.6922,176700.0
2014-06-10 15:00:00,36.26,36.37,36.25,36.37,218300.0,28.6922,28.7792,28.6843,28.7792,218300.0
2014-06-10 15:30:00,36.37,36.38,36.33,36.36,591000.0,28.7792,28.7871,28.7476,28.7713,591000.0
2014-06-11 09:30:00,36.17,36.33,35.98,36.22,246000.0,28.621,28.7476,28.4706,28.6605,246000.0
2014-06-11 10:00:00,36.23,36.26,36.14,36.15,75700.0,28.6684,28.6922,28.5972,28.6051,75700.0
2014-06-11 10:30:00,36.14,36.16,36.06,36.06,145700.0,28.5972,28.613,28.5339,28.5339,145700.0
2014-06-11 11:00:00,36.06,36.11,36.04,36.09,75500.0,28.5339,28.5735,28.5181,28.5577,75500.0
2014-06-11 11:30:00,36.1,36.15,36.08,36.14,74100.0,28.5656,28.6051,28.5497,28.5972,74100.0
2014-06-11 12:00:00,36.14,36.21,36.13,36.18,81400.0,28.5972,28.6526,28.5893,28.6289,81400.0
2014-06-11 12:30:00,36.18,36.23,36.17,36.23,24200.0,28.6289,28.6684,28.621,28.6684,24200.0
2014-06-11 13:00:00,36.23,36.24,36.17,36.23,59000.0,28.6684,28.6763,28.621,28.6684,59000.0
2014-06-11 13:30:00,36.24,36.26,36.19,36.22,63400.0,28.6763,28.6922,28.6368,28.6605,63400.0
2014-06-11 14:00:00,36.22,36.22,36.13,36.17,111300.0,28.6605,28.6605,28.5893,28.621,111300.0
2014-06-11 14:30:00,36.17,36.21,36.14,36.18,60000.0,28.621,28.6526,28.5972,28.6289,60000.0
2014-06-11 15:00:00,36.18,36.21,36.15,36.19,103100.0,28.6289,28.6526,28.6051,28.6368,103100.0
2014-06-11 15:30:00,36.19,36.23,36.16,36.18,363600.0,28.6368,28.6684,28.613,28.6289,363600.0
2014-06-12 09:30:00,36.06,36.27,35.94,36.01,115600.0,28.5339,28.7001,28.439,28.4944,115600.0
2014-06-12 10:00:00,36.01,36.05,35.91,35.91,138700.0,28.4944,28.526,28.4152,28.4152,138700.0
2014-06-12 10:30:00,35.91,35.97,35.88,35.92,112600.0,28.4152,28.4627,28.3915,28.4231,112600.0
2014-06-12 11:00:00,35.91,35.98,35.91,35.96,56700.0,28.4152,28.4706,28.4152,28.4548,56700.0
2014-06-12 11:30:00,35.96,35.98,35.91,35.93,63100.0,28.4548,28.4706,28.4152,28.431,63100.0
2014-06-12 12:00:00,35.93,35.99,35.9,35.97,56700.0,28.431,28.4785,28.4073,28.4627,56700.0
2014-06-12 12:30:00,35.97,35.98,35.84,35.87,72900.0,28.4627,28.4706,28.3598,28.3836,72900.0
2014-06-12 13:00:00,35.87,35.88,35.79,35.79,65600.0,28.3836,28.3915,28.3203,28.3203,65600.0
2014-06-12 13:30:00,35.8,35.8,35.72,35.76,222800.0,28.3282,28.3282,28.2649,28.2965,222800.0
2014-06-12 14:00:00,35.75,35.84,35.73,35.8,73600.0,28.2886,28.3598,28.2728,28.3282,73600.0
2014-06-12 14:30:00,35.81,35.81,35.75,35.77,74300.0,28.3361,28.3361,28.2886,28.3044,74300.0
2014-06-12 15:00:00,35.76,35.83,35.72,35.76,136400.0,28.2965,28.3519,28.2649,28.2965,136400.0
2014-06-12 15:30:00,35.77,35.86,35.72,35.82,301700.0,28.3044,28.3757,28.2649,28.344,301700.0
2014-06-13 09:30:00,35.67,35.94,35.64,35.74,208800.0,28.2253,28.439,28.2016,28.2807,208800.0
2014-06-13 10:00:00,35.74,35.9,35.69,35.87,100300.0,28.2807,28.4073,28.2411,28.3836,100300.0
2014-06-13 10:30:00,35.87,35.97,35.81,35.82,102800.0,28.3836,28.4627,28.3361,28.344,102800.0
2014-06-13 11:00:00,35.83,35.87,35.72,35.73,88600.0,28.3519,28.3836,28.2649,28.2728,88600.0
2014-06-13 11:30:00,35.72,35.73,35.66,35.69,117900.0,28.2649,28.2728,28.2174,28.2411,117900.0
2014-06-13 12:00:00,35.7,35.76,35.69,35.75,52100.0,28.2491,28.2965,28.2411,28.2886,52100.0
2014-06-13 12:30:00,35.75,35.76,35.69,35.74,50700.0,28.2886,28.2965,28.2411,28.2807,50700.0
2014-06-13 13:00:00,35.73,35.76,35.7,35.72,76000.0,28.2728,28.2965,28.2491,28.2649,76000.0
2014-06-13 13:30:00,35.72,35.73,35.69,35.72,76700.0,28.2649,28.2728,28.2411,28.2649,76700.0
2014-06-13 14:00:00,35.71,35.72,35.68,35.69,71700.0,28.257,28.2649,28.2332,28.2411,71700.0
2014-06-13 14:30:00,35.68,35.69,35.64,35.66,72300.0,28.2332,28.2411,28.2016,28.2174,72300.0
2014-06-13 15:00:00,35.67,35.76,35.61,35.61,156200.0,28.2253,28.2965,28.1778,28.1778,156200.0
2014-06-13 15:30:00,35.61,35.73,35.59,35.72,367400.0,28.1778,28.2728,28.162,28.2649,367400.0
2014-06-16 09:30:00,35.64,35.67,35.49,35.49,100100.0,28.2016,28.2253,28.0829,28.0829,100100.0
2014-06-16 10:00:00,35.5,35.68,35.5,35.64,53400.0,28.0908,28.2332,28.0908,28.2016,53400.0
2014-06-16 10:30:00,35.64,35.67,35.57,35.57,92100.0,28.2016,28.2253,28.1462,28.1462,92100.0
2014-06-16 11:00:00,35.58,35.58,35.43,35.52,103400.0,28.1541,28.1541,28.0354,28.1066,103400.0
2014-06-16 11:30:00,35.51,35.51,35.42,35.45,72400.0,28.0987,28.0987,28.0275,28.0512,72400.0
2014-06-16 12:00:00,35.45,35.59,35.43,35.58,55200.0,28.0512,28.162,28.0354,28.1541,55200.0
2014-06-16 12:30:00,35.58,35.58,35.52,35.54,49200.0,28.1541,28.1541,28.1066,28.1224,49200.0
2014-06-16 13:00:00,35.55,35.65,35.54,35.63,47100.0,28.1304,28.2095,28.1224,28.1937,47100.0
2014-06-16 13:30:00,35.64,35.66,35.57,35.6,56300.0,28.2016,28.2174,28.1462,28.1699,56300.0
2014-06-16 14:00:00,35.59,35.64,35.59,35.6,72300.0,28.162,28.2016,28.162,28.1699,72300.0
2014-06-16 14:30:00,35.59,35.6,35.54,35.54,91900.0,28.162,28.1699,28.1224,28.1224,91900.0
2014-06-16 15:00:00,35.54,35.59,35.52,35.56,84800.0,28.1224,28.162,28.1066,28.1383,84800.0
2014-06-16 15:30:00,35.57,35.64,35.55,35.63,376800.0,28.1462,28.2016,28.1304,28.1937,376800.0
2014-06-17 09:30:00,35.46,35.78,35.41,35.71,159800.0,28.0591,28.3124,28.0196,28.257,159800.0
2014-06-17 10:00:00,35.7,35.89,35.69,35.86,167300.0,28.2491,28.3994,28.2411,28.3757,167300.0
2014-06-17 10:30:00,35.86,35.86,35.7,35.82,126100.0,28.3757,28.3757,28.2491,28.344,126100.0
2014-06-17 11:00:00,35.82,35.94,35.77,35.94,75000.0,28.344,28.439,28.3044,28.439,75000.0
2014-06-17 11:30:00,35.94,35.95,35.88,35.91,88600.0,28.439,28.4469,28.3915,28.4152,88600.0
2014-06-17 12:00:00,35.9,35.94,35.86,35.9,76000.0,28.4073,28.439,28.3757,28.4073,76000.0
2014-06-17 12:30:00,35.91,35.98,35.89,35.96,52200.0,28.4152,28.4706,28.3994,28.4548,52200.0
2014-06-17 13:00:00,35.97,35.99,35.89,35.89,92700.0,28.4627,28.4785,28.3994,28.3994,92700.0
2014-06-17 13:30:00,35.9,35.94,35.89,35.93,85300.0,28.4073,28.439,28.3994,28.431,85300.0
2014-06-17 14:00:00,35.94,35.98,35.88,35.95,75400.0,28.439,28.4706,28.3915,28.4469,75400.0
2014-06-17 14:30:00,35.95,35.96,35.9,35.96,65000.0,28.4469,28.4548,28.4073,28.4548,65000.0
2014-06-17 15:00:00,35.95,35.96,35.89,35.95,287600.0,28.4469,28.4548,28.3994,28.4469,287600.0
2014-06-17 15:30:00,35.95,35.99,35.91,35.97,550600.0,28.4469,28.4785,28.4152,28.4627,550600.0
2014-06-18 09:30:00,35.86,35.95,35.62,35.72,168300.0,28.3757,28.4469,28.1857,28.2649,168300.0
2014-06-18 10:00:00,35.72,35.79,35.63,35.79,176300.0,28.2649,28.3203,28.1937,28.3203,176300.0
2014-06-18 10:30:00,35.8,35.8,35.67,35.67,115700.0,28.3282,28.3282,28.2253,28.2253,115700.0
2014-06-18 11:00:00,35.66,35.68,35.57,35.61,103500.0,28.2174,28.2332,28.1462,28.1778,103500.0
2014-06-18 11:30:00,35.62,35.71,35.59,35.71,419100.0,28.1857,28.257,28.162,28.257,419100.0
2014-06-18 12:00:00,35.71,35.72,35.6,35.62,271300.0,28.257,28.2649,28.1699,28.1857,271300.0
2014-06-18 12:30:00,35.62,35.7,35.6,35.69,158300.0,28.1857,28.2491,28.1699,28.2411,158300.0
2014-06-18 13:00:00,35.69,35.74,35.69,35.71,150300.0,28.2411,28.2807,28.2411,28.257,150300.0
2014-06-18 13:30:00,35.71,35.77,35.66,35.75,145600.0,28.257,28.3044,28.2174,28.2886,145600.0
2014-06-18 14:00:00,35.75,35.84,35.64,35.79,236500.0,28.2886,28.3598,28.2016,28.3203,236500.0
2014-06-18 14:30:00,35.8,35.86,35.73,35.81,125900.0,28.3282,28.3757,28.2728,28.3361,125900.0
2014-06-18 15:00:00,35.81,35.92,35.8,35.92,147000.0,28.3361,28.4231,28.3282,28.4231,147000.0
2014-06-18 15:30:00,35.92,36.04,35.9,35.98,428300.0,28.4231,28.5181,28.4073,28.4706,428300.0
2014-06-19 09:30:00,36.06,36.08,35.77,35.89,141400.0,28.5339,28.5497,28.3044,28.3994,141400.0
2014-06-19 10:00:00,35.88,35.96,35.84,35.89,121200.0,28.3915,28.4548,28.3598,28.3994,121200.0
2014-06-19 10:30:00,35.9,35.91,35.83,35.84,68700.0,28.4073,28.4152,28.3519,28.3598,68700.0
2014-06-19 11:00:00,35.84,35.89,35.81,35.81,58200.0,28.3598,28.3994,28.3361,28.3361,58200.0
2014-06-19 11:30:00,35.81,35.89,35.8,35.85,47300.0,28.3361,28.3994,28.3282,28.3677,47300.0
2014-06-19 12:00:00,35.86,35.89,35.84,35.85,41300.0,28.3757,28.3994,28.3598,28.3677,41300.0
2014-06-19 12:30:00,35.85,35.9,35.84,35.89,37800.0,28.3677,28.4073,28.3598,28.3994,37800.0
2014-06-19 13:00:00,35.88,35.95,35.84,35.94,52400.0,28.3915,28.4469,28.3598,28.439,52400.0
2014-06-19 13:30:00,35.94,36.01,35.91,35.98,79500.0,28.439,28.4944,28.4152,28.4706,79500.0
2014-06-19 14:00:00,35.97,36.0,35.95,35.97,38300.0,28.4627,28.4864,28.4469,28.4627,38300.0
2014-06-19 14:30:00,35.96,35.98,35.93,35.94,63500.0,28.4548,28.4706,28.431,28.439,63500.0
2014-06-19 15:00:00,35.94,35.98,35.94,35.98,77600.0,28.439,28.4706,28.439,28.4706,77600.0
2014-06-19 15:30:00,35.98,36.04,35.97,36.01,257700.0,28.4706,28.5181,28.4627,28.4944,257700.0
2014-06-20 09:30:00,36.15,36.17,36.05,36.07,521500.0,28.6051,28.621,28.526,28.5418,521500.0
2014-06-20 10:00:00,36.08,36.1,35.99,36.01,115200.0,28.5497,28.5656,28.4785,28.4944,115200.0
2014-06-20 10:30:00,36.01,36.03,35.95,36.02,116300.0,28.4944,28.5102,28.4469,28.5023,116300.0
2014-06-20 11:00:00,36.02,36.14,36.02,36.11,59100.0,28.5023,28.5972,28.5023,28.5735,59100.0
2014-06-20 11:30:00,36.09,36.14,36.08,36.1,52500.0,28.5577,28.5972,28.5497,28.5656,52500.0
2014-06-20 12:00:00,36.11,36.11,36.03,36.06,36500.0,28.5735,28.5735,28.5102,28.5339,36500.0
2014-06-20 12:30:00,36.05,36.08,36.01,36.04,26900.0,28.526,28.5497,28.4944,28.5181,26900.0
2014-06-20 13:00:00,36.03,36.03,35.99,36.0,22600.0,28.5102,28.5102,28.4785,28.4864,22600.0
2014-06-20 13:30:00,36.0,36.0,35.96,35.97,33400.0,28.4864,28.4864,28.4548,28.4627,33400.0
2014-06-20 14:00:00,35.96,36.0,35.95,35.98,30800.0,28.4548,28.4864,28.4469,28.4706,30800.0
2014-06-20 14:30:00,35.99,36.0,35.94,35.95,53100.0,28.4785,28.4864,28.439,28.4469,53100.0
2014-06-20 15:00:00,35.95,35.96,35.94,35.95,77500.0,28.4469,28.4548,28.439,28.4469,77500.0
2014-06-20 15:30:00,35.95,36.05,35.95,36.0,469100.0,28.4469,28.526,28.4469,28.4864,469100.0
2014-06-23 09:30:00,35.95,36.0,35.71,35.92,219500.0,28.4469,28.4864,28.257,28.4231,219500.0
2014-06-23 10:00:00,35.93,36.02,35.9,35.99,129600.0,28.431,28.5023,28.4073,28.4785,129600.0
2014-06-23 10:30:00,36.01,36.03,35.87,35.94,64700.0,28.4944,28.5102,28.3836,28.439,64700.0
2014-06-23 11:00:00,35.93,35.97,35.9,35.9,62400.0,28.431,28.4627,28.4073,28.4073,62400.0
2014-06-23 11:30:00,35.9,35.93,35.8,35.81,86600.0,28.4073,28.431,28.3282,28.3361,86600.0
2014-06-23 12:00:00,35.81,35.93,35.8,35.88,98000.0,28.3361,28.431,28.3282,28.3915,98000.0
2014-06-23 12:30:00,35.88,35.92,35.85,35.88,37800.0,28.3915,28.4231,28.3677,28.3915,37800.0
2014-06-23 13:00:00,35.88,35.93,35.86,35.86,71500.0,28.3915,28.431,28.3757,28.3757,71500.0
2014-06-23 13:30:00,35.87,35.89,35.83,35.84,37000.0,28.3836,28.3994,28.3519,28.3598,37000.0
2014-06-23 14:00:00,35.85,35.89,35.83,35.87,48900.0,28.3677,28.3994,28.3519,28.3836,48900.0
2014-06-23 14:30:00,35.87,35.92,35.87,35.92,47800.0,28.3836,28.4231,28.3836,28.4231,47800.0
2014-06-23 15:00:00,35.91,35.96,35.91,35.96,109900.0,28.4152,28.4548,28.4152,28.4548,109900.0
2014-06-23 15:30:00,35.95,36.07,35.92,36.05,701700.0,28.4469,28.5418,28.4231,28.526,701700.0
2014-06-24 09:30:00,35.88,35.91,35.75,35.9,127000.0,28.3915,28.4152,28.2886,28.4073,127000.0
2014-06-24 10:00:00,35.89,36.11,35.89,36.11,126700.0,28.3994,28.5735,28.3994,28.5735,126700.0
2014-06-24 10:30:00,36.11,36.23,36.09,36.23,138600.0,28.5735,28.6684,28.5577,28.6684,138600.0
2014-06-24 11:00:00,36.24,36.27,36.21,36.25,52500.0,28.6763,28.7001,28.6526,28.6843,52500.0
2014-06-24 11:30:00,36.25,36.26,36.22,36.25,45700.0,28.6843,28.6922,28.6605,28.6843,45700.0
2014-06-24 12:00:00,36.24,36.26,36.22,36.23,76700.0,28.6763,28.6922,28.6605,28.6684,76700.0
2014-06-24 12:30:00,36.23,36.24,36.18,36.2,60600.0,28.6684,28.6763,28.6289,28.6447,60600.0
2014-06-24 13:00:00,36.19,36.2,36.05,36.08,63800.0,28.6368,28.6447,28.526,28.5497,63800.0
2014-06-24 13:30:00,36.07,36.09,36.02,36.02,43200.0,28.5418,28.5577,28.5023,28.5023,43200.0
2014-06-24 14:00:00,36.02,36.06,35.97,35.99,54200.0,28.5023,28.5339,28.4627,28.4785,54200.0
2014-06-24 14:30:00,35.99,36.0,35.94,35.96,101700.0,28.4785,28.4864,28.439,28.4548,101700.0
2014-06-24 15:00:00,35.96,35.96,35.75,35.82,176200.0,28.4548,28.4548,28.2886,28.344,176200.0
2014-06-24 15:30:00,35.82,35.85,35.77,35.79,298600.0,28.344,28.3677,28.3044,28.3203,298600.0
2014-06-25 09:30:00,35.63,35.9,35.58,35.83,152500.0,28.1937,28.4073,28.1541,28.3519,152500.0
2014-06-25 10:00:00,35.84,35.9,35.76,35.8,70400.0,28.3598,28.4073,28.2965,28.3282,70400.0
2014-06-25 10:30:00,35.81,36.0,35.75,36.0,77900.0,28.3361,28.4864,28.2886,28.4864,77900.0
2014-06-25 11:00:00,36.0,36.05,35.91,35.95,148400.0,28.4864,28.526,28.4152,28.4469,148400.0
2014-06-25 11:30:00,35.96,35.98,35.87,35.92,115500.0,28.4548,28.4706,28.3836,28.4231,115500.0
2014-06-25 12:00:00,35.92,35.95,35.83,35.86,65800.0,28.4231,28.4469,28.3519,28.3757,65800.0
2014-06-25 12:30:00,35.86,35.9,35.85,35.88,91400.0,28.3757,28.4073,28.3677,28.3915,91400.0
2014-06-25 13:00:00,35.89,35.95,35.89,35.92,66400.0,28.3994,28.4469,28.3994,28.4231,66400.0
2014-06-25 13:30:00,35.92,35.94,35.88,35.92,57400.0,28.4231,28.439,28.3915,28.4231,57400.0
2014-06-25 14:00:00,35.92,35.99,35.9,35.98,86200.0,28.4231,28.4785,28.4073,28.4706,86200.0
2014-06-25 14:30:00,35.99,36.01,35.97,35.98,68000.0,28.4785,28.4944,28.4627,28.4706,68000.0
2014-06-25 15:00:00,35.98,35.99,35.94,35.96,114600.0,28.4706,28.4785,28.439,28.4548,114600.0
2014-06-25 15:30:00,35.97,35.99,35.91,35.94,312100.0,28.4627,28.4785,28.4152,28.439,312100.0
2014-06-26 09:30:00,35.88,35.89,35.39,35.43,149100.0,28.3915,28.3994,28.0038,28.0354,149100.0
2014-06-26 10:00:00,35.44,35.76,35.43,35.73,181200.0,28.0433,28.2965,28.0354,28.2728,181200.0
2014-06-26 10:30:00,35.72,35.79,35.68,35.74,98300.0,28.2649,28.3203,28.2332,28.2807,98300.0
2014-06-26 11:00:00,35.75,35.85,35.75,35.81,94800.0,28.2886,28.3677,28.2886,28.3361,94800.0
2014-06-26 11:30:00,35.82,35.84,35.78,35.83,61400.0,28.344,28.3598,28.3124,28.3519,61400.0
2014-06-26 12:00:00,35.84,35.86,35.8,35.86,42100.0,28.3598,28.3757,28.3282,28.3757,42100.0
2014-06-26 12:30:00,35.85,35.88,35.84,35.84,36000.0,28.3677,28.3915,28.3598,28.3598,36000.0
2014-06-26 13:00:00,35.84,35.98,35.84,35.96,47000.0,28.3598,28.4706,28.3598,28.4548,47000.0
2014-06-26 13:30:00,35.96,35.98,35.9,35.91,65500.0,28.4548,28.4706,28.4073,28.4152,65500.0
2014-06-26 14:00:00,35.91,35.96,35.9,35.94,45700.0,28.4152,28.4548,28.4073,28.439,45700.0
2014-06-26 14:30:00,35.93,35.93,35.88,35.88,62700.0,28.431,28.431,28.3915,28.3915,62700.0
2014-06-26 15:00:00,35.87,35.92,35.82,35.82,174800.0,28.3836,28.4231,28.344,28.344,174800.0
2014-06-26 15:30:00,35.81,35.87,35.8,35.83,320000.0,28.3361,28.3836,28.3282,28.3519,320000.0
2014-06-27 09:30:00,35.74,35.9,35.68,35.81,173100.0,28.2807,28.4073,28.2332,28.3361,173100.0
2014-06-27 10:00:00,35.81,35.84,35.73,35.78,90300.0,28.3361,28.3598,28.2728,28.3124,90300.0
2014-06-27 10:30:00,35.78,35.8,35.71,35.74,69500.0,28.3124,28.3282,28.257,28.2807,69500.0
2014-06-27 11:00:00,35.75,35.78,35.66,35.72,77400.0,28.2886,28.3124,28.2174,28.2649,77400.0
2014-06-27 11:30:00,35.72,35.72,35.68,35.69,50400.0,28.2649,28.2649,28.2332,28.2411,50400.0
2014-06-27 12:00:00,35.7,35.7,35.65,35.69,41600.0,28.2491,28.2491,28.2095,28.2411,41600.0
2014-06-27 12:30:00,35.68,35.7,35.64,35.68,47000.0,28.2332,28.2491,28.2016,28.2332,47000.0
2014-06-27 13:00:00,35.67,35.68,35.55,35.58,54500.0,28.2253,28.2332,28.1304,28.1541,54500.0
2014-06-27 13:30:00,35.58,35.63,35.55,35.61,37200.0,28.1541,28.1937,28.1304,28.1778,37200.0
2014-06-27 14:00:00,35.62,35.65,35.59,35.59,53500.0,28.1857,28.2095,28.162,28.162,53500.0
2014-06-27 14:30:00,35.6,35.61,35.5,35.51,61100.0,28.1699,28.1778,28.0908,28.0987,61100.0
2014-06-27 15:00:00,35.51,35.63,35.51,35.62,158000.0,28.0987,28.1937,28.0987,28.1857,158000.0
2014-06-27 15:30:00,35.62,35.71,35.6,35.67,481400.0,28.1857,28.257,28.1699,28.2253,481400.0
2014-06-30 09:30:00,35.68,35.84,35.55,35.74,108100.0,28.2332,28.3598,28.1304,28.2807,108100.0
2014-06-30 10:00:00,35.75,35.88,35.75,35.84,73800.0,28.2886,28.3915,28.2886,28.3598,73800.0
2014-06-30 10:30:00,35.84,35.89,35.76,35.78,175400.0,28.3598,28.3994,28.2965,28.3124,175400.0
2014-06-30 11:00:00,35.79,35.84,35.76,35.81,74900.0,28.3203,28.3598,28.2965,28.3361,74900.0
2014-06-30 11:30:00,35.81,35.83,35.73,35.79,80700.0,28.3361,28.3519,28.2728,28.3203,80700.0
2014-06-30 12:00:00,35.79,35.84,35.76,35.83,53900.0,28.3203,28.3598,28.2965,28.3519,53900.0
2014-06-30 12:30:00,35.82,35.84,35.79,35.83,35100.0,28.344,28.3598,28.3203,28.3519,35100.0
2014-06-30 13:00:00,35.83,35.85,35.81,35.82,45500.0,28.3519,28.3677,28.3361,28.344,45500.0
2014-06-30 13:30:00,35.81,35.9,35.8,35.89,98500.0,28.3361,28.4073,28.3282,28.3994,98500.0
2014-06-30 14:00:00,35.89,35.96,35.89,35.95,60600.0,28.3994,28.4548,28.3994,28.4469,60600.0
2014-06-30 14:30:00,35.95,35.95,35.83,35.84,81300.0,28.4469,28.4469,28.3519,28.3598,81300.0
2014-06-30 15:00:00,35.84,35.84,35.78,35.81,89900.0,28.3598,28.3598,28.3124,28.3361,89900.0
2014-06-30 15:30:00,35.81,35.82,35.77,35.8,252300.0,28.3361,28.344,28.3044,28.3282,252300.0
2014-07-01 09:30:00,35.97,36.27,35.9,36.16,449300.0,28.4627,28.7001,28.4073,28.613,449300.0
2014-07-01 10:00:00,36.15,36.21,36.07,36.07,150100.0,28.6051,28.6526,28.5418,28.5418,150100.0
2014-07-01 10:30:00,36.07,36.16,36.01,36.14,242200.0,28.5418,28.613,28.4944,28.5972,242200.0
2014-07-01 11:00:00,36.15,36.25,36.12,36.25,151100.0,28.6051,28.6843,28.5814,28.6843,151100.0
2014-07-01 11:30:00,36.25,36.33,36.24,36.3,137700.0,28.6843,28.7476,28.6763,28.7238,137700.0
2014-07-01 12:00:00,36.3,36.35,36.29,36.34,85400.0,28.7238,28.7634,28.7159,28.7555,85400.0
2014-07-01 12:30:00,36.34,36.38,36.33,36.36,100800.0,28.7555,28.7871,28.7476,28.7713,100800.0
2014-07-01 13:00:00,36.37,36.54,36.36,36.54,211700.0,28.7792,28.9137,28.7713,28.9137,211700.0
2014-07-01 13:30:00,36.54,36.59,36.51,36.52,153500.0,28.9137,28.9533,28.89,28.8979,153500.0
2014-07-01 14:00:00,36.52,36.52,36.46,36.52,160600.0,28.8979,28.8979,28.8504,28.8979,160600.0
2014-07-01 14:30:00,36.52,36.52,36.41,36.45,181300.0,28.8979,28.8979,28.8109,28.8425,181300.0
2014-07-01 15:00:00,36.45,36.5,36.4,36.5,237000.0,28.8425,28.8821,28.803,28.8821,237000.0
2014-07-01 15:30:00,36.49,36.53,36.42,36.42,640200.0,28.8742,28.9058,28.8188,28.8188,640200.0
2014-07-02 09:30:00,36.35,36.48,36.22,36.24,330100.0,28.7634,28.8663,28.6605,28.6763,330100.0
2014-07-02 10:00:00,36.25,36.27,36.1,36.13,228900.0,28.6843,28.7001,28.5656,28.5893,228900.0
2014-07-02 10:30:00,36.13,36.2,36.08,36.17,183800.0,28.5893,28.6447,28.5497,28.621,183800.0
2014-07-02 11:00:00,36.16,36.2,36.14,36.16,192400.0,28.613,28.6447,28.5972,28.613,192400.0
2014-07-02 11:30:00,36.16,36.17,36.06,36.08,167900.0,28.613,28.621,28.5339,28.5497,167900.0
2014-07-02 12:00:00,36.08,36.15,36.06,36.14,119400.0,28.5497,28.6051,28.5339,28.5972,119400.0
2014-07-02 12:30:00,36.14,36.15,36.07,36.12,132500.0,28.5972,28.6051,28.5418,28.5814,132500.0
2014-07-02 13:00:00,36.13,36.13,36.01,36.04,142200.0,28.5893,28.5893,28.4944,28.5181,142200.0
2014-07-02 13:30:00,36.04,36.04,35.95,35.96,110600.0,28.5181,28.5181,28.4469,28.4548,110600.0
2014-07-02 14:00:00,35.96,35.99,35.93,35.97,137000.0,28.4548,28.4785,28.431,28.4627,137000.0
2014-07-02 14:30:00,35.97,35.99,35.94,35.97,99700.0,28.4627,28.4785,28.439,28.4627,99700.0
2014-07-02 15:00:00,35.97,36.02,35.97,36.01,158200.0,28.4627,28.5023,28.4627,28.4944,158200.0
2014-07-02 15:30:00,36.02,36.02,35.97,35.99,308500.0,28.5023,28.5023,28.4627,28.4785,308500.0
2014-07-03 09:30:00,36.31,36.71,36.28,36.45,371400.0,28.7317,29.0483,28.708,28.8425,371400.0
2014-07-03 10:00:00,36.45,36.56,36.44,36.54,255900.0,28.8425,28.9296,28.8346,28.9137,255900.0
2014-07-03 10:30:00,36.55,36.74,36.52,36.72,441800.0,28.9216,29.072,28.8979,29.0562,441800.0
2014-07-03 11:00:00,36.72,36.81,36.66,36.8,430900.0,29.0562,29.1274,29.0087,29.1195,430900.0
2014-07-03 11:30:00,36.8,36.81,36.72,36.75,240100.0,29.1195,29.1274,29.0562,29.0799,240100.0
2014-07-03 12:00:00,36.76,36.85,36.76,36.85,386100.0,29.0878,29.159,29.0878,29.159,386100.0
2014-07-03 12:30:00,36.85,36.87,36.79,36.82,466200.0,29.159,29.1749,29.1116,29.1353,466200.0
2014-07-07 09:30:00,36.45,36.7,36.37,36.65,414100.0,28.8425,29.0403,28.7792,29.0008,414100.0
2014-07-07 10:00:00,36.65,36.69,36.59,36.63,194000.0,29.0008,29.0324,28.9533,28.985,194000.0
2014-07-07 10:30:00,36.64,36.77,36.63,36.77,283400.0,28.9929,29.0957,28.985,29.0957,283400.0
2014-07-07 11:00:00,36.77,36.77,36.7,36.73,228500.0,29.0957,29.0957,29.0403,29.0641,228500.0
2014-07-07 11:30:00,36.73,36.76,36.69,36.76,182900.0,29.0641,29.0878,29.0324,29.0878,182900.0
2014-07-07 12:00:00,36.76,36.79,36.72,36.73,78800.0,29.0878,29.1116,29.0562,29.0641,78800.0
2014-07-07 12:30:00,36.72,36.73,36.68,36.73,287700.0,29.0562,29.0641,29.0245,29.0641,287700.0
2014-07-07 13:00:00,36.73,36.75,36.69,36.75,106900.0,29.0641,29.0799,29.0324,29.0799,106900.0
2014-07-07 13:30:00,36.75,36.78,36.73,36.76,97300.0,29.0799,29.1036,29.0641,29.0878,97300.0
2014-07-07 14:00:00,36.76,36.77,36.75,36.75,78600.0,29.0878,29.0957,29.0799,29.0799,78600.0
2014-07-07 14:30:00,36.76,36.79,36.75,36.79,220900.0,29.0878,29.1116,29.0799,29.1116,220900.0
2014-07-07 15:00:00,36.79,36.79,36.77,36.77,170500.0,29.1116,29.1116,29.0957,29.0957,170500.0
2014-07-07 15:30:00,36.77,36.82,36.77,36.8,801200.0,29.0957,29.1353,29.0957,29.1195,801200.0
2014-07-08 09:30:00,36.63,36.7,36.56,36.61,235900.0,28.985,29.0403,28.9296,28.9691,235900.0
2014-07-08 10:00:00,36.61,36.69,36.58,36.66,261900.0,28.9691,29.0324,28.9454,29.0087,261900.0
2014-07-08 10:30:00,36.65,36.67,36.59,36.64,278100.0,29.0008,29.0166,28.9533,28.9929,278100.0
2014-07-08 11:00:00,36.63,36.64,36.57,36.58,191600.0,28.985,28.9929,28.9375,28.9454,191600.0
2014-07-08 11:30:00,36.58,36.67,36.58,36.66,149300.0,28.9454,29.0166,28.9454,29.0087,149300.0
2014-07-08 12:00:00,36.65,36.67,36.59,36.63,147800.0,29.0008,29.0166,28.9533,28.985,147800.0
2014-07-08 12:30:00,36.64,36.65,36.57,36.64,101100.0,28.9929,29.0008,28.9375,28.9929,101100.0
2014-07-08 13:00:00,36.64,36.69,36.6,36.67,117100.0,28.9929,29.0324,28.9612,29.0166,117100.0
2014-07-08 13:30:00,36.66,36.73,36.66,36.67,117700.0,29.0087,29.0641,29.0087,29.0166,117700.0
2014-07-08 14:00:00,36.67,36.71,36.65,36.66,124000.0,29.0166,29.0483,29.0008,29.0087,124000.0
2014-07-08 14:30:00,36.66,36.69,36.62,36.62,137600.0,29.0087,29.0324,28.977,28.977,137600.0
2014-07-08 15:00:00,36.62,36.62,36.52,36.52,235500.0,28.977,28.977,28.8979,28.8979,235500.0
2014-07-08 15:30:00,36.51,36.54,36.5,36.52,411700.0,28.89,28.9137,28.8821,28.8979,411700.0
2014-07-09 09:30:00,36.59,36.74,36.49,36.52,121700.0,28.9533,29.072,28.8742,28.8979,121700.0
2014-07-09 10:00:00,36.52,36.61,36.48,36.56,95100.0,28.8979,28.9691,28.8663,28.9296,95100.0
2014-07-09 10:30:00,36.57,36.6,36.49,36.49,86400.0,28.9375,28.9612,28.8742,28.8742,86400.0
2014-07-09 11:00:00,36.5,36.5,36.37,36.48,91800.0,28.8821,28.8821,28.7792,28.8663,91800.0
2014-07-09 11:30:00,36.49,36.49,36.41,36.44,63600.0,28.8742,28.8742,28.8109,28.8346,63600.0
2014-07-09 12:00:00,36.44,36.46,36.39,36.43,49000.0,28.8346,28.8504,28.795,28.8267,49000.0
2014-07-09 12:30:00,36.43,36.45,36.4,36.44,80900.0,28.8267,28.8425,28.803,28.8346,80900.0
2014-07-09 13:00:00,36.44,36.5,36.43,36.47,60800.0,28.8346,28.8821,28.8267,28.8583,60800.0
2014-07-09 13:30:00,36.47,36.52,36.46,36.5,38900.0,28.8583,28.8979,28.8504,28.8821,38900.0
2014-07-09 14:00:00,36.49,36.64,36.43,36.61,128600.0,28.8742,28.9929,28.8267,28.9691,128600.0
2014-07-09 14:30:00,36.61,36.63,36.56,36.57,139500.0,28.9691,28.985,28.9296,28.9375,139500.0
2014-07-09 15:00:00,36.57,36.61,36.53,36.55,82800.0,28.9375,28.9691,28.9058,28.9216,82800.0
2014-07-09 15:30:00,36.56,36.62,36.54,36.58,266700.0,28.9296,28.977,28.9137,28.9454,266700.0
2014-07-10 09:30:00,36.04,36.04,35.76,35.95,280800.0,28.5181,28.5181,28.2965,28.4469,280800.0
2014-07-10 10:00:00,35.95,36.06,35.9,36.03,115400.0,28.4469,28.5339,28.4073,28.5102,115400.0
2014-07-10 10:30:00,36.02,36.17,36.01,36.16,120200.0,28.5023,28.621,28.4944,28.613,120200.0
2014-07-10 11:00:00,36.16,36.2,36.05,36.08,70300.0,28.613,28.6447,28.526,28.5497,70300.0
2014-07-10 11:30:00,36.07,36.09,36.01,36.09,77400.0,28.5418,28.5577,28.4944,28.5577,77400.0
2014-07-10 12:00:00,36.09,36.19,36.06,36.17,53200.0,28.5577,28.6368,28.5339,28.621,53200.0
2014-07-10 12:30:00,36.16,36.19,36.11,36.13,45900.0,28.613,28.6368,28.5735,28.5893,45900.0
2014-07-10 13:00:00,36.12,36.19,36.09,36.19,48500.0,28.5814,28.6368,28.5577,28.6368,48500.0
2014-07-10 13:30:00,36.2,36.23,36.14,36.16,63900.0,28.6447,28.6684,28.5972,28.613,63900.0
2014-07-10 14:00:00,36.16,36.26,36.16,36.25,56300.0,28.613,28.6922,28.613,28.6843,56300.0
2014-07-10 14:30:00,36.25,36.26,36.13,36.15,76900.0,28.6843,28.6922,28.5893,28.6051,76900.0
2014-07-10 15:00:00,36.14,36.22,36.09,36.21,81600.0,28.5972,28.6605,28.5577,28.6526,81600.0
2014-07-10 15:30:00,36.21,36.27,36.2,36.22,267800.0,28.6526,28.7001,28.6447,28.6605,267800.0
2014-07-11 09:30:00,35.5,36.12,35.5,36.07,142700.0,28.0908,28.5814,28.0908,28.5418,142700.0
2014-07-11 10:00:00,36.05,36.22,35.99,36.2,75100.0,28.526,28.6605,28.4785,28.6447,75100.0
2014-07-11 10:30:00,36.2,36.25,36.1,36.24,158400.0,28.6447,28.6843,28.5656,28.6763,158400.0
2014-07-11 11:00:00,36.24,36.3,36.22,36.29,141400.0,28.6763,28.7238,28.6605,28.7159,141400.0
2014-07-11 11:30:00,36.3,36.34,36.25,36.26,72200.0,28.7238,28.7555,28.6843,28.6922,72200.0
2014-07-11 12:00:00,36.26,36.33,36.25,36.28,56900.0,28.6922,28.7476,28.6843,28.708,56900.0
2014-07-11 12:30:00,36.28,36.3,36.26,36.3,38400.0,28.708,28.7238,28.6922,28.7238,38400.0
2014-07-11 13:00:00,36.29,36.33,36.28,36.32,45600.0,28.7159,28.7476,28.708,28.7397,45600.0
2014-07-11 13:30:00,36.32,36.33,36.27,36.3,45400.0,28.7397,28.7476,28.7001,28.7238,45400.0
2014-07-11 14:00:00,36.3,36.42,36.3,36.4,55800.0,28.7238,28.8188,28.7238,28.803,55800.0
2014-07-11 14:30:00,36.4,36.43,36.38,36.41,82900.0,28.803,28.8267,28.7871,28.8109,82900.0
2014-07-11 15:00:00,36.41,36.46,36.39,36.42,103100.0,28.8109,28.8504,28.795,28.8188,103100.0
2014-07-11 15:30:00,36.43,36.45,36.37,36.38,191600.0,28.8267,28.8425,28.7792,28.7871,191600.0
2014-07-14 09:30:00,36.65,36.84,36.57,36.61,138200.0,29.0008,29.1511,28.9375,28.9691,138200.0
2014-07-14 10:00:00,36.61,36.66,36.55,36.56,82000.0,28.9691,29.0087,28.9216,28.9296,82000.0
2014-07-14 10:30:00,36.57,36.68,36.57,36.66,97300.0,28.9375,29.0245,28.9375,29.0087,97300.0
2014-07-14 11:00:00,36.66,36.67,36.55,36.57,97700.0,29.0087,29.0166,28.9216,28.9375,97700.0
2014-07-14 11:30:00,36.57,36.59,36.52,36.53,74900.0,28.9375,28.9533,28.8979,28.9058,74900.0
2014-07-14 12:00:00,36.53,36.54,36.48,36.48,57700.0,28.9058,28.9137,28.8663,28.8663,57700.0
2014-07-14 12:30:00,36.48,36.49,36.41,36.43,69700.0,28.8663,28.8742,28.8109,28.8267,69700.0
2014-07-14 13:00:00,36.43,36.46,36.4,36.41,55500.0,28.8267,28.8504,28.803,28.8109,55500.0
2014-07-14 13:30:00,36.41,36.44,36.4,36.41,69100.0,28.8109,28.8346,28.803,28.8109,69100.0
2014-07-14 14:00:00,36.41,36.42,36.34,36.4,108900.0,28.8109,28.8188,28.7555,28.803,108900.0
2014-07-14 14:30:00,36.39,36.43,36.37,36.43,82000.0,28.795,28.8267,28.7792,28.8267,82000.0
2014-07-14 15:00:00,36.42,36.43,36.37,36.37,140600.0,28.8188,28.8267,28.7792,28.7792,140600.0
2014-07-14 15:30:00,36.37,36.43,36.36,36.43,365900.0,28.7792,28.8267,28.7713,28.8267,365900.0
2014-07-15 09:30:00,36.48,36.75,36.36,36.61,152900.0,28.8663,29.0799,28.7713,28.9691,152900.0
2014-07-15 10:00:00,36.6,36.65,36.42,36.45,184800.0,28.9612,29.0008,28.8188,28.8425,184800.0
2014-07-15 10:30:00,36.45,36.49,36.29,36.38,86000.0,28.8425,28.8742,28.7159,28.7871,86000.0
2014-07-15 11:00:00,36.38,36.39,36.34,36.37,217500.0,28.7871,28.795,28.7555,28.7792,217500.0
2014-07-15 11:30:00,36.37,36.38,36.2,36.2,166000.0,28.7792,28.7871,28.6447,28.6447,166000.0
2014-07-15 12:00:00,36.21,36.27,36.19,36.25,132100.0,28.6526,28.7001,28.6368,28.6843,132100.0
2014-07-15 12:30:00,36.26,36.39,36.26,36.32,108500.0,28.6922,28.795,28.6922,28.7397,108500.0
2014-07-15 13:00:00,36.31,36.43,36.31,36.42,103000.0,28.7317,28.8267,28.7317,28.8188,103000.0
2014-07-15 13:30:00,36.42,36.46,36.37,36.41,168900.0,28.8188,28.8504,28.7792,28.8109,168900.0
2014-07-15 14:00:00,36.4,36.48,36.4,36.47,152300.0,28.803,28.8663,28.803,28.8583,152300.0
2014-07-15 14:30:00,36.46,36.47,36.37,36.39,167000.0,28.8504,28.8583,28.7792,28.795,167000.0
2014-07-15 15:00:00,36.39,36.41,36.36,36.37,216000.0,28.795,28.8109,28.7713,28.7792,216000.0
2014-07-15 15:30:00,36.37,36.45,36.35,36.43,492400.0,28.7792,28.8425,28.7634,28.8267,492400.0
2014-07-16 09:30:00,36.61,36.66,36.33,36.44,148300.0,28.9691,29.0087,28.7476,28.8346,148300.0
2014-07-16 10:00:00,36.43,36.53,36.41,36.43,171900.0,28.8267,28.9058,28.8109,28.8267,171900.0
2014-07-16 10:30:00,36.43,36.44,36.31,36.36,83800.0,28.8267,28.8346,28.7317,28.7713,83800.0
2014-07-16 11:00:00,36.35,36.41,36.35,36.39,43500.0,28.7634,28.8109,28.7634,28.795,43500.0
2014-07-16 11:30:00,36.38,36.38,36.29,36.35,67200.0,28.7871,28.7871,28.7159,28.7634,67200.0
2014-07-16 12:00:00,36.34,36.45,36.34,36.43,41600.0,28.7555,28.8425,28.7555,28.8267,41600.0
2014-07-16 12:30:00,36.44,36.45,36.39,36.39,52700.0,28.8346,28.8425,28.795,28.795,52700.0
2014-07-16 13:00:00,36.4,36.41,36.38,36.4,27500.0,28.803,28.8109,28.7871,28.803,27500.0
2014-07-16 13:30:00,36.39,36.45,36.39,36.43,71700.0,28.795,28.8425,28.795,28.8267,71700.0
2014-07-16 14:00:00,36.43,36.48,36.43,36.45,79300.0,28.8267,28.8663,28.8267,28.8425,79300.0
2014-07-16 14:30:00,36.44,36.46,36.38,36.39,97700.0,28.8346,28.8504,28.7871,28.795,97700.0
2014-07-16 15:00:00,36.38,36.43,36.37,36.43,95700.0,28.7871,28.8267,28.7792,28.8267,95700.0
2014-07-16 15:30:00,36.42,36.46,36.38,36.45,241500.0,28.8188,28.8504,28.7871,28.8425,241500.0
2014-07-17 09:30:00,36.24,36.35,36.18,36.33,138100.0,28.6763,28.7634,28.6289,28.7476,138100.0
2014-07-17 10:00:00,36.33,36.37,36.26,36.33,177200.0,28.7476,28.7792,28.6922,28.7476,177200.0
2014-07-17 10:30:00,36.33,36.35,36.29,36.31,83000.0,28.7476,28.7634,28.7159,28.7317,83000.0
2014-07-17 11:00:00,36.32,36.33,36.13,36.15,111700.0,28.7397,28.7476,28.5893,28.6051,111700.0
2014-07-17 11:30:00,36.15,36.22,36.09,36.14,131700.0,28.6051,28.6605,28.5577,28.5972,131700.0
2014-07-17 12:00:00,36.15,36.16,36.02,36.16,56000.0,28.6051,28.613,28.5023,28.613,56000.0
2014-07-17 12:30:00,36.17,36.22,36.13,36.17,82100.0,28.621,28.6605,28.5893,28.621,82100.0
2014-07-17 13:00:00,36.16,36.29,36.16,36.25,66900.0,28.613,28.7159,28.613,28.6843,66900.0
2014-07-17 13:30:00,36.25,36.29,36.18,36.23,94100.0,28.6843,28.7159,28.6289,28.6684,94100.0
2014-07-17 14:00:00,36.23,36.23,36.15,36.17,122300.0,28.6684,28.6684,28.6051,28.621,122300.0
2014-07-17 14:30:00,36.18,36.23,36.16,36.22,154800.0,28.6289,28.6684,28.613,28.6605,154800.0
2014-07-17 15:00:00,36.21,36.21,35.95,35.96,252600.0,28.6526,28.6526,28.4469,28.4548,252600.0
2014-07-17 15:30:00,35.96,35.98,35.69,35.79,1341100.0,28.4548,28.4706,28.2411,28.3203,1341100.0
2014-07-18 09:30:00,35.83,35.94,35.67,35.91,526800.0,28.3519,28.439,28.2253,28.4152,526800.0
2014-07-18 10:00:00,35.9,35.95,35.81,35.89,271900.0,28.4073,28.4469,28.3361,28.3994,271900.0
2014-07-18 10:30:00,35.9,35.95,35.84,35.95,153200.0,28.4073,28.4469,28.3598,28.4469,153200.0
2014-07-18 11:00:00,35.95,35.99,35.94,35.95,134300.0,28.4469,28.4785,28.439,28.4469,134300.0
2014-07-18 11:30:00,35.95,35.99,35.94,35.98,110200.0,28.4469,28.4785,28.439,28.4706,110200.0
2014-07-18 12:00:00,35.98,36.03,35.97,36.03,147200.0,28.4706,28.5102,28.4627,28.5102,147200.0
2014-07-18 12:30:00,36.02,36.02,35.94,35.95,116500.0,28.5023,28.5023,28.439,28.4469,116500.0
2014-07-18 13:00:00,35.95,35.96,35.92,35.92,68100.0,28.4469,28.4548,28.4231,28.4231,68100.0
2014-07-18 13:30:00,35.92,35.94,35.89,35.91,99300.0,28.4231,28.439,28.3994,28.4152,99300.0
2014-07-18 14:00:00,35.91,36.05,35.89,36.04,166500.0,28.4152,28.526,28.3994,28.5181,166500.0
2014-07-18 14:30:00,36.03,36.05,36.01,36.05,84200.0,28.5102,28.526,28.4944,28.526,84200.0
2014-07-18 15:00:00,36.05,36.11,36.03,36.07,122100.0,28.526,28.5735,28.5102,28.5418,122100.0
2014-07-18 15:30:00,36.07,36.11,36.06,36.1,263200.0,28.5418,28.5735,28.5339,28.5656,263200.0
2014-07-21 09:30:00,35.93,36.09,35.8,36.04,177200.0,28.431,28.5577,28.3282,28.5181,177200.0
2014-07-21 10:00:00,36.04,36.06,35.94,36.0,164500.0,28.5181,28.5339,28.439,28.4864,164500.0
2014-07-21 10:30:00,36.0,36.0,35.87,35.87,93500.0,28.4864,28.4864,28.3836,28.3836,93500.0
2014-07-21 11:00:00,35.87,35.95,35.84,35.95,117000.0,28.3836,28.4469,28.3598,28.4469,117000.0
2014-07-21 11:30:00,35.94,36.03,35.91,36.02,131400.0,28.439,28.5102,28.4152,28.5023,131400.0
2014-07-21 12:00:00,36.02,36.04,35.99,36.02,75400.0,28.5023,28.5181,28.4785,28.5023,75400.0
2014-07-21 12:30:00,36.03,36.07,36.02,36.05,66600.0,28.5102,28.5418,28.5023,28.526,66600.0
2014-07-21 13:00:00,36.05,36.19,36.05,36.17,166700.0,28.526,28.6368,28.526,28.621,166700.0
2014-07-21 13:30:00,36.17,36.23,36.13,36.23,48400.0,28.621,28.6684,28.5893,28.6684,48400.0
2014-07-21 14:00:00,36.23,36.25,36.22,36.24,52600.0,28.6684,28.6843,28.6605,28.6763,52600.0
2014-07-21 14:30:00,36.24,36.25,36.2,36.24,125200.0,28.6763,28.6843,28.6447,28.6763,125200.0
2014-07-21 15:00:00,36.24,36.26,36.21,36.25,79200.0,28.6763,28.6922,28.6526,28.6843,79200.0
2014-07-21 15:30:00,36.24,36.25,36.18,36.19,164600.0,28.6763,28.6843,28.6289,28.6368,164600.0
2014-07-22 09:30:00,36.21,36.34,35.82,35.85,543200.0,28.6526,28.7555,28.344,28.3677,543200.0
2014-07-22 10:00:00,35.86,35.91,35.8,35.8,249100.0,28.3757,28.4152,28.3282,28.3282,249100.0
2014-07-22 10:30:00,35.81,35.85,35.77,35.78,291400.0,28.3361,28.3677,28.3044,28.3124,291400.0
2014-07-22 11:00:00,35.79,35.8,35.72,35.72,208400.0,28.3203,28.3282,28.2649,28.2649,208400.0
2014-07-22 11:30:00,35.73,35.78,35.72,35.76,122000.0,28.2728,28.3124,28.2649,28.2965,122000.0
2014-07-22 12:00:00,35.76,35.91,35.75,35.91,70700.0,28.2965,28.4152,28.2886,28.4152,70700.0
2014-07-22 12:30:00,35.91,35.92,35.85,35.87,93900.0,28.4152,28.4231,28.3677,28.3836,93900.0
2014-07-22 13:00:00,35.87,35.89,35.84,35.87,65700.0,28.3836,28.3994,28.3598,28.3836,65700.0
2014-07-22 13:30:00,35.87,35.87,35.78,35.82,146100.0,28.3836,28.3836,28.3124,28.344,146100.0
2014-07-22 14:00:00,35.82,35.85,35.77,35.81,105300.0,28.344,28.3677,28.3044,28.3361,105300.0
2014-07-22 14:30:00,35.8,35.8,35.71,35.76,98500.0,28.3282,28.3282,28.257,28.2965,98500.0
2014-07-22 15:00:00,35.76,35.81,35.74,35.8,137900.0,28.2965,28.3361,28.2807,28.3282,137900.0
2014-07-22 15:30:00,35.8,35.88,35.79,35.83,336500.0,28.3282,28.3915,28.3203,28.3519,336500.0
2014-07-23 09:30:00,35.85,35.95,35.71,35.84,145000.0,28.3677,28.4469,28.257,28.3598,145000.0
2014-07-23 10:00:00,35.84,35.96,35.82,35.95,92100.0,28.3598,28.4548,28.344,28.4469,92100.0
2014-07-23 10:30:00,35.96,36.02,35.94,35.96,119200.0,28.4548,28.5023,28.439,28.4548,119200.0
2014-07-23 11:00:00,35.96,35.99,35.95,35.95,78000.0,28.4548,28.4785,28.4469,28.4469,78000.0
2014-07-23 11:30:00,35.95,35.96,35.88,35.89,66300.0,28.4469,28.4548,28.3915,28.3994,66300.0
2014-07-23 12:00:00,35.9,35.91,35.85,35.85,61400.0,28.4073,28.4152,28.3677,28.3677,61400.0
2014-07-23 12:30:00,35.85,35.86,35.8,35.84,45100.0,28.3677,28.3757,28.3282,28.3598,45100.0
2014-07-23 13:00:00,35.85,35.9,35.85,35.89,63800.0,28.3677,28.4073,28.3677,28.3994,63800.0
2014-07-23 13:30:00,35.89,35.98,35.88,35.98,56900.0,28.3994,28.4706,28.3915,28.4706,56900.0
2014-07-23 14:00:00,35.98,35.98,35.91,35.91,59300.0,28.4706,28.4706,28.4152,28.4152,59300.0
2014-07-23 14:30:00,35.91,35.94,35.89,35.9,59000.0,28.4152,28.439,28.3994,28.4073,59000.0
2014-07-23 15:00:00,35.91,35.93,35.88,35.93,109200.0,28.4152,28.431,28.3915,28.431,109200.0
2014-07-23 15:30:00,35.93,35.94,35.86,35.87,238400.0,28.431,28.439,28.3757,28.3836,238400.0
2014-07-24 09:30:00,36.0,36.0,35.73,35.9,173600.0,28.4864,28.4864,28.2728,28.4073,173600.0
2014-07-24 10:00:00,35.9,36.0,35.83,35.91,178100.0,28.4073,28.4864,28.3519,28.4152,178100.0
2014-07-24 10:30:00,35.92,35.92,35.83,35.83,66700.0,28.4231,28.4231,28.3519,28.3519,66700.0
2014-07-24 11:00:00,35.84,35.84,35.81,35.84,90600.0,28.3598,28.3598,28.3361,28.3598,90600.0
2014-07-24 11:30:00,35.83,35.89,35.81,35.86,83800.0,28.3519,28.3994,28.3361,28.3757,83800.0
2014-07-24 12:00:00,35.87,35.91,35.86,35.89,44800.0,28.3836,28.4152,28.3757,28.3994,44800.0
2014-07-24 12:30:00,35.9,35.95,35.89,35.94,61500.0,28.4073,28.4469,28.3994,28.439,61500.0
2014-07-24 13:00:00,35.94,35.97,35.89,35.96,59800.0,28.439,28.4627,28.3994,28.4548,59800.0
2014-07-24 13:30:00,35.96,35.98,35.89,35.97,93900.0,28.4548,28.4706,28.3994,28.4627,93900.0
2014-07-24 14:00:00,35.97,35.98,35.95,35.97,65300.0,28.4627,28.4706,28.4469,28.4627,65300.0
2014-07-24 14:30:00,35.97,35.97,35.89,35.89,80700.0,28.4627,28.4627,28.3994,28.3994,80700.0
2014-07-24 15:00:00,35.89,35.9,35.85,35.85,158900.0,28.3994,28.4073,28.3677,28.3677,158900.0
2014-07-24 15:30:00,35.86,35.91,35.85,35.86,450400.0,28.3757,28.4152,28.3677,28.3757,450400.0
2014-07-25 09:30:00,35.68,35.85,35.51,35.55,190800.0,28.2332,28.3677,28.0987,28.1304,190800.0
2014-07-25 10:00:00,35.55,35.56,35.43,35.45,240600.0,28.1304,28.1383,28.0354,28.0512,240600.0
2014-07-25 10:30:00,35.45,35.48,35.38,35.4,223600.0,28.0512,28.075,27.9958,28.0117,223600.0
2014-07-25 11:00:00,35.39,35.4,35.32,35.39,97200.0,28.0038,28.0117,27.9484,28.0038,97200.0
2014-07-25 11:30:00,35.4,35.43,35.38,35.4,204800.0,28.0117,28.0354,27.9958,28.0117,204800.0
2014-07-25 12:00:00,35.41,35.41,35.38,35.4,158600.0,28.0196,28.0196,27.9958,28.0117,158600.0
2014-07-25 12:30:00,35.4,35.41,35.37,35.4,116500.0,28.0117,28.0196,27.9879,28.0117,116500.0
2014-07-25 13:00:00,35.39,35.4,35.36,35.4,115800.0,28.0038,28.0117,27.98,28.0117,115800.0
2014-07-25 13:30:00,35.4,35.4,35.35,35.38,116900.0,28.0117,28.0117,27.9721,27.9958,116900.0
2014-07-25 14:00:00,35.38,35.4,35.36,35.39,147700.0,27.9958,28.0117,27.98,28.0038,147700.0
2014-07-25 14:30:00,35.39,35.42,35.35,35.35,224900.0,28.0038,28.0275,27.9721,27.9721,224900.0
2014-07-25 15:00:00,35.35,35.36,35.28,35.29,242800.0,27.9721,27.98,27.9167,27.9246,242800.0
2014-07-25 15:30:00,35.3,35.32,35.21,35.24,666400.0,27.9325,27.9484,27.8613,27.8851,666400.0
2014-07-28 09:30:00,35.23,35.36,35.13,35.22,271100.0,27.8771,27.98,27.798,27.8692,271100.0
2014-07-28 10:00:00,35.22,35.22,35.0,35.07,208800.0,27.8692,27.8692,27.6951,27.7505,208800.0
2014-07-28 10:30:00,35.07,35.14,35.05,35.12,314300.0,27.7505,27.8059,27.7347,27.7901,314300.0
2014-07-28 11:00:00,35.12,35.27,35.11,35.25,159500.0,27.7901,27.9088,27.7822,27.893,159500.0
2014-07-28 11:30:00,35.25,35.3,35.22,35.29,174500.0,27.893,27.9325,27.8692,27.9246,174500.0
2014-07-28 12:00:00,35.3,35.32,35.28,35.29,133300.0,27.9325,27.9484,27.9167,27.9246,133300.0
2014-07-28 12:30:00,35.3,35.35,35.27,35.33,115600.0,27.9325,27.9721,27.9088,27.9563,115600.0
2014-07-28 13:00:00,35.33,35.4,35.29,35.35,114100.0,27.9563,28.0117,27.9246,27.9721,114100.0
2014-07-28 13:30:00,35.36,35.41,35.35,35.37,170000.0,27.98,28.0196,27.9721,27.9879,170000.0
2014-07-28 14:00:00,35.37,35.39,35.35,35.38,136700.0,27.9879,28.0038,27.9721,27.9958,136700.0
2014-07-28 14:30:00,35.38,35.46,35.32,35.46,265400.0,27.9958,28.0591,27.9484,28.0591,265400.0
2014-07-28 15:00:00,35.46,35.46,35.39,35.39,227600.0,28.0591,28.0591,28.0038,28.0038,227600.0
2014-07-28 15:30:00,35.4,35.41,35.31,35.32,537300.0,28.0117,28.0196,27.9404,27.9484,537300.0
2014-07-29 09:30:00,35.35,35.5,35.28,35.43,145600.0,27.9721,28.0908,27.9167,28.0354,145600.0
2014-07-29 10:00:00,35.43,35.55,35.4,35.49,192200.0,28.0354,28.1304,28.0117,28.0829,192200.0
2014-07-29 10:30:00,35.48,35.5,35.31,35.34,137700.0,28.075,28.0908,27.9404,27.9642,137700.0
2014-07-29 11:00:00,35.34,35.34,35.15,35.18,289000.0,27.9642,27.9642,27.8138,27.8376,289000.0
2014-07-29 11:30:00,35.17,35.17,35.07,35.09,131600.0,27.8297,27.8297,27.7505,27.7664,131600.0
2014-07-29 12:00:00,35.09,35.22,35.08,35.22,306100.0,27.7664,27.8692,27.7585,27.8692,306100.0
2014-07-29 12:30:00,35.22,35.28,35.2,35.28,83000.0,27.8692,27.9167,27.8534,27.9167,83000.0
2014-07-29 13:00:00,35.28,35.37,35.24,35.37,161400.0,27.9167,27.9879,27.8851,27.9879,161400.0
2014-07-29 13:30:00,35.36,35.37,35.32,35.33,85900.0,27.98,27.9879,27.9484,27.9563,85900.0
2014-07-29 14:00:00,35.34,35.35,35.26,35.3,219200.0,27.9642,27.9721,27.9009,27.9325,219200.0
2014-07-29 14:30:00,35.29,35.36,35.28,35.29,137400.0,27.9246,27.98,27.9167,27.9246,137400.0
2014-07-29 15:00:00,35.29,35.29,35.19,35.19,140800.0,27.9246,27.9246,27.8455,27.8455,140800.0
2014-07-29 15:30:00,35.2,35.23,35.11,35.11,510900.0,27.8534,27.8771,27.7822,27.7822,510900.0
2014-07-30 09:30:00,35.35,35.38,35.12,35.13,222200.0,27.9721,27.9958,27.7901,27.798,222200.0
2014-07-30 10:00:00,35.13,35.18,35.0,35.15,147500.0,27.798,27.8376,27.6951,27.8138,147500.0
2014-07-30 10:30:00,35.15,35.16,34.95,35.04,234000.0,27.8138,27.8218,27.6556,27.7268,234000.0
2014-07-30 11:00:00,35.04,35.15,34.97,35.05,212500.0,27.7268,27.8138,27.6714,27.7347,212500.0
2014-07-30 11:30:00,35.03,35.04,34.91,34.97,190200.0,27.7189,27.7268,27.6239,27.6714,190200.0
2014-07-30 12:00:00,34.98,35.04,34.96,35.0,108000.0,27.6793,27.7268,27.6635,27.6951,108000.0
2014-07-30 12:30:00,35.0,35.05,34.97,35.0,165700.0,27.6951,27.7347,27.6714,27.6951,165700.0
2014-07-30 13:00:00,35.0,35.02,34.95,34.96,169900.0,27.6951,27.711,27.6556,27.6635,169900.0
2014-07-30 13:30:00,34.96,35.01,34.9,34.91,179000.0,27.6635,27.7031,27.616,27.6239,179000.0
2014-07-30 14:00:00,34.91,34.97,34.81,34.84,639300.0,27.6239,27.6714,27.5448,27.5685,639300.0
2014-07-30 14:30:00,34.83,34.86,34.76,34.77,312300.0,27.5606,27.5844,27.5052,27.5132,312300.0
2014-07-30 15:00:00,34.77,34.77,34.56,34.57,700400.0,27.5132,27.5132,27.347,27.3549,700400.0
2014-07-30 15:30:00,34.57,34.68,34.48,34.53,1756500.0,27.3549,27.4419,27.2837,27.3232,1756500.0
2014-07-31 09:30:00,34.25,35.06,34.04,34.98,1088500.0,27.1017,27.7426,26.9355,27.6793,1088500.0
2014-07-31 10:00:00,34.98,35.0,34.71,34.9,487400.0,27.6793,27.6951,27.4657,27.616,487400.0
2014-07-31 10:30:00,34.9,34.91,34.5,34.56,674600.0,27.616,27.6239,27.2995,27.347,674600.0
2014-07-31 11:00:00,34.55,34.64,34.5,34.51,449600.0,27.3391,27.4103,27.2995,27.3074,449600.0
2014-07-31 11:30:00,34.51,34.75,34.5,34.52,435200.0,27.3074,27.4973,27.2995,27.3153,435200.0
2014-07-31 12:00:00,34.52,34.55,34.19,34.23,232400.0,27.3153,27.3391,27.0542,27.0859,232400.0
2014-07-31 12:30:00,34.23,34.3,34.22,34.23,202900.0,27.0859,27.1412,27.0779,27.0859,202900.0
2014-07-31 13:00:00,34.23,34.27,34.12,34.16,189200.0,27.0859,27.1175,26.9988,27.0305,189200.0
2014-07-31 13:30:00,34.15,34.35,34.15,34.31,378300.0,27.0226,27.1808,27.0226,27.1492,378300.0
2014-07-31 14:00:00,34.31,34.41,34.29,34.4,273500.0,27.1492,27.2283,27.1333,27.2204,273500.0
2014-07-31 14:30:00,34.41,34.41,34.24,34.25,267300.0,27.2283,27.2283,27.0938,27.1017,267300.0
2014-07-31 15:00:00,34.25,34.38,34.23,34.26,689000.0,27.1017,27.2045,27.0859,27.1096,689000.0
2014-07-31 15:30:00,34.26,34.28,34.15,34.18,1112100.0,27.1096,27.1254,27.0226,27.0463,1112100.0
2014-08-01 09:30:00,34.07,34.16,33.85,34.1,370200.0,26.9592,27.0305,26.7852,26.983,370200.0
2014-08-01 10:00:00,34.1,34.17,34.0,34.13,306500.0,26.983,27.0384,26.9039,27.0067,306500.0
2014-08-01 10:30:00,34.13,34.15,33.99,34.03,342000.0,27.0067,27.0226,26.8959,26.9276,342000.0
2014-08-01 11:00:00,34.02,34.03,33.85,33.9,257700.0,26.9197,26.9276,26.7852,26.8247,257700.0
2014-08-01 11:30:00,33.9,33.94,33.75,33.79,250200.0,26.8247,26.8564,26.706,26.7377,250200.0
2014-08-01 12:00:00,33.8,33.94,33.78,33.88,294600.0,26.7456,26.8564,26.7298,26.8089,294600.0
2014-08-01 12:30:00,33.89,33.95,33.85,33.93,166200.0,26.8168,26.8643,26.7852,26.8485,166200.0
2014-08-01 13:00:00,33.93,33.98,33.9,33.98,294400.0,26.8485,26.888,26.8247,26.888,294400.0
2014-08-01 13:30:00,33.98,34.04,33.9,34.04,293400.0,26.888,26.9355,26.8247,26.9355,293400.0
2014-08-01 14:00:00,34.04,34.14,34.0,34.05,207100.0,26.9355,27.0146,26.9039,26.9434,207100.0
2014-08-01 14:30:00,34.05,34.1,34.03,34.07,194400.0,26.9434,26.983,26.9276,26.9592,194400.0
2014-08-01 15:00:00,34.07,34.13,34.05,34.08,361000.0,26.9592,27.0067,26.9434,26.9672,361000.0
2014-08-01 15:30:00,34.08,34.12,34.02,34.03,894500.0,26.9672,26.9988,26.9197,26.9276,894500.0
2014-08-04 09:30:00,34.06,34.32,34.06,34.3,327400.0,26.9513,27.1571,26.9513,27.1412,327400.0
2014-08-04 10:00:00,34.3,34.35,34.18,34.21,247200.0,27.1412,27.1808,27.0463,27.07,247200.0
2014-08-04 10:30:00,34.21,34.22,33.99,34.02,191600.0,27.07,27.0779,26.8959,26.9197,191600.0
2014-08-04 11:00:00,34.01,34.11,33.98,34.05,133200.0,26.9118,26.9909,26.888,26.9434,133200.0
2014-08-04 11:30:00,34.05,34.08,34.02,34.07,131200.0,26.9434,26.9672,26.9197,26.9592,131200.0
2014-08-04 12:00:00,34.06,34.14,34.04,34.14,93400.0,26.9513,27.0146,26.9355,27.0146,93400.0
2014-08-04 12:30:00,34.14,34.14,34.04,34.05,78000.0,27.0146,27.0146,26.9355,26.9434,78000.0
2014-08-04 13:00:00,34.05,34.07,34.02,34.05,61100.0,26.9434,26.9592,26.9197,26.9434,61100.0
2014-08-04 13:30:00,34.06,34.1,34.04,34.09,166500.0,26.9513,26.983,26.9355,26.9751,166500.0
2014-08-04 14:00:00,34.1,34.18,34.1,34.17,145900.0,26.983,27.0463,26.983,27.0384,145900.0
2014-08-04 14:30:00,34.17,34.34,34.16,34.33,168400.0,27.0384,27.1729,27.0305,27.165,168400.0
2014-08-04 15:00:00,34.33,34.38,34.27,34.38,246100.0,27.165,27.2045,27.1175,27.2045,246100.0
2014-08-04 15:30:00,34.38,34.46,34.34,34.34,650500.0,27.2045,27.2679,27.1729,27.1729,650500.0
2014-08-05 09:30:00,33.64,34.24,33.64,34.1,300700.0,26.619,27.0938,26.619,26.983,300700.0
2014-08-05 10:00:00,34.11,34.32,34.07,34.32,248000.0,26.9909,27.1571,26.9592,27.1571,248000.0
2014-08-05 10:30:00,34.32,34.39,34.22,34.25,235200.0,27.1571,27.2125,27.0779,27.1017,235200.0
2014-08-05 11:00:00,34.26,34.37,34.19,34.23,142600.0,27.1096,27.1966,27.0542,27.0859,142600.0
2014-08-05 11:30:00,34.24,34.28,34.18,34.21,168400.0,27.0938,27.1254,27.0463,27.07,168400.0
2014-08-05 12:00:00,34.2,34.24,34.1,34.13,117700.0,27.0621,27.0938,26.983,27.0067,117700.0
2014-08-05 12:30:00,34.13,34.17,34.09,34.14,115400.0,27.0067,27.0384,26.9751,27.0146,115400.0
2014-08-05 13:00:00,34.14,34.27,34.11,34.26,113900.0,27.0146,27.1175,26.9909,27.1096,113900.0
2014-08-05 13:30:00,34.26,34.26,33.93,33.99,181800.0,27.1096,27.1096,26.8485,26.8959,181800.0
2014-08-05 14:00:00,33.98,34.03,33.87,34.02,219900.0,26.888,26.9276,26.801,26.9197,219900.0
2014-08-05 14:30:00,34.02,34.08,34.0,34.0,182700.0,26.9197,26.9672,26.9039,26.9039,182700.0
2014-08-05 15:00:00,34.01,34.03,33.9,33.98,225700.0,26.9118,26.9276,26.8247,26.888,225700.0
2014-08-05 15:30:00,33.99,34.11,33.99,34.01,473100.0,26.8959,26.9909,26.8959,26.9118,473100.0
2014-08-06 09:30:00,33.76,34.02,33.72,33.88,450300.0,26.7139,26.9197,26.6823,26.8089,450300.0
2014-08-06 10:00:00,33.88,34.02,33.88,34.02,492700.0,26.8089,26.9197,26.8089,26.9197,492700.0
2014-08-06 10:30:00,34.02,34.25,34.0,34.25,299800.0,26.9197,27.1017,26.9039,27.1017,299800.0
2014-08-06 11:00:00,34.25,34.28,34.17,34.27,327500.0,27.1017,27.1254,27.0384,27.1175,327500.0
2014-08-06 11:30:00,34.27,34.41,34.27,34.41,237200.0,27.1175,27.2283,27.1175,27.2283,237200.0
2014-08-06 12:00:00,34.41,34.44,34.34,34.38,234900.0,27.2283,27.252,27.1729,27.2045,234900.0
2014-08-06 12:30:00,34.37,34.44,34.35,34.39,239800.0,27.1966,27.252,27.1808,27.2125,239800.0
2014-08-06 13:00:00,34.39,34.43,34.36,34.36,198800.0,27.2125,27.2441,27.1887,27.1887,198800.0
2014-08-06 13:30:00,34.36,34.4,34.28,34.28,175000.0,27.1887,27.2204,27.1254,27.1254,175000.0
2014-08-06 14:00:00,34.28,34.34,34.26,34.34,157300.0,27.1254,27.1729,27.1096,27.1729,157300.0
2014-08-06 14:30:00,34.34,34.43,34.28,34.42,287400.0,27.1729,27.2441,27.1254,27.2362,287400.0
2014-08-06 15:00:00,34.41,34.48,34.39,34.42,371100.0,27.2283,27.2837,27.2125,27.2362,371100.0
2014-08-06 15:30:00,34.42,34.44,34.39,34.4,493200.0,27.2362,27.252,27.2125,27.2204,493200.0
2014-08-07 09:30:00,34.55,34.62,34.36,34.43,187100.0,27.3391,27.3945,27.1887,27.2441,187100.0
2014-08-07 10:00:00,34.44,34.46,34.33,34.36,283900.0,27.252,27.2679,27.165,27.1887,283900.0
2014-08-07 10:30:00,34.35,34.45,34.21,34.25,189500.0,27.1808,27.2599,27.07,27.1017,189500.0
2014-08-07 11:00:00,34.24,34.26,34.11,34.16,290400.0,27.0938,27.1096,26.9909,27.0305,290400.0
2014-08-07 11:30:00,34.16,34.2,34.04,34.11,250600.0,27.0305,27.0621,26.9355,26.9909,250600.0
2014-08-07 12:00:00,34.12,34.17,34.01,34.03,376800.0,26.9988,27.0384,26.9118,26.9276,376800.0
2014-08-07 12:30:00,34.03,34.07,33.94,34.04,207600.0,26.9276,26.9592,26.8564,26.9355,207600.0
2014-08-07 13:00:00,34.04,34.13,34.04,34.1,171900.0,26.9355,27.0067,26.9355,26.983,171900.0
2014-08-07 13:30:00,34.11,34.18,34.09,34.14,132700.0,26.9909,27.0463,26.9751,27.0146,132700.0
2014-08-07 14:00:00,34.14,34.14,34.0,34.04,194200.0,27.0146,27.0146,26.9039,26.9355,194200.0
2014-08-07 14:30:00,34.03,34.03,33.85,33.86,313800.0,26.9276,26.9276,26.7852,26.7931,313800.0
2014-08-07 15:00:00,33.85,33.91,33.78,33.86,379000.0,26.7852,26.8326,26.7298,26.7931,379000.0
2014-08-07 15:30:00,33.86,33.9,33.77,33.86,943400.0,26.7931,26.8247,26.7219,26.7931,943400.0
2014-08-08 09:30:00,33.87,33.98,33.74,33.76,814400.0,26.801,26.888,26.6981,26.7139,814400.0
2014-08-08 10:00:00,33.76,33.81,33.7,33.77,237900.0,26.7139,26.7535,26.6665,26.7219,237900.0
2014-08-08 10:30:00,33.76,33.86,33.76,33.77,400900.0,26.7139,26.7931,26.7139,26.7219,400900.0
2014-08-08 11:00:00,33.77,33.84,33.75,33.83,345500.0,26.7219,26.7773,26.706,26.7693,345500.0
2014-08-08 11:30:00,33.83,33.86,33.79,33.83,227600.0,26.7693,26.7931,26.7377,26.7693,227600.0
2014-08-08 12:00:00,33.83,33.83,33.78,33.8,181400.0,26.7693,26.7693,26.7298,26.7456,181400.0
2014-08-08 12:30:00,33.8,33.83,33.77,33.82,253700.0,26.7456,26.7693,26.7219,26.7614,253700.0
2014-08-08 13:00:00,33.82,33.9,33.8,33.87,574700.0,26.7614,26.8247,26.7456,26.801,574700.0
2014-08-08 13:30:00,33.87,33.93,33.85,33.89,509100.0,26.801,26.8485,26.7852,26.8168,509100.0
2014-08-08 14:00:00,33.89,33.95,33.87,33.94,268500.0,26.8168,26.8643,26.801,26.8564,268500.0
2014-08-08 14:30:00,33.94,33.98,33.9,33.96,288400.0,26.8564,26.888,26.8247,26.8722,288400.0
2014-08-08 15:00:00,33.95,34.0,33.89,34.0,277800.0,26.8643,26.9039,26.8168,26.9039,277800.0
2014-08-08 15:30:00,34.0,34.01,33.96,33.99,622000.0,26.9039,26.9118,26.8722,26.8959,622000.0
2014-08-11 09:30:00,34.16,34.24,34.01,34.21,242500.0,27.0305,27.0938,26.9118,27.07,242500.0
2014-08-11 10:00:00,34.22,34.42,34.22,34.41,211600.0,27.0779,27.2362,27.0779,27.2283,211600.0
2014-08-11 10:30:00,34.42,34.51,34.4,34.46,154400.0,27.2362,27.3074,27.2204,27.2679,154400.0
2014-08-11 11:00:00,34.45,34.58,34.43,34.55,133100.0,27.2599,27.3628,27.2441,27.3391,133100.0
2014-08-11 11:30:00,34.55,34.57,34.52,34.55,117600.0,27.3391,27.3549,27.3153,27.3391,117600.0
2014-08-11 12:00:00,34.55,34.57,34.48,34.48,126000.0,27.3391,27.3549,27.2837,27.2837,126000.0
2014-08-11 12:30:00,34.48,34.56,34.46,34.53,99500.0,27.2837,27.347,27.2679,27.3232,99500.0
2014-08-11 13:00:00,34.52,34.58,34.45,34.45,98300.0,27.3153,27.3628,27.2599,27.2599,98300.0
2014-08-11 13:30:00,34.45,34.52,34.41,34.42,125800.0,27.2599,27.3153,27.2283,27.2362,125800.0
2014-08-11 14:00:00,34.42,34.52,34.41,34.51,191900.0,27.2362,27.3153,27.2283,27.3074,191900.0
2014-08-11 14:30:00,34.51,34.61,34.48,34.57,263500.0,27.3074,27.3865,27.2837,27.3549,263500.0
2014-08-11 15:00:00,34.57,34.6,34.51,34.51,201000.0,27.3549,27.3786,27.3074,27.3074,201000.0
2014-08-11 15:30:00,34.52,34.55,34.47,34.48,435100.0,27.3153,27.3391,27.2758,27.2837,435100.0
2014-08-12 09:30:00,34.39,34.58,34.34,34.57,129100.0,27.2125,27.3628,27.1729,27.3549,129100.0
2014-08-12 10:00:00,34.58,34.7,34.54,34.7,176600.0,27.3628,27.4578,27.3312,27.4578,176600.0
2014-08-12 10:30:00,34.7,34.7,34.55,34.6,239300.0,27.4578,27.4578,27.3391,27.3786,239300.0
2014-08-12 11:00:00,34.61,34.61,34.47,34.5,231500.0,27.3865,27.3865,27.2758,27.2995,231500.0
2014-08-12 11:30:00,34.5,34.52,34.46,34.46,213300.0,27.2995,27.3153,27.2679,27.2679,213300.0
2014-08-12 12:00:00,34.46,34.49,34.41,34.44,219900.0,27.2679,27.2916,27.2283,27.252,219900.0
2014-08-12 12:30:00,34.44,34.61,34.44,34.58,107800.0,27.252,27.3865,27.252,27.3628,107800.0
2014-08-12 13:00:00,34.58,34.63,34.56,34.58,82900.0,27.3628,27.4024,27.347,27.3628,82900.0
2014-08-12 13:30:00,34.59,34.6,34.53,34.58,81500.0,27.3707,27.3786,27.3232,27.3628,81500.0
2014-08-12 14:00:00,34.59,34.59,34.47,34.51,124000.0,27.3707,27.3707,27.2758,27.3074,124000.0
2014-08-12 14:30:00,34.49,34.57,34.46,34.55,113300.0,27.2916,27.3549,27.2679,27.3391,113300.0
2014-08-12 15:00:00,34.55,34.59,34.52,34.55,168200.0,27.3391,27.3707,27.3153,27.3391,168200.0
2014-08-12 15:30:00,34.54,34.65,34.54,34.62,303600.0,27.3312,27.4182,27.3312,27.3945,303600.0
2014-08-13 09:30:00,34.75,34.91,34.72,34.78,173600.0,27.4973,27.6239,27.4736,27.5211,173600.0
2014-08-13 10:00:00,34.78,34.84,34.72,34.78,186200.0,27.5211,27.5685,27.4736,27.5211,186200.0
2014-08-13 10:30:00,34.79,34.85,34.75,34.85,136900.0,27.529,27.5765,27.4973,27.5765,136900.0
2014-08-13 11:00:00,34.85,35.02,34.85,34.95,161700.0,27.5765,27.711,27.5765,27.6556,161700.0
2014-08-13 11:30:00,34.95,34.96,34.89,34.91,107600.0,27.6556,27.6635,27.6081,27.6239,107600.0
2014-08-13 12:00:00,34.91,34.96,34.89,34.96,119100.0,27.6239,27.6635,27.6081,27.6635,119100.0
2014-08-13 12:30:00,34.96,34.96,34.87,34.94,74000.0,27.6635,27.6635,27.5923,27.6477,74000.0
2014-08-13 13:00:00,34.93,34.94,34.91,34.92,58300.0,27.6398,27.6477,27.6239,27.6318,58300.0
2014-08-13 13:30:00,34.92,34.94,34.89,34.92,82900.0,27.6318,27.6477,27.6081,27.6318,82900.0
2014-08-13 14:00:00,34.93,34.95,34.88,34.93,108800.0,27.6398,27.6556,27.6002,27.6398,108800.0
2014-08-13 14:30:00,34.94,34.95,34.9,34.92,73800.0,27.6477,27.6556,27.616,27.6318,73800.0
2014-08-13 15:00:00,34.92,34.93,34.86,34.86,146000.0,27.6318,27.6398,27.5844,27.5844,146000.0
2014-08-13 15:30:00,34.86,34.9,34.86,34.87,359800.0,27.5844,27.616,27.5844,27.5923,359800.0
2014-08-14 09:30:00,34.88,35.16,34.88,35.15,187300.0,27.6002,27.8218,27.6002,27.8138,187300.0
2014-08-14 10:00:00,35.16,35.25,35.07,35.22,156600.0,27.8218,27.893,27.7505,27.8692,156600.0
2014-08-14 10:30:00,35.22,35.27,35.18,35.23,158100.0,27.8692,27.9088,27.8376,27.8771,158100.0
2014-08-14 11:00:00,35.24,35.3,35.23,35.3,131100.0,27.8851,27.9325,27.8771,27.9325,131100.0
2014-08-14 11:30:00,35.3,35.33,35.27,35.32,116700.0,27.9325,27.9563,27.9088,27.9484,116700.0
2014-08-14 12:00:00,35.33,35.41,35.3,35.41,217800.0,27.9563,28.0196,27.9325,28.0196,217800.0
2014-08-14 12:30:00,35.41,35.42,35.37,35.38,213600.0,28.0196,28.0275,27.9879,27.9958,213600.0
2014-08-14 13:00:00,35.38,35.42,35.32,35.35,115300.0,27.9958,28.0275,27.9484,27.9721,115300.0
2014-08-14 13:30:00,35.36,35.37,35.31,35.33,83300.0,27.98,27.9879,27.9404,27.9563,83300.0
2014-08-14 14:00:00,35.33,35.37,35.3,35.34,86300.0,27.9563,27.9879,27.9325,27.9642,86300.0
2014-08-14 14:30:00,35.34,35.38,35.34,35.36,94200.0,27.9642,27.9958,27.9642,27.98,94200.0
2014-08-14 15:00:00,35.36,35.37,35.26,35.26,169000.0,27.98,27.9879,27.9009,27.9009,169000.0
2014-08-14 15:30:00,35.26,35.29,35.24,35.26,449000.0,27.9009,27.9246,27.8851,27.9009,449000.0
2014-08-15 09:30:00,35.37,35.41,35.24,35.35,346100.0,27.9879,28.0196,27.8851,27.9721,346100.0
2014-08-15 10:00:00,35.35,35.39,35.29,35.33,136600.0,27.9721,28.0038,27.9246,27.9563,136600.0
2014-08-15 10:30:00,35.34,35.38,34.89,35.03,232500.0,27.9642,27.9958,27.6081,27.7189,232500.0
2014-08-15 11:00:00,35.03,35.13,34.97,35.01,152500.0,27.7189,27.798,27.6714,27.7031,152500.0
2014-08-15 11:30:00,35.0,35.08,34.82,34.9,128400.0,27.6951,27.7585,27.5527,27.616,128400.0
2014-08-15 12:00:00,34.89,35.05,34.86,35.04,119000.0,27.6081,27.7347,27.5844,27.7268,119000.0
2014-08-15 12:30:00,35.04,35.07,34.96,34.97,85600.0,27.7268,27.7505,27.6635,27.6714,85600.0
2014-08-15 13:00:00,34.97,35.05,34.92,35.04,78300.0,27.6714,27.7347,27.6318,27.7268,78300.0
2014-08-15 13:30:00,35.05,35.06,34.95,34.97,74400.0,27.7347,27.7426,27.6556,27.6714,74400.0
2014-08-15 14:00:00,34.97,35.13,34.97,35.12,103100.0,27.6714,27.798,27.6714,27.7901,103100.0
2014-08-15 14:30:00,35.12,35.14,35.06,35.08,105900.0,27.7901,27.8059,27.7426,27.7585,105900.0
2014-08-15 15:00:00,35.08,35.12,35.05,35.05,186400.0,27.7585,27.7901,27.7347,27.7347,186400.0
2014-08-15 15:30:00,35.06,35.15,35.05,35.12,380200.0,27.7426,27.8138,27.7347,27.7901,380200.0
2014-08-18 09:30:00,35.28,35.61,35.27,35.55,193300.0,27.9167,28.1778,27.9088,28.1304,193300.0
2014-08-18 10:00:00,35.55,35.59,35.47,35.52,150400.0,28.1304,28.162,28.0671,28.1066,150400.0
2014-08-18 10:30:00,35.52,35.62,35.51,35.61,142500.0,28.1066,28.1857,28.0987,28.1778,142500.0
2014-08-18 11:00:00,35.61,35.64,35.53,35.63,94000.0,28.1778,28.2016,28.1145,28.1937,94000.0
2014-08-18 11:30:00,35.63,35.67,35.61,35.66,96400.0,28.1937,28.2253,28.1778,28.2174,96400.0
2014-08-18 12:00:00,35.66,35.7,35.64,35.64,108600.0,28.2174,28.2491,28.2016,28.2016,108600.0
2014-08-18 12:30:00,35.64,35.72,35.62,35.62,65800.0,28.2016,28.2649,28.1857,28.1857,65800.0
2014-08-18 13:00:00,35.62,35.66,35.59,35.65,83500.0,28.1857,28.2174,28.162,28.2095,83500.0
2014-08-18 13:30:00,35.65,35.69,35.65,35.66,113600.0,28.2095,28.2411,28.2095,28.2174,113600.0
2014-08-18 14:00:00,35.67,35.68,35.57,35.61,99500.0,28.2253,28.2332,28.1462,28.1778,99500.0
2014-08-18 14:30:00,35.61,35.62,35.56,35.62,177000.0,28.1778,28.1857,28.1383,28.1857,177000.0
2014-08-18 15:00:00,35.62,35.63,35.59,35.62,147500.0,28.1857,28.1937,28.162,28.1857,147500.0
2014-08-18 15:30:00,35.61,35.64,35.6,35.64,386000.0,28.1778,28.2016,28.1699,28.2016,386000.0
2014-08-19 09:30:00,35.68,35.79,35.57,35.73,208600.0,28.2332,28.3203,28.1462,28.2728,208600.0
2014-08-19 10:00:00,35.73,35.84,35.72,35.78,190800.0,28.2728,28.3598,28.2649,28.3124,190800.0
2014-08-19 10:30:00,35.78,35.91,35.75,35.89,112500.0,28.3124,28.4152,28.2886,28.3994,112500.0
2014-08-19 11:00:00,35.9,35.9,35.85,35.89,93400.0,28.4073,28.4073,28.3677,28.3994,93400.0
2014-08-19 11:30:00,35.88,35.89,35.83,35.86,94300.0,28.3915,28.3994,28.3519,28.3757,94300.0
2014-08-19 12:00:00,35.87,35.91,35.85,35.91,93300.0,28.3836,28.4152,28.3677,28.4152,93300.0
2014-08-19 12:30:00,35.9,35.91,35.87,35.88,70000.0,28.4073,28.4152,28.3836,28.3915,70000.0
2014-08-19 13:00:00,35.89,35.92,35.85,35.89,76100.0,28.3994,28.4231,28.3677,28.3994,76100.0
2014-08-19 13:30:00,35.89,35.9,35.84,35.86,95400.0,28.3994,28.4073,28.3598,28.3757,95400.0
2014-08-19 14:00:00,35.87,35.9,35.85,35.89,138000.0,28.3836,28.4073,28.3677,28.3994,138000.0
2014-08-19 14:30:00,35.89,35.92,35.84,35.87,252900.0,28.3994,28.4231,28.3598,28.3836,252900.0
2014-08-19 15:00:00,35.86,35.87,35.79,35.82,186700.0,28.3757,28.3836,28.3203,28.344,186700.0
2014-08-19 15:30:00,35.81,35.84,35.77,35.78,300400.0,28.3361,28.3598,28.3044,28.3124,300400.0
2014-08-20 09:30:00,35.63,36.1,35.63,36.06,335000.0,28.1937,28.5656,28.1937,28.5339,335000.0
2014-08-20 10:00:00,36.06,36.1,36.02,36.04,270700.0,28.5339,28.5656,28.5023,28.5181,270700.0
2014-08-20 10:30:00,36.04,36.08,36.02,36.03,312900.0,28.5181,28.5497,28.5023,28.5102,312900.0
2014-08-20 11:00:00,36.03,36.14,36.03,36.08,165100.0,28.5102,28.5972,28.5102,28.5497,165100.0
2014-08-20 11:30:00,36.08,36.1,36.04,36.06,174100.0,28.5497,28.5656,28.5181,28.5339,174100.0
2014-08-20 12:00:00,36.07,36.09,36.06,36.08,96800.0,28.5418,28.5577,28.5339,28.5497,96800.0
2014-08-20 12:30:00,36.08,36.09,35.97,35.98,140000.0,28.5497,28.5577,28.4627,28.4706,140000.0
2014-08-20 13:00:00,35.98,36.03,35.95,35.98,113800.0,28.4706,28.5102,28.4469,28.4706,113800.0
2014-08-20 13:30:00,35.98,36.01,35.97,35.99,92700.0,28.4706,28.4944,28.4627,28.4785,92700.0
2014-08-20 14:00:00,35.98,35.98,35.82,35.91,227500.0,28.4706,28.4706,28.344,28.4152,227500.0
2014-08-20 14:30:00,35.91,35.96,35.9,35.93,227300.0,28.4152,28.4548,28.4073,28.431,227300.0
2014-08-20 15:00:00,35.92,35.98,35.92,35.93,175200.0,28.4231,28.4706,28.4231,28.431,175200.0
2014-08-20 15:30:00,35.94,35.96,35.9,35.9,459900.0,28.439,28.4548,28.4073,28.4073,459900.0
2014-08-21 09:30:00,35.9,36.08,35.89,35.99,148600.0,28.4073,28.5497,28.3994,28.4785,148600.0
2014-08-21 10:00:00,35.99,36.05,35.86,35.99,228500.0,28.4785,28.526,28.3757,28.4785,228500.0
2014-08-21 10:30:00,36.0,36.19,35.99,36.19,129200.0,28.4864,28.6368,28.4785,28.6368,129200.0
2014-08-21 11:00:00,36.19,36.22,36.18,36.19,158800.0,28.6368,28.6605,28.6289,28.6368,158800.0
2014-08-21 11:30:00,36.19,36.22,36.16,36.19,120300.0,28.6368,28.6605,28.613,28.6368,120300.0
2014-08-21 12:00:00,36.2,36.29,36.17,36.26,244900.0,28.6447,28.7159,28.621,28.6922,244900.0
2014-08-21 12:30:00,36.26,36.28,36.25,36.27,79800.0,28.6922,28.708,28.6843,28.7001,79800.0
2014-08-21 13:00:00,36.27,36.36,36.26,36.34,77500.0,28.7001,28.7713,28.6922,28.7555,77500.0
2014-08-21 13:30:00,36.35,36.35,36.31,36.35,98800.0,28.7634,28.7634,28.7317,28.7634,98800.0
2014-08-21 14:00:00,36.34,36.41,36.33,36.41,148900.0,28.7555,28.8109,28.7476,28.8109,148900.0
2014-08-21 14:30:00,36.4,36.48,36.39,36.46,323500.0,28.803,28.8663,28.795,28.8504,323500.0
2014-08-21 15:00:00,36.46,36.47,36.33,36.33,281400.0,28.8504,28.8583,28.7476,28.7476,281400.0
2014-08-21 15:30:00,36.33,36.37,36.3,36.3,914700.0,28.7476,28.7792,28.7238,28.7238,914700.0
2014-08-22 09:30:00,36.2,36.33,36.19,36.31,383700.0,28.6447,28.7476,28.6368,28.7317,383700.0
2014-08-22 10:00:00,36.31,36.39,36.22,36.36,207200.0,28.7317,28.795,28.6605,28.7713,207200.0
2014-08-22 10:30:00,36.36,36.37,36.19,36.19,245700.0,28.7713,28.7792,28.6368,28.6368,245700.0
2014-08-22 11:00:00,36.19,36.34,36.16,36.34,187000.0,28.6368,28.7555,28.613,28.7555,187000.0
2014-08-22 11:30:00,36.34,36.35,36.3,36.32,140100.0,28.7555,28.7634,28.7238,28.7397,140100.0
2014-08-22 12:00:00,36.32,36.33,36.27,36.32,118300.0,28.7397,28.7476,28.7001,28.7397,118300.0
2014-08-22 12:30:00,36.33,36.36,36.32,36.35,93100.0,28.7476,28.7713,28.7397,28.7634,93100.0
2014-08-22 13:00:00,36.35,36.38,36.35,36.38,127700.0,28.7634,28.7871,28.7634,28.7871,127700.0
2014-08-22 13:30:00,36.38,36.42,36.36,36.41,187300.0,28.7871,28.8188,28.7713,28.8109,187300.0
2014-08-22 14:00:00,36.4,36.41,36.33,36.41,319900.0,28.803,28.8109,28.7476,28.8109,319900.0
2014-08-22 14:30:00,36.4,36.4,36.32,36.38,116000.0,28.803,28.803,28.7397,28.7871,116000.0
2014-08-22 15:00:00,36.38,36.43,36.38,36.4,306000.0,28.7871,28.8267,28.7871,28.803,306000.0
2014-08-22 15:30:00,36.4,36.41,36.3,36.31,342200.0,28.803,28.8109,28.7238,28.7317,342200.0
2014-08-25 09:30:00,36.52,36.63,36.41,36.63,226500.0,28.8979,28.985,28.8109,28.985,226500.0
2014-08-25 10:00:00,36.63,36.77,36.61,36.71,217000.0,28.985,29.0957,28.9691,29.0483,217000.0
2014-08-25 10:30:00,36.71,36.76,36.64,36.72,154000.0,29.0483,29.0878,28.9929,29.0562,154000.0
2014-08-25 11:00:00,36.71,36.75,36.69,36.72,93700.0,29.0483,29.0799,29.0324,29.0562,93700.0
2014-08-25 11:30:00,36.72,36.73,36.68,36.69,115800.0,29.0562,29.0641,29.0245,29.0324,115800.0
2014-08-25 12:00:00,36.68,36.69,36.61,36.63,86400.0,29.0245,29.0324,28.9691,28.985,86400.0
2014-08-25 12:30:00,36.63,36.68,36.61,36.68,90400.0,28.985,29.0245,28.9691,29.0245,90400.0
2014-08-25 13:00:00,36.68,36.73,36.67,36.71,67800.0,29.0245,29.0641,29.0166,29.0483,67800.0
2014-08-25 13:30:00,36.71,36.73,36.68,36.71,169600.0,29.0483,29.0641,29.0245,29.0483,169600.0
2014-08-25 14:00:00,36.72,36.73,36.69,36.72,66500.0,29.0562,29.0641,29.0324,29.0562,66500.0
2014-08-25 14:30:00,36.72,36.75,36.7,36.73,91600.0,29.0562,29.0799,29.0403,29.0641,91600.0
2014-08-25 15:00:00,36.74,36.74,36.7,36.7,124300.0,29.072,29.072,29.0403,29.0403,124300.0
2014-08-25 15:30:00,36.71,36.73,36.66,36.7,439000.0,29.0483,29.0641,29.0087,29.0403,439000.0
2014-08-26 09:30:00,36.7,36.98,36.65,36.98,258100.0,29.0403,29.2619,29.0008,29.2619,258100.0
2014-08-26 10:00:00,36.97,37.09,36.97,37.09,518800.0,29.254,29.3489,29.254,29.3489,518800.0
2014-08-26 10:30:00,37.09,37.15,37.08,37.15,383200.0,29.3489,29.3964,29.341,29.3964,383200.0
2014-08-26 11:00:00,37.15,37.23,37.15,37.22,362000.0,29.3964,29.4597,29.3964,29.4518,362000.0
2014-08-26 11:30:00,37.22,37.22,37.09,37.09,191700.0,29.4518,29.4518,29.3489,29.3489,191700.0
2014-08-26 12:00:00,37.1,37.12,37.06,37.09,114200.0,29.3569,29.3727,29.3252,29.3489,114200.0
2014-08-26 12:30:00,37.08,37.13,37.08,37.1,186900.0,29.341,29.3806,29.341,29.3569,186900.0
2014-08-26 13:00:00,37.1,37.12,37.08,37.1,194400.0,29.3569,29.3727,29.341,29.3569,194400.0
2014-08-26 13:30:00,37.11,37.2,37.1,37.19,146600.0,29.3648,29.436,29.3569,29.4281,146600.0
2014-08-26 14:00:00,37.19,37.19,37.08,37.13,148300.0,29.4281,29.4281,29.341,29.3806,148300.0
2014-08-26 14:30:00,37.14,37.19,37.11,37.18,193600.0,29.3885,29.4281,29.3648,29.4202,193600.0
2014-08-26 15:00:00,37.19,37.19,37.13,37.14,267900.0,29.4281,29.4281,29.3806,29.3885,267900.0
2014-08-26 15:30:00,37.13,37.17,37.12,37.15,978200.0,29.3806,29.4122,29.3727,29.3964,978200.0
2014-08-27 09:30:00,37.1,37.32,37.02,37.13,270800.0,29.3569,29.5309,29.2936,29.3806,270800.0
2014-08-27 10:00:00,37.12,37.2,37.08,37.12,102900.0,29.3727,29.436,29.341,29.3727,102900.0
2014-08-27 10:30:00,37.13,37.26,37.12,37.24,66300.0,29.3806,29.4835,29.3727,29.4676,66300.0
2014-08-27 11:00:00,37.25,37.28,37.2,37.2,82600.0,29.4756,29.4993,29.436,29.436,82600.0
2014-08-27 11:30:00,37.2,37.29,37.17,37.23,79000.0,29.436,29.5072,29.4122,29.4597,79000.0
2014-08-27 12:00:00,37.23,37.23,37.19,37.22,35700.0,29.4597,29.4597,29.4281,29.4518,35700.0
2014-08-27 12:30:00,37.21,37.26,37.2,37.25,47700.0,29.4439,29.4835,29.436,29.4756,47700.0
2014-08-27 13:00:00,37.25,37.26,37.2,37.23,48200.0,29.4756,29.4835,29.436,29.4597,48200.0
2014-08-27 13:30:00,37.23,37.25,37.21,37.23,74800.0,29.4597,29.4756,29.4439,29.4597,74800.0
2014-08-27 14:00:00,37.23,37.24,37.17,37.18,115200.0,29.4597,29.4676,29.4122,29.4202,115200.0
2014-08-27 14:30:00,37.18,37.19,37.1,37.13,130300.0,29.4202,29.4281,29.3569,29.3806,130300.0
2014-08-27 15:00:00,37.14,37.18,37.11,37.17,143200.0,29.3885,29.4202,29.3648,29.4122,143200.0
2014-08-27 15:30:00,37.16,37.22,37.13,37.2,301900.0,29.4043,29.4518,29.3806,29.436,301900.0
2014-08-28 09:30:00,36.85,36.91,36.67,36.85,490700.0,29.3014,29.3491,29.1583,29.3014,490700.0
2014-08-28 10:00:00,36.86,36.98,36.77,36.9,235800.0,29.3094,29.4048,29.2378,29.3412,235800.0
2014-08-28 10:30:00,36.9,36.9,36.79,36.81,131000.0,29.3412,29.3412,29.2537,29.2696,131000.0
2014-08-28 11:00:00,36.82,36.88,36.8,36.85,208700.0,29.2776,29.3253,29.2617,29.3014,208700.0
2014-08-28 11:30:00,36.86,36.89,36.83,36.87,97600.0,29.3094,29.3332,29.2855,29.3173,97600.0
2014-08-28 12:00:00,36.88,36.97,36.87,36.97,81600.0,29.3253,29.3968,29.3173,29.3968,81600.0
2014-08-28 12:30:00,36.97,36.97,36.9,36.9,69900.0,29.3968,29.3968,29.3412,29.3412,69900.0
2014-08-28 13:00:00,36.9,36.91,36.88,36.9,63300.0,29.3412,29.3491,29.3253,29.3412,63300.0
2014-08-28 13:30:00,36.9,36.9,36.85,36.89,161900.0,29.3412,29.3412,29.3014,29.3332,161900.0
2014-08-28 14:00:00,36.89,36.9,36.82,36.85,164500.0,29.3332,29.3412,29.2776,29.3014,164500.0
2014-08-28 14:30:00,36.85,36.87,36.81,36.82,185400.0,29.3014,29.3173,29.2696,29.2776,185400.0
2014-08-28 15:00:00,36.83,36.88,36.81,36.81,302700.0,29.2855,29.3253,29.2696,29.2696,302700.0
2014-08-28 15:30:00,36.82,36.91,36.81,36.87,647500.0,29.2776,29.3491,29.2696,29.3173,647500.0
2014-08-29 09:30:00,36.85,36.98,36.85,36.94,253100.0,29.3014,29.4048,29.3014,29.373,253100.0
2014-08-29 10:00:00,36.94,37.01,36.9,36.98,144500.0,29.373,29.4287,29.3412,29.4048,144500.0
2014-08-29 10:30:00,36.98,37.09,36.96,37.09,86300.0,29.4048,29.4923,29.3889,29.4923,86300.0
2014-08-29 11:00:00,37.09,37.1,37.03,37.08,96500.0,29.4923,29.5002,29.4446,29.4843,96500.0
2014-08-29 11:30:00,37.07,37.16,37.07,37.13,87300.0,29.4764,29.5479,29.4764,29.5241,87300.0
2014-08-29 12:00:00,37.13,37.18,37.09,37.11,86300.0,29.5241,29.5638,29.4923,29.5082,86300.0
2014-08-29 12:30:00,37.1,37.12,37.07,37.11,124400.0,29.5002,29.5161,29.4764,29.5082,124400.0
2014-08-29 13:00:00,37.11,37.14,37.09,37.11,54900.0,29.5082,29.532,29.4923,29.5082,54900.0
2014-08-29 13:30:00,37.1,37.11,37.05,37.09,67000.0,29.5002,29.5082,29.4605,29.4923,67000.0
2014-08-29 14:00:00,37.09,37.13,37.08,37.13,89100.0,29.4923,29.5241,29.4843,29.5241,89100.0
2014-08-29 14:30:00,37.13,37.13,37.09,37.09,115400.0,29.5241,29.5241,29.4923,29.4923,115400.0
2014-08-29 15:00:00,37.09,37.12,37.08,37.09,159300.0,29.4923,29.5161,29.4843,29.4923,159300.0
2014-08-29 15:30:00,37.09,37.09,37.03,37.04,433100.0,29.4923,29.4923,29.4446,29.4525,433100.0
2014-09-02 09:30:00,37.16,37.32,37.13,37.31,209200.0,29.5479,29.6752,29.5241,29.6672,209200.0
2014-09-02 10:00:00,37.31,37.38,37.26,37.34,212700.0,29.6672,29.7229,29.6274,29.6911,212700.0
2014-09-02 10:30:00,37.34,37.48,37.33,37.48,113700.0,29.6911,29.8024,29.6831,29.8024,113700.0
2014-09-02 11:00:00,37.48,37.49,37.28,37.28,261900.0,29.8024,29.8103,29.6433,29.6433,261900.0
2014-09-02 11:30:00,37.29,37.3,37.14,37.15,127300.0,29.6513,29.6592,29.532,29.54,127300.0
2014-09-02 12:00:00,37.15,37.15,37.11,37.12,98400.0,29.54,29.54,29.5082,29.5161,98400.0
2014-09-02 12:30:00,37.11,37.11,37.02,37.05,81200.0,29.5082,29.5082,29.4366,29.4605,81200.0
2014-09-02 13:00:00,37.04,37.04,37.01,37.02,70800.0,29.4525,29.4525,29.4287,29.4366,70800.0
2014-09-02 13:30:00,37.02,37.04,36.99,37.0,162200.0,29.4366,29.4525,29.4128,29.4207,162200.0
2014-09-02 14:00:00,36.99,37.07,36.99,37.07,76900.0,29.4128,29.4764,29.4128,29.4764,76900.0
2014-09-02 14:30:00,37.07,37.13,37.04,37.1,125200.0,29.4764,29.5241,29.4525,29.5002,125200.0
2014-09-02 15:00:00,37.1,37.13,37.08,37.11,90200.0,29.5002,29.5241,29.4843,29.5082,90200.0
2014-09-02 15:30:00,37.11,37.15,37.07,37.08,392200.0,29.5082,29.54,29.4764,29.4843,392200.0
2014-09-03 09:30:00,37.3,37.4,37.12,37.12,254800.0,29.6592,29.7388,29.5161,29.5161,254800.0
2014-09-03 10:00:00,37.12,37.13,36.98,37.02,252400.0,29.5161,29.5241,29.4048,29.4366,252400.0
2014-09-03 10:30:00,37.01,37.15,37.01,37.1,96800.0,29.4287,29.54,29.4287,29.5002,96800.0
2014-09-03 11:00:00,37.11,37.13,36.96,36.96,88000.0,29.5082,29.5241,29.3889,29.3889,88000.0
2014-09-03 11:30:00,36.97,37.03,36.94,36.98,110500.0,29.3968,29.4446,29.373,29.4048,110500.0
2014-09-03 12:00:00,36.98,37.01,36.97,36.99,72100.0,29.4048,29.4287,29.3968,29.4128,72100.0
2014-09-03 12:30:00,36.99,37.03,36.96,37.0,86300.0,29.4128,29.4446,29.3889,29.4207,86300.0
2014-09-03 13:00:00,37.0,37.03,36.97,37.0,72200.0,29.4207,29.4446,29.3968,29.4207,72200.0
2014-09-03 13:30:00,37.01,37.01,36.91,36.96,98000.0,29.4287,29.4287,29.3491,29.3889,98000.0
2014-09-03 14:00:00,36.97,37.0,36.9,36.91,109500.0,29.3968,29.4207,29.3412,29.3491,109500.0
2014-09-03 14:30:00,36.91,36.92,36.81,36.82,134400.0,29.3491,29.3571,29.2696,29.2776,134400.0
2014-09-03 15:00:00,36.81,36.93,36.79,36.91,208900.0,29.2696,29.365,29.2537,29.3491,208900.0
2014-09-03 15:30:00,36.91,36.93,36.87,36.88,425600.0,29.3491,29.365,29.3173,29.3253,425600.0
2014-09-04 09:30:00,37.0,37.28,36.98,37.07,222400.0,29.4207,29.6433,29.4048,29.4764,222400.0
2014-09-04 10:00:00,37.07,37.21,37.04,37.09,152200.0,29.4764,29.5877,29.4525,29.4923,152200.0
2014-09-04 10:30:00,37.09,37.14,37.04,37.12,179500.0,29.4923,29.532,29.4525,29.5161,179500.0
2014-09-04 11:00:00,37.12,37.18,37.07,37.07,88800.0,29.5161,29.5638,29.4764,29.4764,88800.0
2014-09-04 11:30:00,37.07,37.09,37.02,37.08,70200.0,29.4764,29.4923,29.4366,29.4843,70200.0
2014-09-04 12:00:00,37.08,37.09,37.01,37.05,88100.0,29.4843,29.4923,29.4287,29.4605,88100.0
2014-09-04 12:30:00,37.05,37.05,37.01,37.04,51300.0,29.4605,29.4605,29.4287,29.4525,51300.0
2014-09-04 13:00:00,37.04,37.08,37.01,37.02,66900.0,29.4525,29.4843,29.4287,29.4366,66900.0
2014-09-04 13:30:00,37.01,37.02,36.95,36.95,67600.0,29.4287,29.4366,29.3809,29.3809,67600.0
2014-09-04 14:00:00,36.95,37.0,36.95,36.97,156300.0,29.3809,29.4207,29.3809,29.3968,156300.0
2014-09-04 14:30:00,36.96,36.96,36.82,36.84,187000.0,29.3889,29.3889,29.2776,29.2935,187000.0
2014-09-04 15:00:00,36.84,36.85,36.76,36.8,163600.0,29.2935,29.3014,29.2299,29.2617,163600.0
2014-09-04 15:30:00,36.81,36.82,36.76,36.78,344700.0,29.2696,29.2776,29.2299,29.2458,344700.0
2014-09-05 09:30:00,36.7,36.83,36.54,36.69,162800.0,29.1822,29.2855,29.0549,29.1742,162800.0
2014-09-05 10:00:00,36.7,36.72,36.55,36.6,91100.0,29.1822,29.1981,29.0629,29.1026,91100.0
2014-09-05 10:30:00,36.59,36.68,36.55,36.68,200500.0,29.0947,29.1663,29.0629,29.1663,200500.0
2014-09-05 11:00:00,36.68,36.73,36.64,36.72,197500.0,29.1663,29.206,29.1344,29.1981,197500.0
2014-09-05 11:30:00,36.72,36.76,36.69,36.71,115900.0,29.1981,29.2299,29.1742,29.1901,115900.0
2014-09-05 12:00:00,36.71,36.73,36.67,36.71,106500.0,29.1901,29.206,29.1583,29.1901,106500.0
2014-09-05 12:30:00,36.72,36.78,36.72,36.73,84400.0,29.1981,29.2458,29.1981,29.206,84400.0
2014-09-05 13:00:00,36.72,36.83,36.72,36.82,127100.0,29.1981,29.2855,29.1981,29.2776,127100.0
2014-09-05 13:30:00,36.82,36.83,36.77,36.77,95300.0,29.2776,29.2855,29.2378,29.2378,95300.0
2014-09-05 14:00:00,36.77,36.8,36.74,36.75,187900.0,29.2378,29.2617,29.214,29.2219,187900.0
2014-09-05 14:30:00,36.75,36.76,36.72,36.76,102200.0,29.2219,29.2299,29.1981,29.2299,102200.0
2014-09-05 15:00:00,36.76,36.78,36.75,36.75,138500.0,29.2299,29.2458,29.2219,29.2219,138500.0
2014-09-05 15:30:00,36.76,36.86,36.75,36.8,337700.0,29.2299,29.3094,29.2219,29.2617,337700.0
2014-09-08 09:30:00,36.76,37.01,36.66,36.91,145000.0,29.2299,29.4287,29.1503,29.3491,145000.0
2014-09-08 10:00:00,36.9,36.93,36.68,36.68,95400.0,29.3412,29.365,29.1663,29.1663,95400.0
2014-09-08 10:30:00,36.69,36.76,36.61,36.76,69100.0,29.1742,29.2299,29.1106,29.2299,69100.0
2014-09-08 11:00:00,36.75,36.89,36.74,36.85,112400.0,29.2219,29.3332,29.214,29.3014,112400.0
2014-09-08 11:30:00,36.86,36.86,36.77,36.78,106300.0,29.3094,29.3094,29.2378,29.2458,106300.0
2014-09-08 12:00:00,36.78,36.81,36.75,36.8,104000.0,29.2458,29.2696,29.2219,29.2617,104000.0
2014-09-08 12:30:00,36.81,36.84,36.79,36.81,57800.0,29.2696,29.2935,29.2537,29.2696,57800.0
2014-09-08 13:00:00,36.81,36.83,36.7,36.71,109500.0,29.2696,29.2855,29.1822,29.1901,109500.0
2014-09-08 13:30:00,36.7,36.73,36.65,36.68,79600.0,29.1822,29.206,29.1424,29.1663,79600.0
2014-09-08 14:00:00,36.68,36.79,36.67,36.77,89500.0,29.1663,29.2537,29.1583,29.2378,89500.0
2014-09-08 14:30:00,36.77,36.81,36.75,36.78,62200.0,29.2378,29.2696,29.2219,29.2458,62200.0
2014-09-08 15:00:00,36.79,36.88,36.79,36.86,117400.0,29.2537,29.3253,29.2537,29.3094,117400.0
2014-09-08 15:30:00,36.87,36.91,36.84,36.85,395600.0,29.3173,29.3491,29.2935,29.3014,395600.0
2014-09-09 09:30:00,36.75,36.75,36.55,36.59,264100.0,29.2219,29.2219,29.0629,29.0947,264100.0
2014-09-09 10:00:00,36.59,36.73,36.55,36.62,242400.0,29.0947,29.206,29.0629,29.1185,242400.0
2014-09-09 10:30:00,36.61,36.67,36.56,36.67,151600.0,29.1106,29.1583,29.0708,29.1583,151600.0
2014-09-09 11:00:00,36.67,36.77,36.66,36.77,90200.0,29.1583,29.2378,29.1503,29.2378,90200.0
2014-09-09 11:30:00,36.77,36.77,36.68,36.72,106500.0,29.2378,29.2378,29.1663,29.1981,106500.0
2014-09-09 12:00:00,36.71,36.77,36.68,36.75,84400.0,29.1901,29.2378,29.1663,29.2219,84400.0
2014-09-09 12:30:00,36.75,36.75,36.69,36.72,67100.0,29.2219,29.2219,29.1742,29.1981,67100.0
2014-09-09 13:00:00,36.72,36.72,36.66,36.7,86700.0,29.1981,29.1981,29.1503,29.1822,86700.0
2014-09-09 13:30:00,36.71,36.87,36.71,36.86,175500.0,29.1901,29.3173,29.1901,29.3094,175500.0
2014-09-09 14:00:00,36.86,36.86,36.74,36.76,113000.0,29.3094,29.3094,29.214,29.2299,113000.0
2014-09-09 14:30:00,36.76,36.8,36.74,36.79,125600.0,29.2299,29.2617,29.214,29.2537,125600.0
2014-09-09 15:00:00,36.78,36.78,36.58,36.66,228400.0,29.2458,29.2458,29.0867,29.1503,228400.0
2014-09-09 15:30:00,36.66,36.69,36.64,36.66,369400.0,29.1503,29.1742,29.1344,29.1503,369400.0
2014-09-10 09:30:00,37.02,37.38,36.9,37.21,760900.0,29.4366,29.7229,29.3412,29.5877,760900.0
2014-09-10 10:00:00,37.21,37.31,37.12,37.16,269900.0,29.5877,29.6672,29.5161,29.5479,269900.0
2014-09-10 10:30:00,37.17,37.17,36.93,37.09,196600.0,29.5559,29.5559,29.365,29.4923,196600.0
2014-09-10 11:00:00,37.09,37.12,36.98,37.02,132000.0,29.4923,29.5161,29.4048,29.4366,132000.0
2014-09-10 11:30:00,37.02,37.06,36.98,37.05,163300.0,29.4366,29.4684,29.4048,29.4605,163300.0
2014-09-10 12:00:00,37.04,37.11,36.98,37.09,111100.0,29.4525,29.5082,29.4048,29.4923,111100.0
2014-09-10 12:30:00,37.1,37.12,37.02,37.03,67000.0,29.5002,29.5161,29.4366,29.4446,67000.0
2014-09-10 13:00:00,37.03,37.17,37.0,37.12,83700.0,29.4446,29.5559,29.4207,29.5161,83700.0
2014-09-10 13:30:00,37.12,37.16,37.08,37.13,147900.0,29.5161,29.5479,29.4843,29.5241,147900.0
2014-09-10 14:00:00,37.14,37.16,37.08,37.12,140900.0,29.532,29.5479,29.4843,29.5161,140900.0
2014-09-10 14:30:00,37.11,37.18,37.09,37.1,306600.0,29.5082,29.5638,29.4923,29.5002,306600.0
2014-09-10 15:00:00,37.11,37.19,37.09,37.14,283300.0,29.5082,29.5718,29.4923,29.532,283300.0
2014-09-10 15:30:00,37.15,37.19,37.1,37.16,441800.0,29.54,29.5718,29.5002,29.5479,441800.0
2014-09-11 09:30:00,36.9,37.19,36.85,37.19,151100.0,29.3412,29.5718,29.3014,29.5718,151100.0
2014-09-11 10:00:00,37.19,37.19,37.01,37.06,102600.0,29.5718,29.5718,29.4287,29.4684,102600.0
2014-09-11 10:30:00,37.07,37.09,36.96,37.08,163100.0,29.4764,29.4923,29.3889,29.4843,163100.0
2014-09-11 11:00:00,37.09,37.19,37.06,37.17,118300.0,29.4923,29.5718,29.4684,29.5559,118300.0
2014-09-11 11:30:00,37.18,37.23,37.18,37.18,75700.0,29.5638,29.6036,29.5638,29.5638,75700.0
2014-09-11 12:00:00,37.19,37.21,37.11,37.18,76800.0,29.5718,29.5877,29.5082,29.5638,76800.0
2014-09-11 12:30:00,37.19,37.19,37.11,37.12,72600.0,29.5718,29.5718,29.5082,29.5161,72600.0
2014-09-11 13:00:00,37.13,37.15,37.08,37.11,62200.0,29.5241,29.54,29.4843,29.5082,62200.0
2014-09-11 13:30:00,37.1,37.14,37.07,37.1,117300.0,29.5002,29.532,29.4764,29.5002,117300.0
2014-09-11 14:00:00,37.09,37.16,37.08,37.14,120000.0,29.4923,29.5479,29.4843,29.532,120000.0
2014-09-11 14:30:00,37.13,37.17,37.07,37.11,120800.0,29.5241,29.5559,29.4764,29.5082,120800.0
2014-09-11 15:00:00,37.11,37.15,37.08,37.1,151200.0,29.5082,29.54,29.4843,29.5002,151200.0
2014-09-11 15:30:00,37.1,37.13,37.06,37.1,342500.0,29.5002,29.5241,29.4684,29.5002,342500.0
2014-09-12 09:30:00,37.07,37.28,37.07,37.13,153600.0,29.4764,29.6433,29.4764,29.5241,153600.0
2014-09-12 10:00:00,37.12,37.32,37.06,37.31,140500.0,29.5161,29.6752,29.4684,29.6672,140500.0
2014-09-12 10:30:00,37.3,37.33,37.24,37.29,91200.0,29.6592,29.6831,29.6115,29.6513,91200.0
2014-09-12 11:00:00,37.28,37.28,37.13,37.15,171300.0,29.6433,29.6433,29.5241,29.54,171300.0
2014-09-12 11:30:00,37.14,37.21,37.09,37.15,281600.0,29.532,29.5877,29.4923,29.54,281600.0
2014-09-12 12:00:00,37.14,37.19,37.08,37.11,95300.0,29.532,29.5718,29.4843,29.5082,95300.0
2014-09-12 12:30:00,37.1,37.1,37.0,37.06,64200.0,29.5002,29.5002,29.4207,29.4684,64200.0
2014-09-12 13:00:00,37.06,37.08,36.99,37.06,137000.0,29.4684,29.4843,29.4128,29.4684,137000.0
2014-09-12 13:30:00,37.06,37.16,37.02,37.13,59900.0,29.4684,29.5479,29.4366,29.5241,59900.0
2014-09-12 14:00:00,37.14,37.19,37.08,37.09,111400.0,29.532,29.5718,29.4843,29.4923,111400.0
2014-09-12 14:30:00,37.09,37.12,37.02,37.11,122000.0,29.4923,29.5161,29.4366,29.5082,122000.0
2014-09-12 15:00:00,37.11,37.2,37.05,37.17,212300.0,29.5082,29.5797,29.4605,29.5559,212300.0
2014-09-12 15:30:00,37.18,37.2,37.13,37.16,256000.0,29.5638,29.5797,29.5241,29.5479,256000.0
2014-09-15 09:30:00,37.13,37.17,36.93,37.1,207600.0,29.5241,29.5559,29.365,29.5002,207600.0
2014-09-15 10:00:00,37.09,37.28,37.03,37.26,103000.0,29.4923,29.6433,29.4446,29.6274,103000.0
2014-09-15 10:30:00,37.26,37.27,37.08,37.14,104700.0,29.6274,29.6354,29.4843,29.532,104700.0
2014-09-15 11:00:00,37.13,37.14,37.02,37.03,152200.0,29.5241,29.532,29.4366,29.4446,152200.0
2014-09-15 11:30:00,37.03,37.12,37.02,37.08,72700.0,29.4446,29.5161,29.4366,29.4843,72700.0
2014-09-15 12:00:00,37.09,37.15,37.07,37.13,68900.0,29.4923,29.54,29.4764,29.5241,68900.0
2014-09-15 12:30:00,37.14,37.14,37.1,37.12,46300.0,29.532,29.532,29.5002,29.5161,46300.0
2014-09-15 13:00:00,37.11,37.16,37.1,37.13,83800.0,29.5082,29.5479,29.5002,29.5241,83800.0
2014-09-15 13:30:00,37.13,37.19,37.11,37.13,95600.0,29.5241,29.5718,29.5082,29.5241,95600.0
2014-09-15 14:00:00,37.13,37.23,37.11,37.23,85100.0,29.5241,29.6036,29.5082,29.6036,85100.0
2014-09-15 14:30:00,37.23,37.27,37.16,37.16,173300.0,29.6036,29.6354,29.5479,29.5479,173300.0
2014-09-15 15:00:00,37.17,37.2,37.13,37.16,119100.0,29.5559,29.5797,29.5241,29.5479,119100.0
2014-09-15 15:30:00,37.16,37.17,37.09,37.1,285800.0,29.5479,29.5559,29.4923,29.5002,285800.0
2014-09-16 09:30:00,36.99,37.27,36.97,37.23,194800.0,29.4128,29.6354,29.3968,29.6036,194800.0
2014-09-16 10:00:00,37.23,37.31,37.18,37.19,127200.0,29.6036,29.6672,29.5638,29.5718,127200.0
2014-09-16 10:30:00,37.18,37.22,37.0,37.01,151000.0,29.5638,29.5956,29.4207,29.4287,151000.0
2014-09-16 11:00:00,37.0,37.15,36.97,37.14,212100.0,29.4207,29.54,29.3968,29.532,212100.0
2014-09-16 11:30:00,37.15,37.28,37.13,37.23,144700.0,29.54,29.6433,29.5241,29.6036,144700.0
2014-09-16 12:00:00,37.24,37.29,37.17,37.28,160600.0,29.6115,29.6513,29.5559,29.6433,160600.0
2014-09-16 12:30:00,37.28,37.3,37.24,37.26,66400.0,29.6433,29.6592,29.6115,29.6274,66400.0
2014-09-16 13:00:00,37.26,37.3,37.21,37.3,127600.0,29.6274,29.6592,29.5877,29.6592,127600.0
2014-09-16 13:30:00,37.3,37.35,37.28,37.29,68400.0,29.6592,29.699,29.6433,29.6513,68400.0
2014-09-16 14:00:00,37.29,37.3,37.24,37.25,91600.0,29.6513,29.6592,29.6115,29.6195,91600.0
2014-09-16 14:30:00,37.25,37.26,37.21,37.23,91200.0,29.6195,29.6274,29.5877,29.6036,91200.0
2014-09-16 15:00:00,37.23,37.25,37.2,37.2,148000.0,29.6036,29.6195,29.5797,29.5797,148000.0
2014-09-16 15:30:00,37.21,37.23,37.19,37.22,280200.0,29.5877,29.6036,29.5718,29.5956,280200.0
2014-09-17 09:30:00,37.36,37.5,37.28,37.48,140900.0,29.707,29.8183,29.6433,29.8024,140900.0
2014-09-17 10:00:00,37.49,37.53,37.41,37.45,154900.0,29.8103,29.8421,29.7467,29.7785,154900.0
2014-09-17 10:30:00,37.45,37.47,37.4,37.44,157400.0,29.7785,29.7944,29.7388,29.7706,157400.0
2014-09-17 11:00:00,37.43,37.48,37.38,37.42,82800.0,29.7626,29.8024,29.7229,29.7547,82800.0
2014-09-17 11:30:00,37.42,37.43,37.3,37.3,119600.0,29.7547,29.7626,29.6592,29.6592,119600.0
2014-09-17 12:00:00,37.3,37.31,37.21,37.26,55100.0,29.6592,29.6672,29.5877,29.6274,55100.0
2014-09-17 12:30:00,37.26,37.32,37.25,37.29,47200.0,29.6274,29.6752,29.6195,29.6513,47200.0
2014-09-17 13:00:00,37.29,37.32,37.22,37.22,42200.0,29.6513,29.6752,29.5956,29.5956,42200.0
2014-09-17 13:30:00,37.23,37.35,37.2,37.31,87400.0,29.6036,29.699,29.5797,29.6672,87400.0
2014-09-17 14:00:00,37.33,37.59,37.08,37.55,266500.0,29.6831,29.8898,29.4843,29.858,266500.0
2014-09-17 14:30:00,37.55,37.55,37.38,37.45,186100.0,29.858,29.858,29.7229,29.7785,186100.0
2014-09-17 15:00:00,37.45,37.6,37.43,37.6,728700.0,29.7785,29.8978,29.7626,29.8978,728700.0
2014-09-17 15:30:00,37.6,37.66,37.53,37.58,1588100.0,29.8978,29.9455,29.8421,29.8819,1588100.0
2014-09-18 09:30:00,37.68,38.06,37.68,37.89,404000.0,29.9614,30.2636,29.9614,30.1284,404000.0
2014-09-18 10:00:00,37.89,37.93,37.85,37.86,461600.0,30.1284,30.1602,30.0966,30.1045,461600.0
2014-09-18 10:30:00,37.86,38.04,37.86,37.95,218800.0,30.1045,30.2477,30.1045,30.1761,218800.0
2014-09-18 11:00:00,37.95,37.99,37.9,37.91,169700.0,30.1761,30.2079,30.1363,30.1443,169700.0
2014-09-18 11:30:00,37.9,37.96,37.88,37.89,208500.0,30.1363,30.184,30.1204,30.1284,208500.0
2014-09-18 12:00:00,37.9,37.95,37.85,37.93,142700.0,30.1363,30.1761,30.0966,30.1602,142700.0
2014-09-18 12:30:00,37.93,37.93,37.86,37.91,69000.0,30.1602,30.1602,30.1045,30.1443,69000.0
2014-09-18 13:00:00,37.91,37.91,37.85,37.87,82100.0,30.1443,30.1443,30.0966,30.1125,82100.0
2014-09-18 13:30:00,37.87,37.89,37.85,37.86,115200.0,30.1125,30.1284,30.0966,30.1045,115200.0
2014-09-18 14:00:00,37.85,37.93,37.85,37.87,130900.0,30.0966,30.1602,30.0966,30.1125,130900.0
2014-09-18 14:30:00,37.87,37.89,37.85,37.88,198500.0,30.1125,30.1284,30.0966,30.1204,198500.0
2014-09-18 15:00:00,37.88,37.88,37.85,37.85,200300.0,30.1204,30.1204,30.0966,30.0966,200300.0
2014-09-18 15:30:00,37.85,37.9,37.79,37.8,615700.0,30.0966,30.1363,30.0489,30.0568,615700.0
2014-09-19 09:30:00,38.0,38.24,37.92,38.01,632200.0,30.2159,30.4067,30.1522,30.2238,632200.0
2014-09-19 10:00:00,38.0,38.04,37.89,37.9,155300.0,30.2159,30.2477,30.1284,30.1363,155300.0
2014-09-19 10:30:00,37.89,37.92,37.78,37.81,114900.0,30.1284,30.1522,30.0409,30.0648,114900.0
2014-09-19 11:00:00,37.8,37.86,37.74,37.74,168800.0,30.0568,30.1045,30.0091,30.0091,168800.0
2014-09-19 11:30:00,37.73,37.76,37.69,37.72,264400.0,30.0012,30.025,29.9694,29.9932,264400.0
2014-09-19 12:00:00,37.73,37.75,37.67,37.75,122700.0,30.0012,30.0171,29.9535,30.0171,122700.0
2014-09-19 12:30:00,37.75,37.77,37.67,37.73,218800.0,30.0171,30.033,29.9535,30.0012,218800.0
2014-09-19 13:00:00,37.72,37.73,37.59,37.65,50800.0,29.9932,30.0012,29.8898,29.9376,50800.0
2014-09-19 13:30:00,37.64,37.8,37.64,37.76,150400.0,29.9296,30.0568,29.9296,30.025,150400.0
2014-09-19 14:00:00,37.76,37.82,37.74,37.8,218600.0,30.025,30.0727,30.0091,30.0568,218600.0
2014-09-19 14:30:00,37.8,37.85,37.77,37.82,130700.0,30.0568,30.0966,30.033,30.0727,130700.0
2014-09-19 15:00:00,37.82,37.83,37.79,37.8,147600.0,30.0727,30.0807,30.0489,30.0568,147600.0
2014-09-19 15:30:00,37.81,37.88,37.78,37.81,651400.0,30.0648,30.1204,30.0409,30.0648,651400.0
2014-09-22 09:30:00,37.65,37.67,37.41,37.55,296300.0,29.9376,29.9535,29.7467,29.858,296300.0
2014-09-22 10:00:00,37.55,37.62,37.41,37.45,216200.0,29.858,29.9137,29.7467,29.7785,216200.0
2014-09-22 10:30:00,37.46,37.47,37.3,37.39,289800.0,29.7865,29.7944,29.6592,29.7308,289800.0
2014-09-22 11:00:00,37.38,37.45,37.32,37.41,226700.0,29.7229,29.7785,29.6752,29.7467,226700.0
2014-09-22 11:30:00,37.42,37.42,37.29,37.32,128100.0,29.7547,29.7547,29.6513,29.6752,128100.0
2014-09-22 12:00:00,37.31,37.46,37.28,37.44,145600.0,29.6672,29.7865,29.6433,29.7706,145600.0
2014-09-22 12:30:00,37.45,37.58,37.42,37.54,129300.0,29.7785,29.8819,29.7547,29.8501,129300.0
2014-09-22 13:00:00,37.53,37.55,37.47,37.52,96400.0,29.8421,29.858,29.7944,29.8342,96400.0
2014-09-22 13:30:00,37.53,37.55,37.45,37.45,92800.0,29.8421,29.858,29.7785,29.7785,92800.0
2014-09-22 14:00:00,37.45,37.47,37.39,37.39,99700.0,29.7785,29.7944,29.7308,29.7308,99700.0
2014-09-22 14:30:00,37.39,37.43,37.36,37.37,132300.0,29.7308,29.7626,29.707,29.7149,132300.0
2014-09-22 15:00:00,37.37,37.4,37.31,37.37,136400.0,29.7149,29.7388,29.6672,29.7149,136400.0
2014-09-22 15:30:00,37.37,37.46,37.33,37.34,505600.0,29.7149,29.7865,29.6831,29.6911,505600.0
2014-09-23 09:30:00,37.23,37.45,37.16,37.44,132800.0,29.6036,29.7785,29.5479,29.7706,132800.0
2014-09-23 10:00:00,37.44,37.48,37.34,37.4,80900.0,29.7706,29.8024,29.6911,29.7388,80900.0
2014-09-23 10:30:00,37.39,37.4,37.29,37.3,76900.0,29.7308,29.7388,29.6513,29.6592,76900.0
2014-09-23 11:00:00,37.31,37.38,37.27,37.32,67900.0,29.6672,29.7229,29.6354,29.6752,67900.0
2014-09-23 11:30:00,37.32,37.44,37.32,37.41,57900.0,29.6752,29.7706,29.6752,29.7467,57900.0
2014-09-23 12:00:00,37.42,37.43,37.32,37.32,40800.0,29.7547,29.7626,29.6752,29.6752,40800.0
2014-09-23 12:30:00,37.32,37.38,37.24,37.26,41600.0,29.6752,29.7229,29.6115,29.6274,41600.0
2014-09-23 13:00:00,37.26,37.27,37.19,37.2,61700.0,29.6274,29.6354,29.5718,29.5797,61700.0
2014-09-23 13:30:00,37.21,37.25,37.05,37.05,117300.0,29.5877,29.6195,29.4605,29.4605,117300.0
2014-09-23 14:00:00,37.05,37.1,36.96,37.02,108500.0,29.4605,29.5002,29.3889,29.4366,108500.0
2014-09-23 14:30:00,37.03,37.09,37.02,37.08,90800.0,29.4446,29.4923,29.4366,29.4843,90800.0
2014-09-23 15:00:00,37.08,37.11,37.03,37.08,119900.0,29.4843,29.5082,29.4446,29.4843,119900.0
2014-09-23 15:30:00,37.08,37.19,37.06,37.09,425400.0,29.4843,29.5718,29.4684,29.4923,425400.0
2014-09-24 09:30:00,37.14,37.27,37.12,37.22,113500.0,29.532,29.6354,29.5161,29.5956,113500.0
2014-09-24 10:00:00,37.21,37.24,37.08,37.2,99500.0,29.5877,29.6115,29.4843,29.5797,99500.0
2014-09-24 10:30:00,37.2,37.32,37.18,37.29,74600.0,29.5797,29.6752,29.5638,29.6513,74600.0
2014-09-24 11:00:00,37.3,37.49,37.28,37.49,144600.0,29.6592,29.8103,29.6433,29.8103,144600.0
2014-09-24 11:30:00,37.49,37.52,37.43,37.44,228800.0,29.8103,29.8342,29.7626,29.7706,228800.0
2014-09-24 12:00:00,37.44,37.49,37.43,37.45,85300.0,29.7706,29.8103,29.7626,29.7785,85300.0
2014-09-24 12:30:00,37.45,37.47,37.39,37.41,61300.0,29.7785,29.7944,29.7308,29.7467,61300.0
2014-09-24 13:00:00,37.42,37.44,37.39,37.43,58100.0,29.7547,29.7706,29.7308,29.7626,58100.0
2014-09-24 13:30:00,37.42,37.52,37.42,37.5,98900.0,29.7547,29.8342,29.7547,29.8183,98900.0
2014-09-24 14:00:00,37.49,37.51,37.43,37.51,94000.0,29.8103,29.8262,29.7626,29.8262,94000.0
2014-09-24 14:30:00,37.51,37.57,37.49,37.55,687100.0,29.8262,29.8739,29.8103,29.858,687100.0
2014-09-24 15:00:00,37.56,37.61,37.55,37.58,103400.0,29.866,29.9057,29.858,29.8819,103400.0
2014-09-24 15:30:00,37.59,37.61,37.54,37.56,321200.0,29.8898,29.9057,29.8501,29.866,321200.0
2014-09-25 09:30:00,37.38,37.41,37.23,37.35,271400.0,29.7229,29.7467,29.6036,29.699,271400.0
2014-09-25 10:00:00,37.36,37.47,37.27,37.4,285300.0,29.707,29.7944,29.6354,29.7388,285300.0
2014-09-25 10:30:00,37.39,37.4,37.14,37.23,492000.0,29.7308,29.7388,29.532,29.6036,492000.0
2014-09-25 11:00:00,37.23,37.26,37.17,37.24,140900.0,29.6036,29.6274,29.5559,29.6115,140900.0
2014-09-25 11:30:00,37.24,37.33,37.2,37.25,85800.0,29.6115,29.6831,29.5797,29.6195,85800.0
2014-09-25 12:00:00,37.24,37.29,37.15,37.15,87800.0,29.6115,29.6513,29.54,29.54,87800.0
2014-09-25 12:30:00,37.14,37.19,37.12,37.14,61300.0,29.532,29.5718,29.5161,29.532,61300.0
2014-09-25 13:00:00,37.15,37.2,37.08,37.2,138900.0,29.54,29.5797,29.4843,29.5797,138900.0
2014-09-25 13:30:00,37.19,37.2,37.03,37.06,106900.0,29.5718,29.5797,29.4446,29.4684,106900.0
2014-09-25 14:00:00,37.06,37.16,37.05,37.15,112500.0,29.4684,29.5479,29.4605,29.54,112500.0
2014-09-25 14:30:00,37.14,37.18,37.13,37.14,110300.0,29.532,29.5638,29.5241,29.532,110300.0
2014-09-25 15:00:00,37.15,37.17,37.1,37.13,182000.0,29.54,29.5559,29.5002,29.5241,182000.0
2014-09-25 15:30:00,37.13,37.21,37.08,37.08,308500.0,29.5241,29.5877,29.4843,29.4843,308500.0
2014-09-26 09:30:00,37.19,37.5,37.06,37.41,402700.0,29.5718,29.8183,29.4684,29.7467,402700.0
2014-09-26 10:00:00,37.41,37.55,37.41,37.53,335300.0,29.7467,29.858,29.7467,29.8421,335300.0
2014-09-26 10:30:00,37.52,37.59,37.38,37.47,286800.0,29.8342,29.8898,29.7229,29.7944,286800.0
2014-09-26 11:00:00,37.49,37.57,37.49,37.54,227300.0,29.8103,29.8739,29.8103,29.8501,227300.0
2014-09-26 11:30:00,37.53,37.59,37.51,37.53,230600.0,29.8421,29.8898,29.8262,29.8421,230600.0
2014-09-26 12:00:00,37.53,37.54,37.5,37.53,60500.0,29.8421,29.8501,29.8183,29.8421,60500.0
2014-09-26 12:30:00,37.52,37.55,37.49,37.5,71400.0,29.8342,29.858,29.8103,29.8183,71400.0
2014-09-26 13:00:00,37.5,37.54,37.49,37.52,56100.0,29.8183,29.8501,29.8103,29.8342,56100.0
2014-09-26 13:30:00,37.52,37.58,37.5,37.58,56000.0,29.8342,29.8819,29.8183,29.8819,56000.0
2014-09-26 14:00:00,37.58,37.73,37.58,37.67,145900.0,29.8819,30.0012,29.8819,29.9535,145900.0
2014-09-26 14:30:00,37.68,37.72,37.6,37.63,192500.0,29.9614,29.9932,29.8978,29.9216,192500.0
2014-09-26 15:00:00,37.63,37.64,37.56,37.59,139000.0,29.9216,29.9296,29.866,29.8898,139000.0
2014-09-26 15:30:00,37.58,37.61,37.52,37.55,430800.0,29.8819,29.9057,29.8342,29.858,430800.0
2014-09-29 09:30:00,37.38,37.52,37.09,37.52,453300.0,29.7229,29.8342,29.4923,29.8342,453300.0
2014-09-29 10:00:00,37.51,37.63,37.42,37.54,271900.0,29.8262,29.9216,29.7547,29.8501,271900.0
2014-09-29 10:30:00,37.54,37.59,37.47,37.55,306300.0,29.8501,29.8898,29.7944,29.858,306300.0
2014-09-29 11:00:00,37.56,37.69,37.46,37.67,358900.0,29.866,29.9694,29.7865,29.9535,358900.0
2014-09-29 11:30:00,37.68,37.71,37.63,37.69,111600.0,29.9614,29.9853,29.9216,29.9694,111600.0
2014-09-29 12:00:00,37.69,37.7,37.5,37.59,105600.0,29.9694,29.9773,29.8183,29.8898,105600.0
2014-09-29 12:30:00,37.59,37.59,37.49,37.5,120000.0,29.8898,29.8898,29.8103,29.8183,120000.0
2014-09-29 13:00:00,37.51,37.52,37.43,37.48,232400.0,29.8262,29.8342,29.7626,29.8024,232400.0
2014-09-29 13:30:00,37.49,37.52,37.46,37.48,244300.0,29.8103,29.8342,29.7865,29.8024,244300.0
2014-09-29 14:00:00,37.48,37.49,37.29,37.29,115700.0,29.8024,29.8103,29.6513,29.6513,115700.0
2014-09-29 14:30:00,37.29,37.43,37.27,37.43,182100.0,29.6513,29.7626,29.6354,29.7626,182100.0
2014-09-29 15:00:00,37.43,37.52,37.43,37.5,497800.0,29.7626,29.8342,29.7626,29.8183,497800.0
2014-09-29 15:30:00,37.5,37.52,37.42,37.49,631000.0,29.8183,29.8342,29.7547,29.8103,631000.0
2014-09-30 09:30:00,37.52,37.69,37.29,37.35,161600.0,29.8342,29.9694,29.6513,29.699,161600.0
2014-09-30 10:00:00,37.34,37.49,37.24,37.46,210100.0,29.6911,29.8103,29.6115,29.7865,210100.0
2014-09-30 10:30:00,37.47,37.64,37.47,37.6,197200.0,29.7944,29.9296,29.7944,29.8978,197200.0
2014-09-30 11:00:00,37.59,37.65,37.55,37.64,157600.0,29.8898,29.9376,29.858,29.9296,157600.0
2014-09-30 11:30:00,37.64,37.65,37.48,37.48,257800.0,29.9296,29.9376,29.8024,29.8024,257800.0
2014-09-30 12:00:00,37.48,37.56,37.46,37.49,332400.0,29.8024,29.866,29.7865,29.8103,332400.0
2014-09-30 12:30:00,37.48,37.5,37.38,37.38,66200.0,29.8024,29.8183,29.7229,29.7229,66200.0
2014-09-30 13:00:00,37.38,37.46,37.32,37.33,81800.0,29.7229,29.7865,29.6752,29.6831,81800.0
2014-09-30 13:30:00,37.33,37.34,37.16,37.19,458400.0,29.6831,29.6911,29.5479,29.5718,458400.0
2014-09-30 14:00:00,37.2,37.29,37.16,37.29,346600.0,29.5797,29.6513,29.5479,29.6513,346600.0
2014-09-30 14:30:00,37.29,37.31,37.26,37.3,134900.0,29.6513,29.6672,29.6274,29.6592,134900.0
2014-09-30 15:00:00,37.3,37.36,37.25,37.31,139500.0,29.6592,29.707,29.6195,29.6672,139500.0
2014-09-30 15:30:00,37.31,37.38,37.23,37.23,543400.0,29.6672,29.7229,29.6036,29.6036,543400.0
2014-10-01 09:30:00,37.21,37.26,37.0,37.02,273800.0,29.5877,29.6274,29.4207,29.4366,273800.0
2014-10-01 10:00:00,37.02,37.11,36.96,37.08,212700.0,29.4366,29.5082,29.3889,29.4843,212700.0
2014-10-01 10:30:00,37.07,37.1,36.96,37.0,498000.0,29.4764,29.5002,29.3889,29.4207,498000.0
2014-10-01 11:00:00,37.0,37.1,36.99,37.02,206600.0,29.4207,29.5002,29.4128,29.4366,206600.0
2014-10-01 11:30:00,37.01,37.09,37.0,37.08,176300.0,29.4287,29.4923,29.4207,29.4843,176300.0
2014-10-01 12:00:00,37.08,37.12,37.04,37.09,181700.0,29.4843,29.5161,29.4525,29.4923,181700.0
2014-10-01 12:30:00,37.09,37.09,37.02,37.03,468700.0,29.4923,29.4923,29.4366,29.4446,468700.0
2014-10-01 13:00:00,37.04,37.04,36.88,36.9,213100.0,29.4525,29.4525,29.3253,29.3412,213100.0
2014-10-01 13:30:00,36.9,36.9,36.57,36.61,617300.0,29.3412,29.3412,29.0788,29.1106,617300.0
2014-10-01 14:00:00,36.6,36.61,36.47,36.48,689300.0,29.1026,29.1106,28.9993,29.0072,689300.0
2014-10-01 14:30:00,36.49,36.51,36.43,36.44,537800.0,29.0152,29.0311,28.9675,28.9754,537800.0
2014-10-01 15:00:00,36.43,36.48,36.29,36.48,624600.0,28.9675,29.0072,28.8561,29.0072,624600.0
2014-10-01 15:30:00,36.48,36.58,36.42,36.47,1197900.0,29.0072,29.0867,28.9595,28.9993,1197900.0
2014-10-02 09:30:00,36.49,36.8,36.47,36.75,256000.0,29.0152,29.2617,28.9993,29.2219,256000.0
2014-10-02 10:00:00,36.75,36.75,36.6,36.63,234800.0,29.2219,29.2219,29.1026,29.1265,234800.0
2014-10-02 10:30:00,36.63,36.63,36.43,36.48,164400.0,29.1265,29.1265,28.9675,29.0072,164400.0
2014-10-02 11:00:00,36.47,36.52,36.39,36.4,143500.0,28.9993,29.039,28.9357,28.9436,143500.0
2014-10-02 11:30:00,36.4,36.45,36.23,36.45,259100.0,28.9436,28.9834,28.8084,28.9834,259100.0
2014-10-02 12:00:00,36.45,36.57,36.44,36.57,189700.0,28.9834,29.0788,28.9754,29.0788,189700.0
2014-10-02 12:30:00,36.57,36.67,36.51,36.67,266900.0,29.0788,29.1583,29.0311,29.1583,266900.0
2014-10-02 13:00:00,36.66,36.79,36.64,36.78,297700.0,29.1503,29.2537,29.1344,29.2458,297700.0
2014-10-02 13:30:00,36.78,36.84,36.67,36.7,247000.0,29.2458,29.2935,29.1583,29.1822,247000.0
2014-10-02 14:00:00,36.7,36.84,36.7,36.81,214100.0,29.1822,29.2935,29.1822,29.2696,214100.0
2014-10-02 14:30:00,36.82,36.82,36.76,36.77,301000.0,29.2776,29.2776,29.2299,29.2378,301000.0
2014-10-02 15:00:00,36.77,36.78,36.64,36.71,256600.0,29.2378,29.2458,29.1344,29.1901,256600.0
2014-10-02 15:30:00,36.7,36.75,36.64,36.67,789200.0,29.1822,29.2219,29.1344,29.1583,789200.0
2014-10-03 09:30:00,37.04,37.38,37.02,37.15,628400.0,29.4525,29.7229,29.4366,29.54,628400.0
2014-10-03 10:00:00,37.16,37.28,37.14,37.19,158100.0,29.5479,29.6433,29.532,29.5718,158100.0
2014-10-03 10:30:00,37.19,37.19,37.07,37.12,119300.0,29.5718,29.5718,29.4764,29.5161,119300.0
2014-10-03 11:00:00,37.12,37.2,37.09,37.15,138500.0,29.5161,29.5797,29.4923,29.54,138500.0
2014-10-03 11:30:00,37.15,37.18,37.09,37.14,100300.0,29.54,29.5638,29.4923,29.532,100300.0
2014-10-03 12:00:00,37.13,37.24,37.1,37.22,142200.0,29.5241,29.6115,29.5002,29.5956,142200.0
2014-10-03 12:30:00,37.23,37.36,37.22,37.36,101200.0,29.6036,29.707,29.5956,29.707,101200.0
2014-10-03 13:00:00,37.35,37.36,37.3,37.35,138500.0,29.699,29.707,29.6592,29.699,138500.0
2014-10-03 13:30:00,37.34,37.35,37.31,37.33,74700.0,29.6911,29.699,29.6672,29.6831,74700.0
2014-10-03 14:00:00,37.33,37.38,37.31,37.31,242300.0,29.6831,29.7229,29.6672,29.6672,242300.0
2014-10-03 14:30:00,37.32,37.35,37.3,37.33,234000.0,29.6752,29.699,29.6592,29.6831,234000.0
2014-10-03 15:00:00,37.33,37.35,37.25,37.28,233400.0,29.6831,29.699,29.6195,29.6433,233400.0
2014-10-03 15:30:00,37.29,37.32,37.25,37.27,766600.0,29.6513,29.6752,29.6195,29.6354,766600.0
2014-10-06 09:30:00,37.45,37.48,37.17,37.29,373800.0,29.7785,29.8024,29.5559,29.6513,373800.0
2014-10-06 10:00:00,37.3,37.33,37.08,37.09,145800.0,29.6592,29.6831,29.4843,29.4923,145800.0
2014-10-06 10:30:00,37.09,37.22,37.06,37.1,177600.0,29.4923,29.5956,29.4684,29.5002,177600.0
2014-10-06 11:00:00,37.1,37.22,37.08,37.12,132000.0,29.5002,29.5956,29.4843,29.5161,132000.0
2014-10-06 11:30:00,37.13,37.18,36.91,36.98,125700.0,29.5241,29.5638,29.3491,29.4048,125700.0
2014-10-06 12:00:00,36.98,37.11,36.96,37.06,115900.0,29.4048,29.5082,29.3889,29.4684,115900.0
2014-10-06 12:30:00,37.06,37.07,36.98,37.03,85900.0,29.4684,29.4764,29.4048,29.4446,85900.0
2014-10-06 13:00:00,37.02,37.2,36.99,37.17,85000.0,29.4366,29.5797,29.4128,29.5559,85000.0
2014-10-06 13:30:00,37.16,37.2,37.13,37.16,82700.0,29.5479,29.5797,29.5241,29.5479,82700.0
2014-10-06 14:00:00,37.16,37.24,37.09,37.18,109900.0,29.5479,29.6115,29.4923,29.5638,109900.0
2014-10-06 14:30:00,37.19,37.2,37.11,37.11,105400.0,29.5718,29.5797,29.5082,29.5082,105400.0
2014-10-06 15:00:00,37.11,37.13,37.01,37.07,192700.0,29.5082,29.5241,29.4287,29.4764,192700.0
2014-10-06 15:30:00,37.08,37.11,36.96,36.98,616600.0,29.4843,29.5082,29.3889,29.4048,616600.0
2014-10-07 09:30:00,36.87,36.94,36.63,36.91,265700.0,29.3173,29.373,29.1265,29.3491,265700.0
2014-10-07 10:00:00,36.91,36.97,36.83,36.91,301900.0,29.3491,29.3968,29.2855,29.3491,301900.0
2014-10-07 10:30:00,36.92,37.03,36.86,36.87,207900.0,29.3571,29.4446,29.3094,29.3173,207900.0
2014-10-07 11:00:00,36.86,36.9,36.78,36.78,133000.0,29.3094,29.3412,29.2458,29.2458,133000.0
2014-10-07 11:30:00,36.77,36.9,36.75,36.84,96500.0,29.2378,29.3412,29.2219,29.2935,96500.0
2014-10-07 12:00:00,36.83,36.87,36.76,36.8,139000.0,29.2855,29.3173,29.2299,29.2617,139000.0
2014-10-07 12:30:00,36.81,36.82,36.74,36.77,144700.0,29.2696,29.2776,29.214,29.2378,144700.0
2014-10-07 13:00:00,36.77,36.77,36.67,36.77,121800.0,29.2378,29.2378,29.1583,29.2378,121800.0
2014-10-07 13:30:00,36.77,36.77,36.69,36.72,130700.0,29.2378,29.2378,29.1742,29.1981,130700.0
2014-10-07 14:00:00,36.71,36.74,36.59,36.61,154100.0,29.1901,29.214,29.0947,29.1106,154100.0
2014-10-07 14:30:00,36.61,36.69,36.55,36.65,164400.0,29.1106,29.1742,29.0629,29.1424,164400.0
2014-10-07 15:00:00,36.66,36.69,36.56,36.6,319900.0,29.1503,29.1742,29.0708,29.1026,319900.0
2014-10-07 15:30:00,36.61,36.61,36.34,36.36,1249700.0,29.1106,29.1106,28.8959,28.9118,1249700.0
2014-10-08 09:30:00,36.46,36.74,36.37,36.55,299800.0,28.9913,29.214,28.9198,29.0629,299800.0
2014-10-08 10:00:00,36.55,36.6,36.43,36.55,306200.0,29.0629,29.1026,28.9675,29.0629,306200.0
2014-10-08 10:30:00,36.56,36.58,36.37,36.41,166300.0,29.0708,29.0867,28.9198,28.9516,166300.0
2014-10-08 11:00:00,36.4,36.64,36.34,36.61,216700.0,28.9436,29.1344,28.8959,29.1106,216700.0
2014-10-08 11:30:00,36.61,36.63,36.45,36.55,160600.0,29.1106,29.1265,28.9834,29.0629,160600.0
2014-10-08 12:00:00,36.53,36.58,36.48,36.49,82400.0,29.047,29.0867,29.0072,29.0152,82400.0
2014-10-08 12:30:00,36.5,36.51,36.42,36.48,92200.0,29.0231,29.0311,28.9595,29.0072,92200.0
2014-10-08 13:00:00,36.48,36.56,36.45,36.46,117700.0,29.0072,29.0708,28.9834,28.9913,117700.0
2014-10-08 13:30:00,36.45,36.56,36.41,36.51,98800.0,28.9834,29.0708,28.9516,29.0311,98800.0
2014-10-08 14:00:00,36.51,36.78,36.51,36.77,224400.0,29.0311,29.2458,29.0311,29.2378,224400.0
2014-10-08 14:30:00,36.77,36.85,36.68,36.73,166500.0,29.2378,29.3014,29.1663,29.206,166500.0
2014-10-08 15:00:00,36.73,36.88,36.72,36.86,179300.0,29.206,29.3253,29.1981,29.3094,179300.0
2014-10-08 15:30:00,36.86,36.98,36.84,36.91,506800.0,29.3094,29.4048,29.2935,29.3491,506800.0
2014-10-09 09:30:00,36.81,36.93,36.57,36.63,267100.0,29.2696,29.365,29.0788,29.1265,267100.0
2014-10-09 10:00:00,36.66,36.78,36.62,36.65,167900.0,29.1503,29.2458,29.1185,29.1424,167900.0
2014-10-09 10:30:00,36.65,36.65,36.43,36.63,122700.0,29.1424,29.1424,28.9675,29.1265,122700.0
2014-10-09 11:00:00,36.62,36.72,36.53,36.66,145100.0,29.1185,29.1981,29.047,29.1503,145100.0
2014-10-09 11:30:00,36.66,36.68,36.42,36.53,265000.0,29.1503,29.1663,28.9595,29.047,265000.0
2014-10-09 12:00:00,36.52,36.57,36.36,36.39,171200.0,29.039,29.0788,28.9118,28.9357,171200.0
2014-10-09 12:30:00,36.38,36.51,36.34,36.5,159600.0,28.9277,29.0311,28.8959,29.0231,159600.0
2014-10-09 13:00:00,36.51,36.65,36.39,36.58,226600.0,29.0311,29.1424,28.9357,29.0867,226600.0
2014-10-09 13:30:00,36.57,36.75,36.55,36.58,233700.0,29.0788,29.2219,29.0629,29.0867,233700.0
2014-10-09 14:00:00,36.58,36.58,36.35,36.39,285500.0,29.0867,29.0867,28.9039,28.9357,285500.0
2014-10-09 14:30:00,36.39,36.54,36.31,36.45,327700.0,28.9357,29.0549,28.872,28.9834,327700.0
2014-10-09 15:00:00,36.45,36.65,36.43,36.61,305500.0,28.9834,29.1424,28.9675,29.1106,305500.0
2014-10-09 15:30:00,36.62,36.74,36.51,36.52,794400.0,29.1185,29.214,29.0311,29.039,794400.0
2014-10-10 09:30:00,36.45,36.66,36.36,36.6,459700.0,28.9834,29.1503,28.9118,29.1026,459700.0
2014-10-10 10:00:00,36.59,36.65,36.29,36.32,275300.0,29.0947,29.1424,28.8561,28.88,275300.0
2014-10-10 10:30:00,36.33,36.42,36.25,36.3,239500.0,28.8879,28.9595,28.8243,28.8641,239500.0
2014-10-10 11:00:00,36.32,36.45,36.26,36.32,102100.0,28.88,28.9834,28.8323,28.88,102100.0
2014-10-10 11:30:00,36.31,36.38,36.19,36.36,209500.0,28.872,28.9277,28.7766,28.9118,209500.0
2014-10-10 12:00:00,36.36,36.52,36.36,36.48,195400.0,28.9118,29.039,28.9118,29.0072,195400.0
2014-10-10 12:30:00,36.48,36.61,36.47,36.49,144100.0,29.0072,29.1106,28.9993,29.0152,144100.0
2014-10-10 13:00:00,36.48,36.53,36.34,36.37,56400.0,29.0072,29.047,28.8959,28.9198,56400.0
2014-10-10 13:30:00,36.38,36.52,36.37,36.47,75600.0,28.9277,29.039,28.9198,28.9993,75600.0
2014-10-10 14:00:00,36.48,36.52,36.34,36.4,111400.0,29.0072,29.039,28.8959,28.9436,111400.0
2014-10-10 14:30:00,36.39,36.41,36.27,36.27,123200.0,28.9357,28.9516,28.8402,28.8402,123200.0
2014-10-10 15:00:00,36.28,36.3,36.08,36.15,302700.0,28.8482,28.8641,28.6892,28.7448,302700.0
2014-10-10 15:30:00,36.16,36.17,35.96,36.03,1517600.0,28.7528,28.7607,28.5937,28.6494,1517600.0
2014-10-13 09:30:00,36.1,36.41,35.96,36.04,517500.0,28.7051,28.9516,28.5937,28.6574,517500.0
2014-10-13 10:00:00,36.05,36.13,35.87,35.87,424700.0,28.6653,28.7289,28.5222,28.5222,424700.0
2014-10-13 10:30:00,35.88,35.99,35.75,35.84,584500.0,28.5301,28.6176,28.4268,28.4983,584500.0
2014-10-13 11:00:00,35.86,35.91,35.81,35.88,660500.0,28.5142,28.554,28.4745,28.5301,660500.0
2014-10-13 11:30:00,35.88,35.91,35.83,35.87,230400.0,28.5301,28.554,28.4904,28.5222,230400.0
2014-10-13 12:00:00,35.87,35.94,35.84,35.94,404100.0,28.5222,28.5778,28.4983,28.5778,404100.0
2014-10-13 12:30:00,35.94,36.01,35.92,35.93,291100.0,28.5778,28.6335,28.5619,28.5699,291100.0
2014-10-13 13:00:00,35.94,35.97,35.88,35.95,209200.0,28.5778,28.6017,28.5301,28.5858,209200.0
2014-10-13 13:30:00,35.94,35.96,35.83,35.89,260900.0,28.5778,28.5937,28.4904,28.5381,260900.0
2014-10-13 14:00:00,35.9,35.94,35.86,35.9,154300.0,28.546,28.5778,28.5142,28.546,154300.0
2014-10-13 14:30:00,35.9,35.93,35.85,35.87,249600.0,28.546,28.5699,28.5063,28.5222,249600.0
2014-10-13 15:00:00,35.88,35.89,35.77,35.79,182000.0,28.5301,28.5381,28.4427,28.4586,182000.0
2014-10-13 15:30:00,35.79,35.79,35.44,35.46,1169300.0,28.4586,28.4586,28.1803,28.1962,1169300.0
2014-10-14 09:30:00,35.6,35.76,35.44,35.51,708400.0,28.3075,28.4347,28.1803,28.2359,708400.0
2014-10-14 10:00:00,35.51,35.56,35.35,35.41,563400.0,28.2359,28.2757,28.1087,28.1564,563400.0
2014-10-14 10:30:00,35.42,35.59,35.35,35.55,507200.0,28.1644,28.2995,28.1087,28.2677,507200.0
2014-10-14 11:00:00,35.55,35.85,35.53,35.84,398000.0,28.2677,28.5063,28.2518,28.4983,398000.0
2014-10-14 11:30:00,35.85,36.05,35.82,36.03,312000.0,28.5063,28.6653,28.4824,28.6494,312000.0
2014-10-14 12:00:00,36.05,36.22,35.96,35.98,406900.0,28.6653,28.8005,28.5937,28.6096,406900.0
2014-10-14 12:30:00,35.97,36.01,35.89,35.99,242800.0,28.6017,28.6335,28.5381,28.6176,242800.0
2014-10-14 13:00:00,36.0,36.07,35.95,35.97,270700.0,28.6255,28.6812,28.5858,28.6017,270700.0
2014-10-14 13:30:00,35.97,36.01,35.8,35.87,326700.0,28.6017,28.6335,28.4665,28.5222,326700.0
2014-10-14 14:00:00,35.87,35.93,35.76,35.9,279800.0,28.5222,28.5699,28.4347,28.546,279800.0
2014-10-14 14:30:00,35.9,35.96,35.83,35.87,330500.0,28.546,28.5937,28.4904,28.5222,330500.0
2014-10-14 15:00:00,35.87,35.91,35.7,35.83,543300.0,28.5222,28.554,28.387,28.4904,543300.0
2014-10-14 15:30:00,35.82,35.98,35.77,35.81,1025000.0,28.4824,28.6096,28.4427,28.4745,1025000.0
2014-10-15 09:30:00,35.25,35.54,34.73,35.49,595500.0,28.0292,28.2598,27.6157,28.22,595500.0
2014-10-15 10:00:00,35.5,35.61,35.34,35.41,337900.0,28.228,28.3154,28.1007,28.1564,337900.0
2014-10-15 10:30:00,35.42,35.48,35.23,35.38,451400.0,28.1644,28.2121,28.0133,28.1326,451400.0
2014-10-15 11:00:00,35.37,35.47,35.18,35.2,251500.0,28.1246,28.2041,27.9735,27.9894,251500.0
2014-10-15 11:30:00,35.2,35.27,35.07,35.22,316200.0,27.9894,28.0451,27.8861,28.0053,316200.0
2014-10-15 12:00:00,35.22,35.22,35.01,35.15,279300.0,28.0053,28.0053,27.8383,27.9497,279300.0
2014-10-15 12:30:00,35.14,35.18,34.9,34.96,403400.0,27.9417,27.9735,27.7509,27.7986,403400.0
2014-10-15 13:00:00,34.95,35.08,34.84,34.92,620100.0,27.7906,27.894,27.7032,27.7668,620100.0
2014-10-15 13:30:00,34.91,35.11,34.89,34.95,395700.0,27.7588,27.9179,27.7429,27.7906,395700.0
2014-10-15 14:00:00,34.95,35.23,34.89,35.08,372400.0,27.7906,28.0133,27.7429,27.894,372400.0
2014-10-15 14:30:00,35.08,35.33,35.04,35.27,344300.0,27.894,28.0928,27.8622,28.0451,344300.0
2014-10-15 15:00:00,35.28,35.48,35.15,35.47,592700.0,28.053,28.2121,27.9497,28.2041,592700.0
2014-10-15 15:30:00,35.47,35.58,35.39,35.5,1316600.0,28.2041,28.2916,28.1405,28.228,1316600.0
2014-10-16 09:30:00,34.8,35.56,34.73,35.53,473900.0,27.6714,28.2757,27.6157,28.2518,473900.0
2014-10-16 10:00:00,35.51,35.74,35.15,35.47,390100.0,28.2359,28.4188,27.9497,28.2041,390100.0
2014-10-16 10:30:00,35.47,35.84,35.43,35.69,358400.0,28.2041,28.4983,28.1723,28.379,358400.0
2014-10-16 11:00:00,35.69,35.92,35.55,35.88,279900.0,28.379,28.5619,28.2677,28.5301,279900.0
2014-10-16 11:30:00,35.89,35.99,35.6,35.62,288900.0,28.5381,28.6176,28.3075,28.3234,288900.0
2014-10-16 12:00:00,35.61,35.75,35.54,35.65,198500.0,28.3154,28.4268,28.2598,28.3472,198500.0
2014-10-16 12:30:00,35.65,35.76,35.53,35.72,167300.0,28.3472,28.4347,28.2518,28.4029,167300.0
2014-10-16 13:00:00,35.72,35.85,35.66,35.81,233300.0,28.4029,28.5063,28.3552,28.4745,233300.0
2014-10-16 13:30:00,35.81,35.88,35.64,35.66,193700.0,28.4745,28.5301,28.3393,28.3552,193700.0
2014-10-16 14:00:00,35.67,35.73,35.51,35.57,239100.0,28.3631,28.4109,28.2359,28.2836,239100.0
2014-10-16 14:30:00,35.58,35.65,35.45,35.54,197400.0,28.2916,28.3472,28.1882,28.2598,197400.0
2014-10-16 15:00:00,35.54,35.6,35.42,35.55,880400.0,28.2598,28.3075,28.1644,28.2677,880400.0
2014-10-16 15:30:00,35.54,35.71,35.49,35.56,841600.0,28.2598,28.395,28.22,28.2757,841600.0
2014-10-17 09:30:00,35.95,36.06,35.81,35.94,311400.0,28.5858,28.6733,28.4745,28.5778,311400.0
2014-10-17 10:00:00,35.93,36.08,35.88,36.08,202800.0,28.5699,28.6892,28.5301,28.6892,202800.0
2014-10-17 10:30:00,36.08,36.1,35.95,35.98,177500.0,28.6892,28.7051,28.5858,28.6096,177500.0
2014-10-17 11:00:00,35.97,36.03,35.94,35.98,133800.0,28.6017,28.6494,28.5778,28.6096,133800.0
2014-10-17 11:30:00,35.98,36.12,35.94,36.05,169200.0,28.6096,28.721,28.5778,28.6653,169200.0
2014-10-17 12:00:00,36.06,36.1,35.95,36.01,168700.0,28.6733,28.7051,28.5858,28.6335,168700.0
2014-10-17 12:30:00,36.02,36.12,36.01,36.05,173400.0,28.6415,28.721,28.6335,28.6653,173400.0
2014-10-17 13:00:00,36.05,36.09,35.95,35.95,117700.0,28.6653,28.6971,28.5858,28.5858,117700.0
2014-10-17 13:30:00,35.95,35.99,35.91,35.96,135400.0,28.5858,28.6176,28.554,28.5937,135400.0
2014-10-17 14:00:00,35.95,35.95,35.71,35.77,223000.0,28.5858,28.5858,28.395,28.4427,223000.0
2014-10-17 14:30:00,35.77,35.84,35.7,35.84,309100.0,28.4427,28.4983,28.387,28.4983,309100.0
2014-10-17 15:00:00,35.85,36.05,35.75,36.01,370100.0,28.5063,28.6653,28.4268,28.6335,370100.0
2014-10-17 15:30:00,36.01,36.15,35.99,36.11,1272000.0,28.6335,28.7448,28.6176,28.713,1272000.0
2014-10-20 09:30:00,36.0,36.17,35.87,36.16,384300.0,28.6255,28.7607,28.5222,28.7528,384300.0
2014-10-20 10:00:00,36.16,36.28,36.05,36.25,262800.0,28.7528,28.8482,28.6653,28.8243,262800.0
2014-10-20 10:30:00,36.26,36.33,36.22,36.28,332700.0,28.8323,28.8879,28.8005,28.8482,332700.0
2014-10-20 11:00:00,36.29,36.36,36.27,36.29,194000.0,28.8561,28.9118,28.8402,28.8561,194000.0
2014-10-20 11:30:00,36.28,36.35,36.27,36.33,164100.0,28.8482,28.9039,28.8402,28.8879,164100.0
2014-10-20 12:00:00,36.33,36.41,36.31,36.39,406800.0,28.8879,28.9516,28.872,28.9357,406800.0
2014-10-20 12:30:00,36.39,36.45,36.37,36.41,232800.0,28.9357,28.9834,28.9198,28.9516,232800.0
2014-10-20 13:00:00,36.41,36.55,36.41,36.55,403000.0,28.9516,29.0629,28.9516,29.0629,403000.0
2014-10-20 13:30:00,36.54,36.63,36.53,36.58,343300.0,29.0549,29.1265,29.047,29.0867,343300.0
2014-10-20 14:00:00,36.58,36.65,36.41,36.45,417300.0,29.0867,29.1424,28.9516,28.9834,417300.0
2014-10-20 14:30:00,36.45,36.46,36.39,36.39,400800.0,28.9834,28.9913,28.9357,28.9357,400800.0
2014-10-20 15:00:00,36.4,36.49,36.4,36.43,397700.0,28.9436,29.0152,28.9436,28.9675,397700.0
2014-10-20 15:30:00,36.43,36.47,36.39,36.44,977400.0,28.9675,28.9993,28.9357,28.9754,977400.0
2014-10-21 09:30:00,36.65,36.92,36.63,36.72,439200.0,29.1424,29.3571,29.1265,29.1981,439200.0
2014-10-21 10:00:00,36.71,36.74,36.59,36.73,337600.0,29.1901,29.214,29.0947,29.206,337600.0
2014-10-21 10:30:00,36.73,36.83,36.72,36.76,166400.0,29.206,29.2855,29.1981,29.2299,166400.0
2014-10-21 11:00:00,36.77,36.84,36.73,36.8,204600.0,29.2378,29.2935,29.206,29.2617,204600.0
2014-10-21 11:30:00,36.79,36.9,36.77,36.84,180400.0,29.2537,29.3412,29.2378,29.2935,180400.0
2014-10-21 12:00:00,36.85,36.86,36.8,36.82,139400.0,29.3014,29.3094,29.2617,29.2776,139400.0
2014-10-21 12:30:00,36.82,36.92,36.8,36.82,127200.0,29.2776,29.3571,29.2617,29.2776,127200.0
2014-10-21 13:00:00,36.81,36.92,36.8,36.92,154200.0,29.2696,29.3571,29.2617,29.3571,154200.0
2014-10-21 13:30:00,36.92,37.0,36.87,36.89,200600.0,29.3571,29.4207,29.3173,29.3332,200600.0
2014-10-21 14:00:00,36.89,36.96,36.86,36.91,123100.0,29.3332,29.3889,29.3094,29.3491,123100.0
2014-10-21 14:30:00,36.91,36.97,36.88,36.9,231200.0,29.3491,29.3968,29.3253,29.3412,231200.0
2014-10-21 15:00:00,36.91,37.07,36.91,37.01,411900.0,29.3491,29.4764,29.3491,29.4287,411900.0
2014-10-21 15:30:00,37.0,37.03,36.95,36.99,545100.0,29.4207,29.4446,29.3809,29.4128,545100.0
2014-10-22 09:30:00,37.07,37.13,36.88,37.13,168000.0,29.4764,29.5241,29.3253,29.5241,168000.0
2014-10-22 10:00:00,37.13,37.29,37.09,37.24,167000.0,29.5241,29.6513,29.4923,29.6115,167000.0
2014-10-22 10:30:00,37.24,37.27,37.15,37.25,185300.0,29.6115,29.6354,29.54,29.6195,185300.0
2014-10-22 11:00:00,37.25,37.38,37.22,37.35,105500.0,29.6195,29.7229,29.5956,29.699,105500.0
2014-10-22 11:30:00,37.35,37.4,37.29,37.29,212100.0,29.699,29.7388,29.6513,29.6513,212100.0
2014-10-22 12:00:00,37.3,37.32,37.1,37.13,141900.0,29.6592,29.6752,29.5002,29.5241,141900.0
2014-10-22 12:30:00,37.14,37.14,36.96,37.04,143800.0,29.532,29.532,29.3889,29.4525,143800.0
2014-10-22 13:00:00,37.04,37.1,36.99,37.02,204900.0,29.4525,29.5002,29.4128,29.4366,204900.0
2014-10-22 13:30:00,37.02,37.11,36.97,37.03,144700.0,29.4366,29.5082,29.3968,29.4446,144700.0
2014-10-22 14:00:00,37.02,37.11,36.98,37.06,167000.0,29.4366,29.5082,29.4048,29.4684,167000.0
2014-10-22 14:30:00,37.06,37.19,37.01,37.18,145700.0,29.4684,29.5718,29.4287,29.5638,145700.0
2014-10-22 15:00:00,37.18,37.18,37.04,37.08,175800.0,29.5638,29.5638,29.4525,29.4843,175800.0
2014-10-22 15:30:00,37.08,37.08,36.89,36.91,498900.0,29.4843,29.4843,29.3332,29.3491,498900.0
2014-10-23 09:30:00,37.33,37.48,37.26,37.29,174500.0,29.6831,29.8024,29.6274,29.6513,174500.0
2014-10-23 10:00:00,37.29,37.39,37.19,37.19,202100.0,29.6513,29.7308,29.5718,29.5718,202100.0
2014-10-23 10:30:00,37.2,37.34,37.2,37.31,126800.0,29.5797,29.6911,29.5797,29.6672,126800.0
2014-10-23 11:00:00,37.32,37.38,37.22,37.22,109100.0,29.6752,29.7229,29.5956,29.5956,109100.0
2014-10-23 11:30:00,37.21,37.23,37.08,37.14,186000.0,29.5877,29.6036,29.4843,29.532,186000.0
2014-10-23 12:00:00,37.14,37.17,37.11,37.17,87400.0,29.532,29.5559,29.5082,29.5559,87400.0
2014-10-23 12:30:00,37.17,37.22,37.14,37.2,117000.0,29.5559,29.5956,29.532,29.5797,117000.0
2014-10-23 13:00:00,37.19,37.3,37.19,37.3,71300.0,29.5718,29.6592,29.5718,29.6592,71300.0
2014-10-23 13:30:00,37.31,37.32,37.25,37.25,103600.0,29.6672,29.6752,29.6195,29.6195,103600.0
2014-10-23 14:00:00,37.26,37.29,37.25,37.26,235500.0,29.6274,29.6513,29.6195,29.6274,235500.0
2014-10-23 14:30:00,37.27,37.27,37.06,37.21,214200.0,29.6354,29.6354,29.4684,29.5877,214200.0
2014-10-23 15:00:00,37.2,37.22,37.05,37.12,277400.0,29.5797,29.5956,29.4605,29.5161,277400.0
2014-10-23 15:30:00,37.12,37.26,37.07,37.12,507600.0,29.5161,29.6274,29.4764,29.5161,507600.0
2014-10-24 09:30:00,37.16,37.3,37.11,37.15,121400.0,29.5479,29.6592,29.5082,29.54,121400.0
2014-10-24 10:00:00,37.14,37.25,37.05,37.21,112800.0,29.532,29.6195,29.4605,29.5877,112800.0
2014-10-24 10:30:00,37.21,37.39,37.21,37.38,77200.0,29.5877,29.7308,29.5877,29.7229,77200.0
2014-10-24 11:00:00,37.38,37.43,37.34,37.41,104000.0,29.7229,29.7626,29.6911,29.7467,104000.0
2014-10-24 11:30:00,37.42,37.5,37.41,37.49,169000.0,29.7547,29.8183,29.7467,29.8103,169000.0
2014-10-24 12:00:00,37.5,37.59,37.48,37.5,86800.0,29.8183,29.8898,29.8024,29.8183,86800.0
2014-10-24 12:30:00,37.51,37.55,37.35,37.36,250700.0,29.8262,29.858,29.699,29.707,250700.0
2014-10-24 13:00:00,37.35,37.4,37.31,37.32,89400.0,29.699,29.7388,29.6672,29.6752,89400.0
2014-10-24 13:30:00,37.32,37.4,37.3,37.38,150100.0,29.6752,29.7388,29.6592,29.7229,150100.0
2014-10-24 14:00:00,37.38,37.42,37.36,37.4,167700.0,29.7229,29.7547,29.707,29.7388,167700.0
2014-10-24 14:30:00,37.41,37.51,37.4,37.5,168500.0,29.7467,29.8262,29.7388,29.8183,168500.0
2014-10-24 15:00:00,37.49,37.53,37.44,37.49,262700.0,29.8103,29.8421,29.7706,29.8103,262700.0
2014-10-24 15:30:00,37.49,37.6,37.48,37.54,507500.0,29.8103,29.8978,29.8024,29.8501,507500.0
2014-10-27 09:30:00,37.4,37.52,37.31,37.51,225000.0,29.7388,29.8342,29.6672,29.8262,225000.0
2014-10-27 10:00:00,37.5,37.67,37.37,37.66,285500.0,29.8183,29.9535,29.7149,29.9455,285500.0
2014-10-27 10:30:00,37.66,37.75,37.58,37.75,362000.0,29.9455,30.0171,29.8819,30.0171,362000.0
2014-10-27 11:00:00,37.73,37.86,37.64,37.65,203200.0,30.0012,30.1045,29.9296,29.9376,203200.0
2014-10-27 11:30:00,37.66,37.7,37.59,37.61,163200.0,29.9455,29.9773,29.8898,29.9057,163200.0
2014-10-27 12:00:00,37.61,37.71,37.57,37.69,312300.0,29.9057,29.9853,29.8739,29.9694,312300.0
2014-10-27 12:30:00,37.7,37.78,37.67,37.77,129600.0,29.9773,30.0409,29.9535,30.033,129600.0
2014-10-27 13:00:00,37.77,37.85,37.74,37.74,272800.0,30.033,30.0966,30.0091,30.0091,272800.0
2014-10-27 13:30:00,37.74,37.8,37.69,37.69,196700.0,30.0091,30.0568,29.9694,29.9694,196700.0
2014-10-27 14:00:00,37.69,37.69,37.62,37.68,316400.0,29.9694,29.9694,29.9137,29.9614,316400.0
2014-10-27 14:30:00,37.68,37.73,37.48,37.48,323500.0,29.9614,30.0012,29.8024,29.8024,323500.0
2014-10-27 15:00:00,37.48,37.66,37.48,37.58,276400.0,29.8024,29.9455,29.8024,29.8819,276400.0
2014-10-27 15:30:00,37.58,37.73,37.58,37.69,900100.0,29.8819,30.0012,29.8819,29.9694,900100.0
2014-10-28 09:30:00,38.16,38.75,38.16,38.5,587600.0,30.3431,30.8122,30.3431,30.6134,587600.0
2014-10-28 10:00:00,38.51,38.54,38.27,38.3,235000.0,30.6214,30.6452,30.4305,30.4544,235000.0
2014-10-28 10:30:00,38.29,38.4,38.29,38.35,229900.0,30.4465,30.5339,30.4465,30.4942,229900.0
2014-10-28 11:00:00,38.35,38.4,38.33,38.4,181200.0,30.4942,30.5339,30.4783,30.5339,181200.0
2014-10-28 11:30:00,38.4,38.44,38.35,38.39,236900.0,30.5339,30.5657,30.4942,30.526,236900.0
2014-10-28 12:00:00,38.39,38.5,38.38,38.45,177800.0,30.526,30.6134,30.518,30.5737,177800.0
2014-10-28 12:30:00,38.45,38.51,38.42,38.44,118100.0,30.5737,30.6214,30.5498,30.5657,118100.0
2014-10-28 13:00:00,38.44,38.55,38.42,38.48,233600.0,30.5657,30.6532,30.5498,30.5975,233600.0
2014-10-28 13:30:00,38.48,38.66,38.47,38.62,181400.0,30.5975,30.7407,30.5896,30.7089,181400.0
2014-10-28 14:00:00,38.62,38.73,38.62,38.69,273600.0,30.7089,30.7963,30.7089,30.7645,273600.0
2014-10-28 14:30:00,38.69,38.78,38.57,38.58,452900.0,30.7645,30.8361,30.6691,30.677,452900.0
2014-10-28 15:00:00,38.59,38.75,38.55,38.71,424000.0,30.685,30.8122,30.6532,30.7804,424000.0
2014-10-28 15:30:00,38.71,38.9,38.67,38.8,1013000.0,30.7804,30.9315,30.7486,30.852,1013000.0
2014-10-29 09:30:00,38.89,39.2,38.89,38.98,425400.0,30.9235,31.17,30.9235,30.9951,425400.0
2014-10-29 10:00:00,38.99,39.0,38.7,38.76,338300.0,31.0031,31.011,30.7725,30.8202,338300.0
2014-10-29 10:30:00,38.76,38.88,38.7,38.76,187400.0,30.8202,30.9156,30.7725,30.8202,187400.0
2014-10-29 11:00:00,38.76,38.81,38.67,38.68,133900.0,30.8202,30.8599,30.7486,30.7566,133900.0
2014-10-29 11:30:00,38.68,38.7,38.61,38.62,223300.0,30.7566,30.7725,30.7009,30.7089,223300.0
2014-10-29 12:00:00,38.62,38.63,38.5,38.51,177300.0,30.7089,30.7168,30.6134,30.6214,177300.0
2014-10-29 12:30:00,38.51,38.66,38.5,38.66,93500.0,30.6214,30.7407,30.6134,30.7407,93500.0
2014-10-29 13:00:00,38.66,38.68,38.6,38.68,177800.0,30.7407,30.7566,30.6929,30.7566,177800.0
2014-10-29 13:30:00,38.67,38.68,38.57,38.66,185400.0,30.7486,30.7566,30.6691,30.7407,185400.0
2014-10-29 14:00:00,38.64,38.86,38.59,38.84,475500.0,30.7248,30.8997,30.685,30.8838,475500.0
2014-10-29 14:30:00,38.83,38.88,38.62,38.74,246400.0,30.8758,30.9156,30.7089,30.8043,246400.0
2014-10-29 15:00:00,38.74,38.83,38.6,38.83,277000.0,30.8043,30.8758,30.6929,30.8758,277000.0
2014-10-29 15:30:00,38.83,38.98,38.82,38.87,590600.0,30.8758,30.9951,30.8679,30.9076,590600.0
2014-10-30 09:30:00,38.86,39.1,38.74,38.77,266100.0,30.8997,31.0905,30.8043,30.8281,266100.0
2014-10-30 10:00:00,38.77,38.93,38.67,38.92,262300.0,30.8281,30.9553,30.7486,30.9474,262300.0
2014-10-30 10:30:00,38.93,38.96,38.87,38.94,363900.0,30.9553,30.9792,30.9076,30.9633,363900.0
2014-10-30 11:00:00,38.94,38.99,38.87,38.92,303100.0,30.9633,31.0031,30.9076,30.9474,303100.0
2014-10-30 11:30:00,38.92,39.06,38.89,39.06,214700.0,30.9474,31.0587,30.9235,31.0587,214700.0
2014-10-30 12:00:00,39.06,39.12,39.01,39.08,202100.0,31.0587,31.1064,31.019,31.0746,202100.0
2014-10-30 12:30:00,39.08,39.18,39.08,39.15,151300.0,31.0746,31.1541,31.0746,31.1303,151300.0
2014-10-30 13:00:00,39.15,39.23,39.13,39.17,116100.0,31.1303,31.1939,31.1144,31.1462,116100.0
2014-10-30 13:30:00,39.18,39.25,39.16,39.21,112900.0,31.1541,31.2098,31.1382,31.178,112900.0
2014-10-30 14:00:00,39.2,39.24,39.1,39.13,178600.0,31.17,31.2018,31.0905,31.1144,178600.0
2014-10-30 14:30:00,39.12,39.18,39.0,39.03,145900.0,31.1064,31.1541,31.011,31.0349,145900.0
2014-10-30 15:00:00,39.03,39.13,39.02,39.07,167000.0,31.0349,31.1144,31.0269,31.0667,167000.0
2014-10-30 15:30:00,39.08,39.1,38.98,39.09,839500.0,31.0746,31.0905,30.9951,31.0826,839500.0
2014-10-31 09:30:00,39.6,39.82,39.51,39.57,232000.0,31.4881,31.663,31.4165,31.4642,232000.0
2014-10-31 10:00:00,39.57,39.59,39.45,39.5,361000.0,31.4642,31.4802,31.3688,31.4086,361000.0
2014-10-31 10:30:00,39.5,39.55,39.41,39.55,257800.0,31.4086,31.4483,31.337,31.4483,257800.0
2014-10-31 11:00:00,39.54,39.61,39.5,39.55,213500.0,31.4404,31.4961,31.4086,31.4483,213500.0
2014-10-31 11:30:00,39.55,39.59,39.52,39.57,227000.0,31.4483,31.4802,31.4245,31.4642,227000.0
2014-10-31 12:00:00,39.57,39.57,39.38,39.39,142900.0,31.4642,31.4642,31.3132,31.3211,142900.0
2014-10-31 12:30:00,39.39,39.5,39.39,39.5,116100.0,31.3211,31.4086,31.3211,31.4086,116100.0
2014-10-31 13:00:00,39.5,39.52,39.44,39.46,175200.0,31.4086,31.4245,31.3609,31.3768,175200.0
2014-10-31 13:30:00,39.47,39.56,39.47,39.53,458800.0,31.3847,31.4563,31.3847,31.4324,458800.0
2014-10-31 14:00:00,39.52,39.62,39.48,39.58,329600.0,31.4245,31.504,31.3927,31.4722,329600.0
2014-10-31 14:30:00,39.59,39.6,39.52,39.53,116200.0,31.4802,31.4881,31.4245,31.4324,116200.0
2014-10-31 15:00:00,39.53,39.59,39.47,39.58,222000.0,31.4324,31.4802,31.3847,31.4722,222000.0
2014-10-31 15:30:00,39.58,39.61,39.52,39.57,730700.0,31.4722,31.4961,31.4245,31.4642,730700.0
2014-11-03 09:30:00,39.79,39.83,39.51,39.55,298200.0,31.6392,31.671,31.4165,31.4483,298200.0
2014-11-03 10:00:00,39.56,39.64,39.41,39.53,301600.0,31.4563,31.5199,31.337,31.4324,301600.0
2014-11-03 10:30:00,39.51,39.57,39.42,39.55,144300.0,31.4165,31.4642,31.345,31.4483,144300.0
2014-11-03 11:00:00,39.55,39.58,39.49,39.55,141600.0,31.4483,31.4722,31.4006,31.4483,141600.0
2014-11-03 11:30:00,39.55,39.64,39.51,39.64,84400.0,31.4483,31.5199,31.4165,31.5199,84400.0
2014-11-03 12:00:00,39.64,39.72,39.63,39.68,106900.0,31.5199,31.5835,31.512,31.5517,106900.0
2014-11-03 12:30:00,39.69,39.71,39.66,39.68,100500.0,31.5597,31.5756,31.5358,31.5517,100500.0
2014-11-03 13:00:00,39.67,39.68,39.62,39.63,150700.0,31.5438,31.5517,31.504,31.512,150700.0
2014-11-03 13:30:00,39.63,39.64,39.57,39.57,166500.0,31.512,31.5199,31.4642,31.4642,166500.0
2014-11-03 14:00:00,39.58,39.6,39.53,39.57,205300.0,31.4722,31.4881,31.4324,31.4642,205300.0
2014-11-03 14:30:00,39.57,39.58,39.52,39.55,209600.0,31.4642,31.4722,31.4245,31.4483,209600.0
2014-11-03 15:00:00,39.55,39.61,39.5,39.52,185300.0,31.4483,31.4961,31.4086,31.4245,185300.0
2014-11-03 15:30:00,39.52,39.63,39.52,39.63,355200.0,31.4245,31.512,31.4245,31.512,355200.0
2014-11-04 09:30:00,39.62,39.83,39.56,39.72,253700.0,31.504,31.671,31.4563,31.5835,253700.0
2014-11-04 10:00:00,39.73,39.75,39.61,39.61,187900.0,31.5915,31.6074,31.4961,31.4961,187900.0
2014-11-04 10:30:00,39.6,39.62,39.36,39.38,216600.0,31.4881,31.504,31.2973,31.3132,216600.0
2014-11-04 11:00:00,39.38,39.41,39.21,39.37,589100.0,31.3132,31.337,31.178,31.3052,589100.0
2014-11-04 11:30:00,39.37,39.47,39.3,39.43,314300.0,31.3052,31.3847,31.2496,31.3529,314300.0
2014-11-04 12:00:00,39.43,39.62,39.42,39.57,291800.0,31.3529,31.504,31.345,31.4642,291800.0
2014-11-04 12:30:00,39.58,39.69,39.56,39.64,241700.0,31.4722,31.5597,31.4563,31.5199,241700.0
2014-11-04 13:00:00,39.64,39.64,39.51,39.61,120700.0,31.5199,31.5199,31.4165,31.4961,120700.0
2014-11-04 13:30:00,39.62,39.7,39.57,39.69,151600.0,31.504,31.5676,31.4642,31.5597,151600.0
2014-11-04 14:00:00,39.69,39.71,39.64,39.64,98000.0,31.5597,31.5756,31.5199,31.5199,98000.0
2014-11-04 14:30:00,39.64,39.69,39.6,39.69,100600.0,31.5199,31.5597,31.4881,31.5597,100600.0
2014-11-04 15:00:00,39.69,39.72,39.65,39.68,152800.0,31.5597,31.5835,31.5279,31.5517,152800.0
2014-11-04 15:30:00,39.69,39.76,39.66,39.67,501500.0,31.5597,31.6153,31.5358,31.5438,501500.0
2014-11-05 09:30:00,39.99,40.0,39.66,39.81,190200.0,31.7982,31.8062,31.5358,31.6551,190200.0
2014-11-05 10:00:00,39.82,39.82,39.71,39.73,156300.0,31.663,31.663,31.5756,31.5915,156300.0
2014-11-05 10:30:00,39.73,39.87,39.71,39.86,118500.0,31.5915,31.7028,31.5756,31.6948,118500.0
2014-11-05 11:00:00,39.87,39.92,39.83,39.89,98800.0,31.7028,31.7426,31.671,31.7187,98800.0
2014-11-05 11:30:00,39.88,39.9,39.77,39.9,112600.0,31.7107,31.7266,31.6233,31.7266,112600.0
2014-11-05 12:00:00,39.91,39.96,39.85,39.88,129200.0,31.7346,31.7744,31.6869,31.7107,129200.0
2014-11-05 12:30:00,39.89,39.92,39.84,39.85,61700.0,31.7187,31.7426,31.6789,31.6869,61700.0
2014-11-05 13:00:00,39.84,39.89,39.82,39.86,58500.0,31.6789,31.7187,31.663,31.6948,58500.0
2014-11-05 13:30:00,39.86,39.88,39.73,39.75,71500.0,31.6948,31.7107,31.5915,31.6074,71500.0
2014-11-05 14:00:00,39.75,39.86,39.75,39.85,95700.0,31.6074,31.6948,31.6074,31.6869,95700.0
2014-11-05 14:30:00,39.86,39.88,39.83,39.85,141400.0,31.6948,31.7107,31.671,31.6869,141400.0
2014-11-05 15:00:00,39.84,39.91,39.84,39.88,143100.0,31.6789,31.7346,31.6789,31.7107,143100.0
2014-11-05 15:30:00,39.87,39.95,39.85,39.91,486100.0,31.7028,31.7664,31.6869,31.7346,486100.0
2014-11-06 09:30:00,39.86,39.86,39.49,39.6,402500.0,31.6948,31.6948,31.4006,31.4881,402500.0
2014-11-06 10:00:00,39.6,39.6,39.46,39.55,294700.0,31.4881,31.4881,31.3768,31.4483,294700.0
2014-11-06 10:30:00,39.55,39.72,39.49,39.7,243400.0,31.4483,31.5835,31.4006,31.5676,243400.0
2014-11-06 11:00:00,39.7,39.75,39.67,39.69,232400.0,31.5676,31.6074,31.5438,31.5597,232400.0
2014-11-06 11:30:00,39.69,39.78,39.68,39.72,161600.0,31.5597,31.6312,31.5517,31.5835,161600.0
2014-11-06 12:00:00,39.71,39.77,39.68,39.76,75000.0,31.5756,31.6233,31.5517,31.6153,75000.0
2014-11-06 12:30:00,39.76,39.77,39.72,39.75,72200.0,31.6153,31.6233,31.5835,31.6074,72200.0
2014-11-06 13:00:00,39.75,39.82,39.72,39.82,72200.0,31.6074,31.663,31.5835,31.663,72200.0
2014-11-06 13:30:00,39.81,39.82,39.75,39.8,107700.0,31.6551,31.663,31.6074,31.6471,107700.0
2014-11-06 14:00:00,39.81,39.86,39.79,39.82,98500.0,31.6551,31.6948,31.6392,31.663,98500.0
2014-11-06 14:30:00,39.82,39.84,39.72,39.73,104100.0,31.663,31.6789,31.5835,31.5915,104100.0
2014-11-06 15:00:00,39.73,39.85,39.71,39.83,164800.0,31.5915,31.6869,31.5756,31.671,164800.0
2014-11-06 15:30:00,39.84,39.92,39.82,39.9,515200.0,31.6789,31.7426,31.663,31.7266,515200.0
2014-11-07 09:30:00,39.75,39.82,39.57,39.59,315500.0,31.6074,31.663,31.4642,31.4802,315500.0
2014-11-07 10:00:00,39.6,39.95,39.56,39.92,325500.0,31.4881,31.7664,31.4563,31.7426,325500.0
2014-11-07 10:30:00,39.92,40.07,39.84,40.03,249200.0,31.7426,31.8618,31.6789,31.83,249200.0
2014-11-07 11:00:00,40.04,40.09,40.02,40.06,126200.0,31.838,31.8777,31.8221,31.8539,126200.0
2014-11-07 11:30:00,40.07,40.09,40.02,40.05,113700.0,31.8618,31.8777,31.8221,31.8459,113700.0
2014-11-07 12:00:00,40.04,40.08,40.0,40.06,91700.0,31.838,31.8698,31.8062,31.8539,91700.0
2014-11-07 12:30:00,40.07,40.1,40.04,40.09,68400.0,31.8618,31.8857,31.838,31.8777,68400.0
2014-11-07 13:00:00,40.09,40.12,40.07,40.08,71300.0,31.8777,31.9016,31.8618,31.8698,71300.0
2014-11-07 13:30:00,40.08,40.12,40.08,40.09,96300.0,31.8698,31.9016,31.8698,31.8777,96300.0
2014-11-07 14:00:00,40.09,40.11,40.06,40.08,178400.0,31.8777,31.8936,31.8539,31.8698,178400.0
2014-11-07 14:30:00,40.08,40.18,40.08,40.17,148800.0,31.8698,31.9493,31.8698,31.9413,148800.0
2014-11-07 15:00:00,40.18,40.2,40.15,40.15,250400.0,31.9493,31.9652,31.9254,31.9254,250400.0
2014-11-07 15:30:00,40.16,40.21,40.13,40.2,535500.0,31.9334,31.9731,31.9095,31.9652,535500.0
2014-11-10 09:30:00,40.3,40.33,40.09,40.15,274200.0,32.0447,32.0686,31.8777,31.9254,274200.0
2014-11-10 10:00:00,40.16,40.16,39.95,39.96,203200.0,31.9334,31.9334,31.7664,31.7744,203200.0
2014-11-10 10:30:00,39.95,39.98,39.87,39.95,174400.0,31.7664,31.7903,31.7028,31.7664,174400.0
2014-11-10 11:00:00,39.96,39.97,39.86,39.88,91600.0,31.7744,31.7823,31.6948,31.7107,91600.0
2014-11-10 11:30:00,39.88,40.03,39.87,40.02,229500.0,31.7107,31.83,31.7028,31.8221,229500.0
2014-11-10 12:00:00,40.02,40.04,39.99,40.01,95900.0,31.8221,31.838,31.7982,31.8141,95900.0
2014-11-10 12:30:00,40.01,40.03,39.98,40.0,80800.0,31.8141,31.83,31.7903,31.8062,80800.0
2014-11-10 13:00:00,39.99,40.02,39.97,40.01,69500.0,31.7982,31.8221,31.7823,31.8141,69500.0
2014-11-10 13:30:00,40.02,40.04,39.99,40.03,93500.0,31.8221,31.838,31.7982,31.83,93500.0
2014-11-10 14:00:00,40.03,40.06,40.01,40.02,126700.0,31.83,31.8539,31.8141,31.8221,126700.0
2014-11-10 14:30:00,40.03,40.05,40.01,40.04,123600.0,31.83,31.8459,31.8141,31.838,123600.0
2014-11-10 15:00:00,40.05,40.08,40.04,40.08,200800.0,31.8459,31.8698,31.838,31.8698,200800.0
2014-11-10 15:30:00,40.08,40.11,40.04,40.09,623700.0,31.8698,31.8936,31.838,31.8777,623700.0
2014-11-11 09:30:00,40.13,40.41,40.06,40.4,173700.0,31.9095,32.1322,31.8539,32.1242,173700.0
2014-11-11 10:00:00,40.4,40.44,40.33,40.42,154100.0,32.1242,32.156,32.0686,32.1401,154100.0
2014-11-11 10:30:00,40.42,40.43,40.2,40.21,154400.0,32.1401,32.1481,31.9652,31.9731,154400.0
2014-11-11 11:00:00,40.21,40.26,40.13,40.22,98900.0,31.9731,32.0129,31.9095,31.9811,98900.0
2014-11-11 11:30:00,40.21,40.24,40.19,40.21,70900.0,31.9731,31.997,31.9572,31.9731,70900.0
2014-11-11 12:00:00,40.2,40.25,40.16,40.19,150400.0,31.9652,32.005,31.9334,31.9572,150400.0
2014-11-11 12:30:00,40.2,40.26,40.18,40.2,66400.0,31.9652,32.0129,31.9493,31.9652,66400.0
2014-11-11 13:00:00,40.2,40.24,40.16,40.24,65700.0,31.9652,31.997,31.9334,31.997,65700.0
2014-11-11 13:30:00,40.24,40.25,40.16,40.18,61700.0,31.997,32.005,31.9334,31.9493,61700.0
2014-11-11 14:00:00,40.18,40.21,40.14,40.14,90800.0,31.9493,31.9731,31.9175,31.9175,90800.0
2014-11-11 14:30:00,40.14,40.14,40.1,40.13,77700.0,31.9175,31.9175,31.8857,31.9095,77700.0
2014-11-11 15:00:00,40.13,40.16,40.11,40.15,188600.0,31.9095,31.9334,31.8936,31.9254,188600.0
2014-11-11 15:30:00,40.15,40.21,40.13,40.16,306800.0,31.9254,31.9731,31.9095,31.9334,306800.0
2014-11-12 09:30:00,39.94,40.14,39.85,40.08,174400.0,31.7585,31.9175,31.6869,31.8698,174400.0
2014-11-12 10:00:00,40.08,40.28,40.08,40.24,144300.0,31.8698,32.0288,31.8698,31.997,144300.0
2014-11-12 10:30:00,40.23,40.24,40.14,40.2,118900.0,31.989,31.997,31.9175,31.9652,118900.0
2014-11-12 11:00:00,40.21,40.3,40.17,40.21,292500.0,31.9731,32.0447,31.9413,31.9731,292500.0
2014-11-12 11:30:00,40.22,40.26,40.21,40.23,73900.0,31.9811,32.0129,31.9731,31.989,73900.0
2014-11-12 12:00:00,40.24,40.26,40.2,40.22,52300.0,31.997,32.0129,31.9652,31.9811,52300.0
2014-11-12 12:30:00,40.23,40.27,40.21,40.26,57800.0,31.989,32.0209,31.9731,32.0129,57800.0
2014-11-12 13:00:00,40.26,40.26,40.18,40.19,82500.0,32.0129,32.0129,31.9493,31.9572,82500.0
2014-11-12 13:30:00,40.2,40.2,40.09,40.09,112600.0,31.9652,31.9652,31.8777,31.8777,112600.0
2014-11-12 14:00:00,40.09,40.11,40.04,40.05,196000.0,31.8777,31.8936,31.838,31.8459,196000.0
2014-11-12 14:30:00,40.05,40.06,39.89,39.95,266000.0,31.8459,31.8539,31.7187,31.7664,266000.0
2014-11-12 15:00:00,39.96,40.0,39.92,40.0,117900.0,31.7744,31.8062,31.7426,31.8062,117900.0
2014-11-12 15:30:00,40.0,40.01,39.96,39.96,703900.0,31.8062,31.8141,31.7744,31.7744,703900.0
2014-11-13 09:30:00,40.04,40.12,39.88,40.05,336200.0,31.838,31.9016,31.7107,31.8459,336200.0
2014-11-13 10:00:00,40.05,40.06,39.89,39.98,322500.0,31.8459,31.8539,31.7187,31.7903,322500.0
2014-11-13 10:30:00,39.99,40.07,39.93,39.96,338200.0,31.7982,31.8618,31.7505,31.7744,338200.0
2014-11-13 11:00:00,39.96,39.99,39.92,39.98,252900.0,31.7744,31.7982,31.7426,31.7903,252900.0
2014-11-13 11:30:00,39.97,39.98,39.82,39.84,236700.0,31.7823,31.7903,31.663,31.6789,236700.0
2014-11-13 12:00:00,39.85,39.91,39.79,39.79,103900.0,31.6869,31.7346,31.6392,31.6392,103900.0
2014-11-13 12:30:00,39.79,39.81,39.69,39.71,180500.0,31.6392,31.6551,31.5597,31.5756,180500.0
2014-11-13 13:00:00,39.71,39.72,39.65,39.7,123400.0,31.5756,31.5835,31.5279,31.5676,123400.0
2014-11-13 13:30:00,39.7,39.72,39.68,39.69,129000.0,31.5676,31.5835,31.5517,31.5597,129000.0
2014-11-13 14:00:00,39.69,39.74,39.67,39.73,118400.0,31.5597,31.5994,31.5438,31.5915,118400.0
2014-11-13 14:30:00,39.72,39.86,39.72,39.83,96600.0,31.5835,31.6948,31.5835,31.671,96600.0
2014-11-13 15:00:00,39.82,39.88,39.82,39.84,166100.0,31.663,31.7107,31.663,31.6789,166100.0
2014-11-13 15:30:00,39.84,39.96,39.82,39.89,478500.0,31.6789,31.7744,31.663,31.7187,478500.0
2014-11-14 09:30:00,39.9,40.03,39.86,39.93,104900.0,31.7266,31.83,31.6948,31.7505,104900.0
2014-11-14 10:00:00,39.93,40.04,39.93,40.01,106400.0,31.7505,31.838,31.7505,31.8141,106400.0
2014-11-14 10:30:00,40.01,40.02,39.94,39.97,105100.0,31.8141,31.8221,31.7585,31.7823,105100.0
2014-11-14 11:00:00,39.98,40.06,39.93,39.98,105800.0,31.7903,31.8539,31.7505,31.7903,105800.0
2014-11-14 11:30:00,39.97,39.97,39.88,39.93,63200.0,31.7823,31.7823,31.7107,31.7505,63200.0
2014-11-14 12:00:00,39.93,39.95,39.89,39.92,42900.0,31.7505,31.7664,31.7187,31.7426,42900.0
2014-11-14 12:30:00,39.92,39.94,39.89,39.9,48900.0,31.7426,31.7585,31.7187,31.7266,48900.0
2014-11-14 13:00:00,39.9,39.93,39.87,39.91,53300.0,31.7266,31.7505,31.7028,31.7346,53300.0
2014-11-14 13:30:00,39.92,39.92,39.84,39.84,43900.0,31.7426,31.7426,31.6789,31.6789,43900.0
2014-11-14 14:00:00,39.84,39.9,39.83,39.87,72100.0,31.6789,31.7266,31.671,31.7028,72100.0
2014-11-14 14:30:00,39.88,39.9,39.81,39.81,68900.0,31.7107,31.7266,31.6551,31.6551,68900.0
2014-11-14 15:00:00,39.82,39.84,39.79,39.82,193600.0,31.663,31.6789,31.6392,31.663,193600.0
2014-11-14 15:30:00,39.83,39.91,39.82,39.9,334700.0,31.671,31.7346,31.663,31.7266,334700.0
2014-11-17 09:30:00,39.82,39.97,39.75,39.91,168400.0,31.663,31.7823,31.6074,31.7346,168400.0
2014-11-17 10:00:00,39.92,40.0,39.85,39.93,148000.0,31.7426,31.8062,31.6869,31.7505,148000.0
2014-11-17 10:30:00,39.94,39.97,39.86,39.97,111200.0,31.7585,31.7823,31.6948,31.7823,111200.0
2014-11-17 11:00:00,39.96,39.96,39.85,39.85,93600.0,31.7744,31.7744,31.6869,31.6869,93600.0
2014-11-17 11:30:00,39.84,39.87,39.76,39.77,286100.0,31.6789,31.7028,31.6153,31.6233,286100.0
2014-11-17 12:00:00,39.78,39.87,39.77,39.84,107600.0,31.6312,31.7028,31.6233,31.6789,107600.0
2014-11-17 12:30:00,39.84,39.9,39.81,39.86,75400.0,31.6789,31.7266,31.6551,31.6948,75400.0
2014-11-17 13:00:00,39.86,40.03,39.86,40.03,205400.0,31.6948,31.83,31.6948,31.83,205400.0
2014-11-17 13:30:00,40.03,40.09,39.99,40.09,102500.0,31.83,31.8777,31.7982,31.8777,102500.0
2014-11-17 14:00:00,40.08,40.12,40.06,40.07,168800.0,31.8698,31.9016,31.8539,31.8618,168800.0
2014-11-17 14:30:00,40.08,40.11,40.07,40.09,136500.0,31.8698,31.8936,31.8618,31.8777,136500.0
2014-11-17 15:00:00,40.08,40.11,40.05,40.08,166700.0,31.8698,31.8936,31.8459,31.8698,166700.0
2014-11-17 15:30:00,40.07,40.09,40.03,40.07,357200.0,31.8618,31.8777,31.83,31.8618,357200.0
2014-11-18 09:30:00,40.12,40.27,40.08,40.23,197800.0,31.9016,32.0209,31.8698,31.989,197800.0
2014-11-18 10:00:00,40.23,40.42,40.19,40.38,243000.0,31.989,32.1401,31.9572,32.1083,243000.0
2014-11-18 10:30:00,40.39,40.43,40.31,40.36,119300.0,32.1163,32.1481,32.0527,32.0924,119300.0
2014-11-18 11:00:00,40.35,40.41,40.35,40.41,109400.0,32.0845,32.1322,32.0845,32.1322,109400.0
2014-11-18 11:30:00,40.41,40.48,40.4,40.48,117800.0,32.1322,32.1878,32.1242,32.1878,117800.0
2014-11-18 12:00:00,40.47,40.48,40.43,40.46,62500.0,32.1799,32.1878,32.1481,32.1719,62500.0
2014-11-18 12:30:00,40.46,40.54,40.45,40.54,129000.0,32.1719,32.2355,32.164,32.2355,129000.0
2014-11-18 13:00:00,40.54,40.56,40.5,40.55,75300.0,32.2355,32.2515,32.2037,32.2435,75300.0
2014-11-18 13:30:00,40.55,40.55,40.48,40.49,81300.0,32.2435,32.2435,32.1878,32.1958,81300.0
2014-11-18 14:00:00,40.5,40.57,40.49,40.55,108100.0,32.2037,32.2594,32.1958,32.2435,108100.0
2014-11-18 14:30:00,40.55,40.59,40.54,40.57,205700.0,32.2435,32.2753,32.2355,32.2594,205700.0
2014-11-18 15:00:00,40.57,40.6,40.56,40.57,192100.0,32.2594,32.2833,32.2515,32.2594,192100.0
2014-11-18 15:30:00,40.58,40.59,40.52,40.55,580000.0,32.2674,32.2753,32.2196,32.2435,580000.0
2014-11-19 09:30:00,40.47,40.63,40.28,40.61,241300.0,32.1799,32.3071,32.0288,32.2912,241300.0
2014-11-19 10:00:00,40.62,40.62,40.51,40.59,216100.0,32.2992,32.2992,32.2117,32.2753,216100.0
2014-11-19 10:30:00,40.6,40.63,40.57,40.59,221800.0,32.2833,32.3071,32.2594,32.2753,221800.0
2014-11-19 11:00:00,40.59,40.66,40.55,40.66,257000.0,32.2753,32.331,32.2435,32.331,257000.0
2014-11-19 11:30:00,40.66,40.73,40.64,40.73,196300.0,32.331,32.3866,32.3151,32.3866,196300.0
2014-11-19 12:00:00,40.73,40.75,40.7,40.72,126500.0,32.3866,32.4025,32.3628,32.3787,126500.0
2014-11-19 12:30:00,40.72,40.76,40.7,40.76,79300.0,32.3787,32.4105,32.3628,32.4105,79300.0
2014-11-19 13:00:00,40.76,40.84,40.72,40.78,194900.0,32.4105,32.4741,32.3787,32.4264,194900.0
2014-11-19 13:30:00,40.79,40.83,40.76,40.81,173400.0,32.4343,32.4661,32.4105,32.4502,173400.0
2014-11-19 14:00:00,40.81,40.99,40.8,40.84,402400.0,32.4502,32.5934,32.4423,32.4741,402400.0
2014-11-19 14:30:00,40.84,40.87,40.76,40.82,185500.0,32.4741,32.4979,32.4105,32.4582,185500.0
2014-11-19 15:00:00,40.82,40.9,40.77,40.78,301700.0,32.4582,32.5218,32.4184,32.4264,301700.0
2014-11-19 15:30:00,40.79,40.85,40.78,40.81,468300.0,32.4343,32.482,32.4264,32.4502,468300.0
2014-11-20 09:30:00,40.53,40.85,40.31,40.85,220600.0,32.2276,32.482,32.0527,32.482,220600.0
2014-11-20 10:00:00,40.84,40.91,40.72,40.73,156200.0,32.4741,32.5298,32.3787,32.3866,156200.0
2014-11-20 10:30:00,40.74,41.03,40.74,40.91,199200.0,32.3946,32.6252,32.3946,32.5298,199200.0
2014-11-20 11:00:00,40.91,40.97,40.89,40.96,102100.0,32.5298,32.5775,32.5139,32.5695,102100.0
2014-11-20 11:30:00,40.96,40.96,40.84,40.85,78000.0,32.5695,32.5695,32.4741,32.482,78000.0
2014-11-20 12:00:00,40.86,40.9,40.8,40.87,73600.0,32.49,32.5218,32.4423,32.4979,73600.0
2014-11-20 12:30:00,40.87,40.89,40.77,40.81,93800.0,32.4979,32.5139,32.4184,32.4502,93800.0
2014-11-20 13:00:00,40.81,40.83,40.76,40.81,156300.0,32.4502,32.4661,32.4105,32.4502,156300.0
2014-11-20 13:30:00,40.8,40.84,40.78,40.84,129200.0,32.4423,32.4741,32.4264,32.4741,129200.0
2014-11-20 14:00:00,40.84,40.86,40.82,40.86,99000.0,32.4741,32.49,32.4582,32.49,99000.0
2014-11-20 14:30:00,40.86,40.91,40.83,40.84,96100.0,32.49,32.5298,32.4661,32.4741,96100.0
2014-11-20 15:00:00,40.83,40.87,40.82,40.85,120800.0,32.4661,32.4979,32.4582,32.482,120800.0
2014-11-20 15:30:00,40.86,40.89,40.84,40.89,324900.0,32.49,32.5139,32.4741,32.5139,324900.0
2014-11-21 09:30:00,41.37,41.39,41.13,41.25,406600.0,32.8955,32.9114,32.7047,32.8001,406600.0
2014-11-21 10:00:00,41.26,41.35,41.21,41.31,208400.0,32.8081,32.8796,32.7683,32.8478,208400.0
2014-11-21 10:30:00,41.32,41.36,41.29,41.31,158700.0,32.8558,32.8876,32.8319,32.8478,158700.0
2014-11-21 11:00:00,41.31,41.32,41.25,41.31,174700.0,32.8478,32.8558,32.8001,32.8478,174700.0
2014-11-21 11:30:00,41.31,41.32,41.23,41.23,239400.0,32.8478,32.8558,32.7842,32.7842,239400.0
2014-11-21 12:00:00,41.23,41.26,41.13,41.13,200900.0,32.7842,32.8081,32.7047,32.7047,200900.0
2014-11-21 12:30:00,41.14,41.2,41.13,41.2,89700.0,32.7126,32.7603,32.7047,32.7603,89700.0
2014-11-21 13:00:00,41.2,41.26,41.18,41.24,193900.0,32.7603,32.8081,32.7444,32.7922,193900.0
2014-11-21 13:30:00,41.23,41.39,41.2,41.36,210300.0,32.7842,32.9114,32.7603,32.8876,210300.0
2014-11-21 14:00:00,41.36,41.38,41.29,41.3,103900.0,32.8876,32.9035,32.8319,32.8399,103900.0
2014-11-21 14:30:00,41.3,41.34,41.28,41.32,140200.0,32.8399,32.8717,32.824,32.8558,140200.0
2014-11-21 15:00:00,41.31,41.34,41.28,41.3,196300.0,32.8478,32.8717,32.824,32.8399,196300.0
2014-11-21 15:30:00,41.31,41.35,41.29,41.34,642300.0,32.8478,32.8796,32.8319,32.8717,642300.0
2014-11-24 09:30:00,41.5,41.53,41.37,41.38,166500.0,32.9989,33.0227,32.8955,32.9035,166500.0
2014-11-24 10:00:00,41.37,41.49,41.36,41.47,131200.0,32.8955,32.9909,32.8876,32.975,131200.0
2014-11-24 10:30:00,41.48,41.54,41.42,41.43,143600.0,32.983,33.0307,32.9353,32.9432,143600.0
2014-11-24 11:00:00,41.43,41.44,41.38,41.42,87200.0,32.9432,32.9512,32.9035,32.9353,87200.0
2014-11-24 11:30:00,41.43,41.46,41.41,41.44,54200.0,32.9432,32.9671,32.9273,32.9512,54200.0
2014-11-24 12:00:00,41.44,41.54,41.43,41.52,47800.0,32.9512,33.0307,32.9432,33.0148,47800.0
2014-11-24 12:30:00,41.53,41.53,41.38,41.39,147400.0,33.0227,33.0227,32.9035,32.9114,147400.0
2014-11-24 13:00:00,41.39,41.48,41.37,41.47,68700.0,32.9114,32.983,32.8955,32.975,68700.0
2014-11-24 13:30:00,41.47,41.49,41.44,41.48,50900.0,32.975,32.9909,32.9512,32.983,50900.0
2014-11-24 14:00:00,41.48,41.58,41.47,41.58,130600.0,32.983,33.0625,32.975,33.0625,130600.0
2014-11-24 14:30:00,41.58,41.59,41.52,41.52,110400.0,33.0625,33.0705,33.0148,33.0148,110400.0
2014-11-24 15:00:00,41.52,41.59,41.52,41.56,137500.0,33.0148,33.0705,33.0148,33.0466,137500.0
2014-11-24 15:30:00,41.56,41.64,41.55,41.59,420400.0,33.0466,33.1102,33.0387,33.0705,420400.0
2014-11-25 09:30:00,41.53,41.69,41.38,41.48,239500.0,33.0227,33.15,32.9035,32.983,239500.0
2014-11-25 10:00:00,41.48,41.48,41.38,41.47,216300.0,32.983,32.983,32.9035,32.975,216300.0
2014-11-25 10:30:00,41.48,41.48,41.29,41.29,100100.0,32.983,32.983,32.8319,32.8319,100100.0
2014-11-25 11:00:00,41.3,41.36,41.21,41.21,117300.0,32.8399,32.8876,32.7683,32.7683,117300.0
2014-11-25 11:30:00,41.21,41.25,41.2,41.25,194800.0,32.7683,32.8001,32.7603,32.8001,194800.0
2014-11-25 12:00:00,41.25,41.32,41.24,41.32,62800.0,32.8001,32.8558,32.7922,32.8558,62800.0
2014-11-25 12:30:00,41.31,41.46,41.31,41.44,103500.0,32.8478,32.9671,32.8478,32.9512,103500.0
2014-11-25 13:00:00,41.44,41.49,41.43,41.47,81300.0,32.9512,32.9909,32.9432,32.975,81300.0
2014-11-25 13:30:00,41.46,41.49,41.45,41.49,47600.0,32.9671,32.9909,32.9591,32.9909,47600.0
2014-11-25 14:00:00,41.48,41.51,41.47,41.48,76200.0,32.983,33.0068,32.975,32.983,76200.0
2014-11-25 14:30:00,41.47,41.51,41.44,41.46,72100.0,32.975,33.0068,32.9512,32.9671,72100.0
2014-11-25 15:00:00,41.46,41.55,41.45,41.54,93600.0,32.9671,33.0387,32.9591,33.0307,93600.0
2014-11-25 15:30:00,41.54,41.54,41.42,41.44,317400.0,33.0307,33.0307,32.9353,32.9512,317400.0
2014-11-26 09:30:00,41.2,41.27,40.97,41.08,186900.0,32.9037,32.9596,32.72,32.8079,186900.0
2014-11-26 10:00:00,41.08,41.28,41.07,41.23,105100.0,32.8079,32.9676,32.7999,32.9277,105100.0
2014-11-26 10:30:00,41.24,41.25,41.14,41.16,64800.0,32.9357,32.9437,32.8558,32.8718,64800.0
2014-11-26 11:00:00,41.17,41.18,41.14,41.16,64100.0,32.8798,32.8877,32.8558,32.8718,64100.0
2014-11-26 11:30:00,41.16,41.17,41.06,41.07,55600.0,32.8718,32.8798,32.7919,32.7999,55600.0
2014-11-26 12:00:00,41.08,41.1,41.04,41.05,72700.0,32.8079,32.8239,32.7759,32.7839,72700.0
2014-11-26 12:30:00,41.05,41.05,41.01,41.02,89900.0,32.7839,32.7839,32.752,32.76,89900.0
2014-11-26 13:00:00,41.01,41.03,41.0,41.03,66200.0,32.752,32.768,32.744,32.768,66200.0
2014-11-26 13:30:00,41.02,41.05,40.97,40.99,187200.0,32.76,32.7839,32.72,32.736,187200.0
2014-11-26 14:00:00,40.99,41.02,40.98,41.0,80100.0,32.736,32.76,32.728,32.744,80100.0
2014-11-26 14:30:00,41.0,41.02,40.99,41.02,83200.0,32.744,32.76,32.736,32.76,83200.0
2014-11-26 15:00:00,41.02,41.07,41.01,41.07,130600.0,32.76,32.7999,32.752,32.7999,130600.0
2014-11-26 15:30:00,41.07,41.17,41.07,41.11,454700.0,32.7999,32.8798,32.7999,32.8318,454700.0
2014-11-28 09:30:00,41.19,41.58,41.12,41.52,311500.0,32.8957,33.2072,32.8398,33.1593,311500.0
2014-11-28 10:00:00,41.52,41.55,41.4,41.41,143500.0,33.1593,33.1832,33.0634,33.0714,143500.0
2014-11-28 10:30:00,41.41,41.53,41.41,41.5,108000.0,33.0714,33.1673,33.0714,33.1433,108000.0
2014-11-28 11:00:00,41.5,41.55,41.46,41.5,140200.0,33.1433,33.1832,33.1114,33.1433,140200.0
2014-11-28 11:30:00,41.5,41.5,41.35,41.39,129500.0,33.1433,33.1433,33.0235,33.0555,129500.0
2014-11-28 12:00:00,41.38,41.4,41.36,41.36,123600.0,33.0475,33.0634,33.0315,33.0315,123600.0
2014-11-28 12:30:00,41.37,41.43,41.28,41.31,386100.0,33.0395,33.0874,32.9676,32.9916,386100.0
2014-12-01 09:30:00,41.15,41.21,40.73,40.91,435500.0,32.8638,32.9117,32.5284,32.6721,435500.0
2014-12-01 10:00:00,40.93,41.15,40.88,40.93,403800.0,32.6881,32.8638,32.6482,32.6881,403800.0
2014-12-01 10:30:00,40.93,40.94,40.72,40.74,144200.0,32.6881,32.6961,32.5204,32.5363,144200.0
2014-12-01 11:00:00,40.74,40.88,40.73,40.83,109500.0,32.5363,32.6482,32.5284,32.6082,109500.0
2014-12-01 11:30:00,40.83,40.91,40.82,40.84,87900.0,32.6082,32.6721,32.6002,32.6162,87900.0
2014-12-01 12:00:00,40.84,40.92,40.8,40.83,118900.0,32.6162,32.6801,32.5843,32.6082,118900.0
2014-12-01 12:30:00,40.82,40.95,40.76,40.95,126200.0,32.6002,32.7041,32.5523,32.7041,126200.0
2014-12-01 13:00:00,40.94,41.03,40.91,41.02,75300.0,32.6961,32.768,32.6721,32.76,75300.0
2014-12-01 13:30:00,41.02,41.04,40.99,41.03,74200.0,32.76,32.7759,32.736,32.768,74200.0
2014-12-01 14:00:00,41.04,41.06,40.95,41.02,87600.0,32.7759,32.7919,32.7041,32.76,87600.0
2014-12-01 14:30:00,41.02,41.07,40.97,40.99,136900.0,32.76,32.7999,32.72,32.736,136900.0
2014-12-01 15:00:00,41.0,41.15,40.99,41.14,216000.0,32.744,32.8638,32.736,32.8558,216000.0
2014-12-01 15:30:00,41.13,41.14,41.01,41.02,525600.0,32.8478,32.8558,32.752,32.76,525600.0
2014-12-02 09:30:00,41.0,41.36,40.95,41.29,99400.0,32.744,33.0315,32.7041,32.9756,99400.0
2014-12-02 10:00:00,41.3,41.38,41.07,41.09,161600.0,32.9836,33.0475,32.7999,32.8159,161600.0
2014-12-02 10:30:00,41.09,41.24,41.04,41.23,156400.0,32.8159,32.9357,32.7759,32.9277,156400.0
2014-12-02 11:00:00,41.24,41.35,41.12,41.12,144600.0,32.9357,33.0235,32.8398,32.8398,144600.0
2014-12-02 11:30:00,41.13,41.16,41.06,41.15,86300.0,32.8478,32.8718,32.7919,32.8638,86300.0
2014-12-02 12:00:00,41.15,41.18,41.14,41.15,79200.0,32.8638,32.8877,32.8558,32.8638,79200.0
2014-12-02 12:30:00,41.15,41.15,40.98,41.0,181900.0,32.8638,32.8638,32.728,32.744,181900.0
2014-12-02 13:00:00,41.0,41.04,40.99,41.03,264300.0,32.744,32.7759,32.736,32.768,264300.0
2014-12-02 13:30:00,41.04,41.04,40.99,40.99,165200.0,32.7759,32.7759,32.736,32.736,165200.0
2014-12-02 14:00:00,41.0,41.04,40.97,41.02,152000.0,32.744,32.7759,32.72,32.76,152000.0
2014-12-02 14:30:00,41.03,41.21,41.02,41.21,186300.0,32.768,32.9117,32.76,32.9117,186300.0
2014-12-02 15:00:00,41.21,41.29,41.21,41.24,232600.0,32.9117,32.9756,32.9117,32.9357,232600.0
2014-12-02 15:30:00,41.24,41.38,41.24,41.35,508800.0,32.9357,33.0475,32.9357,33.0235,508800.0
2014-12-03 09:30:00,41.28,41.53,41.16,41.48,156100.0,32.9676,33.1673,32.8718,33.1273,156100.0
2014-12-03 10:00:00,41.48,41.55,41.43,41.51,148700.0,33.1273,33.1832,33.0874,33.1513,148700.0
2014-12-03 10:30:00,41.51,41.62,41.48,41.54,157700.0,33.1513,33.2391,33.1273,33.1753,157700.0
2014-12-03 11:00:00,41.54,41.56,41.44,41.47,84700.0,33.1753,33.1912,33.0954,33.1194,84700.0
2014-12-03 11:30:00,41.47,41.48,41.38,41.39,88500.0,33.1194,33.1273,33.0475,33.0555,88500.0
2014-12-03 12:00:00,41.4,41.53,41.4,41.5,100100.0,33.0634,33.1673,33.0634,33.1433,100100.0
2014-12-03 12:30:00,41.5,41.56,41.45,41.56,74000.0,33.1433,33.1912,33.1034,33.1912,74000.0
2014-12-03 13:00:00,41.55,41.57,41.54,41.56,103000.0,33.1832,33.1992,33.1753,33.1912,103000.0
2014-12-03 13:30:00,41.55,41.59,41.48,41.48,150100.0,33.1832,33.2152,33.1273,33.1273,150100.0
2014-12-03 14:00:00,41.48,41.5,41.38,41.42,151400.0,33.1273,33.1433,33.0475,33.0794,151400.0
2014-12-03 14:30:00,41.41,41.43,41.39,41.41,111800.0,33.0714,33.0874,33.0555,33.0714,111800.0
2014-12-03 15:00:00,41.4,41.51,41.4,41.49,121600.0,33.0634,33.1513,33.0634,33.1353,121600.0
2014-12-03 15:30:00,41.5,41.58,41.49,41.51,395400.0,33.1433,33.2072,33.1353,33.1513,395400.0
2014-12-04 09:30:00,41.43,41.45,41.32,41.34,156200.0,33.0874,33.1034,32.9996,33.0155,156200.0
2014-12-04 10:00:00,41.34,41.57,41.34,41.41,189700.0,33.0155,33.1992,33.0155,33.0714,189700.0
2014-12-04 10:30:00,41.4,41.41,41.17,41.29,171800.0,33.0634,33.0714,32.8798,32.9756,171800.0
2014-12-04 11:00:00,41.29,41.3,41.18,41.19,190600.0,32.9756,32.9836,32.8877,32.8957,190600.0
2014-12-04 11:30:00,41.2,41.3,41.17,41.27,105500.0,32.9037,32.9836,32.8798,32.9596,105500.0
2014-12-04 12:00:00,41.28,41.3,41.24,41.24,162200.0,32.9676,32.9836,32.9357,32.9357,162200.0
2014-12-04 12:30:00,41.25,41.41,41.24,41.3,297100.0,32.9437,33.0714,32.9357,32.9836,297100.0
2014-12-04 13:00:00,41.29,41.33,41.27,41.3,147100.0,32.9756,33.0075,32.9596,32.9836,147100.0
2014-12-04 13:30:00,41.3,41.34,41.29,41.33,72800.0,32.9836,33.0155,32.9756,33.0075,72800.0
2014-12-04 14:00:00,41.33,41.34,41.29,41.33,80100.0,33.0075,33.0155,32.9756,33.0075,80100.0
2014-12-04 14:30:00,41.34,41.34,41.24,41.25,92000.0,33.0155,33.0155,32.9357,32.9437,92000.0
2014-12-04 15:00:00,41.25,41.27,41.18,41.2,139600.0,32.9437,32.9596,32.8877,32.9037,139600.0
2014-12-04 15:30:00,41.2,41.34,41.17,41.33,467400.0,32.9037,33.0155,32.8798,33.0075,467400.0
2014-12-05 09:30:00,41.6,41.93,41.58,41.92,318100.0,33.2232,33.4867,33.2072,33.4787,318100.0
2014-12-05 10:00:00,41.93,42.04,41.86,42.02,155500.0,33.4867,33.5746,33.4308,33.5586,155500.0
2014-12-05 10:30:00,42.03,42.08,41.95,42.04,103100.0,33.5666,33.6065,33.5027,33.5746,103100.0
2014-12-05 11:00:00,42.04,42.08,41.94,42.06,117700.0,33.5746,33.6065,33.4947,33.5905,117700.0
2014-12-05 11:30:00,42.05,42.07,41.97,42.0,160300.0,33.5826,33.5985,33.5187,33.5426,160300.0
2014-12-05 12:00:00,42.0,42.03,41.93,41.94,67300.0,33.5426,33.5666,33.4867,33.4947,67300.0
2014-12-05 12:30:00,41.94,41.96,41.9,41.93,91800.0,33.4947,33.5107,33.4628,33.4867,91800.0
2014-12-05 13:00:00,41.93,41.96,41.83,41.85,100600.0,33.4867,33.5107,33.4069,33.4228,100600.0
2014-12-05 13:30:00,41.85,41.86,41.74,41.74,117600.0,33.4228,33.4308,33.335,33.335,117600.0
2014-12-05 14:00:00,41.74,41.75,41.54,41.54,330900.0,33.335,33.343,33.1753,33.1753,330900.0
2014-12-05 14:30:00,41.55,41.64,41.42,41.45,266400.0,33.1832,33.2551,33.0794,33.1034,266400.0
2014-12-05 15:00:00,41.45,41.6,41.44,41.55,141300.0,33.1034,33.2232,33.0954,33.1832,141300.0
2014-12-05 15:30:00,41.55,41.61,41.46,41.59,336300.0,33.1832,33.2312,33.1114,33.2152,336300.0
2014-12-08 09:30:00,41.6,41.8,41.5,41.77,202000.0,33.2232,33.3829,33.1433,33.3589,202000.0
2014-12-08 10:00:00,41.76,41.98,41.76,41.98,106300.0,33.351,33.5267,33.351,33.5267,106300.0
2014-12-08 10:30:00,41.98,42.14,41.96,42.11,159500.0,33.5267,33.6544,33.5107,33.6305,159500.0
2014-12-08 11:00:00,42.11,42.22,42.09,42.17,197800.0,33.6305,33.7183,33.6145,33.6784,197800.0
2014-12-08 11:30:00,42.17,42.21,42.12,42.2,111200.0,33.6784,33.7103,33.6385,33.7024,111200.0
2014-12-08 12:00:00,42.19,42.26,42.07,42.07,184100.0,33.6944,33.7503,33.5985,33.5985,184100.0
2014-12-08 12:30:00,42.08,42.17,42.04,42.11,167900.0,33.6065,33.6784,33.5746,33.6305,167900.0
2014-12-08 13:00:00,42.12,42.13,42.02,42.04,222900.0,33.6385,33.6464,33.5586,33.5746,222900.0
2014-12-08 13:30:00,42.05,42.05,41.92,41.97,202700.0,33.5826,33.5826,33.4787,33.5187,202700.0
2014-12-08 14:00:00,41.97,42.09,41.9,42.06,188500.0,33.5187,33.6145,33.4628,33.5905,188500.0
2014-12-08 14:30:00,42.05,42.18,42.04,42.14,155200.0,33.5826,33.6864,33.5746,33.6544,155200.0
2014-12-08 15:00:00,42.14,42.22,42.04,42.17,217700.0,33.6544,33.7183,33.5746,33.6784,217700.0
2014-12-08 15:30:00,42.18,42.27,42.12,42.25,561300.0,33.6864,33.7583,33.6385,33.7423,561300.0
2014-12-09 09:30:00,41.64,41.72,41.5,41.65,354700.0,33.2551,33.319,33.1433,33.2631,354700.0
2014-12-09 10:00:00,41.66,41.72,41.36,41.37,247800.0,33.2711,33.319,33.0315,33.0395,247800.0
2014-12-09 10:30:00,41.37,41.63,41.3,41.59,181400.0,33.0395,33.2471,32.9836,33.2152,181400.0
2014-12-09 11:00:00,41.6,41.65,41.53,41.54,241500.0,33.2232,33.2631,33.1673,33.1753,241500.0
2014-12-09 11:30:00,41.54,41.58,41.39,41.5,108700.0,33.1753,33.2072,33.0555,33.1433,108700.0
2014-12-09 12:00:00,41.48,41.53,41.41,41.46,101000.0,33.1273,33.1673,33.0714,33.1114,101000.0
2014-12-09 12:30:00,41.45,41.59,41.44,41.58,132400.0,33.1034,33.2152,33.0954,33.2072,132400.0
2014-12-09 13:00:00,41.57,41.63,41.53,41.58,191000.0,33.1992,33.2471,33.1673,33.2072,191000.0
2014-12-09 13:30:00,41.58,41.73,41.54,41.57,117300.0,33.2072,33.327,33.1753,33.1992,117300.0
2014-12-09 14:00:00,41.57,41.63,41.54,41.63,154300.0,33.1992,33.2471,33.1753,33.2471,154300.0
2014-12-09 14:30:00,41.62,41.63,41.48,41.61,178200.0,33.2391,33.2471,33.1273,33.2312,178200.0
2014-12-09 15:00:00,41.61,41.69,41.55,41.59,281600.0,33.2312,33.2951,33.1832,33.2152,281600.0
2014-12-09 15:30:00,41.59,41.63,41.52,41.55,579400.0,33.2152,33.2471,33.1593,33.1832,579400.0
2014-12-10 09:30:00,41.36,41.7,41.36,41.53,249500.0,33.0315,33.303,33.0315,33.1673,249500.0
2014-12-10 10:00:00,41.53,41.63,41.44,41.62,285000.0,33.1673,33.2471,33.0954,33.2391,285000.0
2014-12-10 10:30:00,41.61,41.74,41.48,41.72,175500.0,33.2312,33.335,33.1273,33.319,175500.0
2014-12-10 11:00:00,41.72,41.76,41.49,41.49,170200.0,33.319,33.351,33.1353,33.1353,170200.0
2014-12-10 11:30:00,41.49,41.6,41.48,41.55,143800.0,33.1353,33.2232,33.1273,33.1832,143800.0
2014-12-10 12:00:00,41.54,41.54,41.4,41.45,115700.0,33.1753,33.1753,33.0634,33.1034,115700.0
2014-12-10 12:30:00,41.45,41.57,41.39,41.5,97900.0,33.1034,33.1992,33.0555,33.1433,97900.0
2014-12-10 13:00:00,41.49,41.53,41.46,41.5,89500.0,33.1353,33.1673,33.1114,33.1433,89500.0
2014-12-10 13:30:00,41.5,41.52,41.22,41.25,147000.0,33.1433,33.1593,32.9197,32.9437,147000.0
2014-12-10 14:00:00,41.26,41.43,41.23,41.28,142300.0,32.9516,33.0874,32.9277,32.9676,142300.0
2014-12-10 14:30:00,41.28,41.3,41.06,41.07,154000.0,32.9676,32.9836,32.7919,32.7999,154000.0
2014-12-10 15:00:00,41.07,41.29,41.02,41.27,274800.0,32.7999,32.9756,32.76,32.9596,274800.0
2014-12-10 15:30:00,41.26,41.34,41.04,41.09,796200.0,32.9516,33.0155,32.7759,32.8159,796200.0
2014-12-11 09:30:00,41.19,41.52,41.19,41.48,166500.0,32.8957,33.1593,32.8957,33.1273,166500.0
2014-12-11 10:00:00,41.48,41.51,41.34,41.44,156700.0,33.1273,33.1513,33.0155,33.0954,156700.0
2014-12-11 10:30:00,41.44,41.56,41.41,41.46,115500.0,33.0954,33.1912,33.0714,33.1114,115500.0
2014-12-11 11:00:00,41.46,41.49,41.41,41.43,125400.0,33.1114,33.1353,33.0714,33.0874,125400.0
2014-12-11 11:30:00,41.44,41.52,41.42,41.52,95600.0,33.0954,33.1593,33.0794,33.1593,95600.0
2014-12-11 12:00:00,41.52,41.54,41.44,41.48,107200.0,33.1593,33.1753,33.0954,33.1273,107200.0
2014-12-11 12:30:00,41.49,41.58,41.49,41.55,95300.0,33.1353,33.2072,33.1353,33.1832,95300.0
2014-12-11 13:00:00,41.56,41.57,41.46,41.5,79300.0,33.1912,33.1992,33.1114,33.1433,79300.0
2014-12-11 13:30:00,41.5,41.59,41.46,41.5,94500.0,33.1433,33.2152,33.1114,33.1433,94500.0
2014-12-11 14:00:00,41.49,41.52,41.34,41.34,96600.0,33.1353,33.1593,33.0155,33.0155,96600.0
2014-12-11 14:30:00,41.35,41.42,41.15,41.18,159200.0,33.0235,33.0794,32.8638,32.8877,159200.0
2014-12-11 15:00:00,41.18,41.44,41.18,41.4,145300.0,32.8877,33.0954,32.8877,33.0634,145300.0
2014-12-11 15:30:00,41.4,41.43,41.1,41.17,425000.0,33.0634,33.0874,32.8239,32.8798,425000.0
2014-12-12 09:30:00,40.78,41.08,40.75,41.05,211000.0,32.5683,32.8079,32.5443,32.7839,211000.0
2014-12-12 10:00:00,41.05,41.05,40.71,40.73,196900.0,32.7839,32.7839,32.5124,32.5284,196900.0
2014-12-12 10:30:00,40.73,40.82,40.61,40.62,158200.0,32.5284,32.6002,32.4325,32.4405,158200.0
2014-12-12 11:00:00,40.63,40.7,40.53,40.58,131900.0,32.4485,32.5044,32.3686,32.4086,131900.0
2014-12-12 11:30:00,40.58,40.64,40.46,40.48,109800.0,32.4086,32.4565,32.3127,32.3287,109800.0
2014-12-12 12:00:00,40.49,40.76,40.49,40.76,74700.0,32.3367,32.5523,32.3367,32.5523,74700.0
2014-12-12 12:30:00,40.75,40.79,40.65,40.68,82800.0,32.5443,32.5763,32.4645,32.4884,82800.0
2014-12-12 13:00:00,40.68,40.84,40.56,40.74,111800.0,32.4884,32.6162,32.3926,32.5363,111800.0
2014-12-12 13:30:00,40.74,40.8,40.66,40.75,81500.0,32.5363,32.5843,32.4725,32.5443,81500.0
2014-12-12 14:00:00,40.74,40.77,40.61,40.62,83000.0,32.5363,32.5603,32.4325,32.4405,83000.0
2014-12-12 14:30:00,40.62,40.63,40.54,40.62,141900.0,32.4405,32.4485,32.3766,32.4405,141900.0
2014-12-12 15:00:00,40.62,40.71,40.6,40.65,220200.0,32.4405,32.5124,32.4245,32.4645,220200.0
2014-12-12 15:30:00,40.65,40.65,40.35,40.38,699900.0,32.4645,32.4645,32.2249,32.2488,699900.0
2014-12-15 09:30:00,40.87,40.89,40.58,40.7,298200.0,32.6402,32.6561,32.4086,32.5044,298200.0
2014-12-15 10:00:00,40.7,40.71,40.42,40.46,222000.0,32.5044,32.5124,32.2808,32.3127,222000.0
2014-12-15 10:30:00,40.45,40.53,40.38,40.45,226400.0,32.3047,32.3686,32.2488,32.3047,226400.0
2014-12-15 11:00:00,40.44,40.44,40.09,40.14,244300.0,32.2968,32.2968,32.0172,32.0572,244300.0
2014-12-15 11:30:00,40.15,40.25,40.0,40.06,164300.0,32.0652,32.145,31.9454,31.9933,164300.0
2014-12-15 12:00:00,40.07,40.37,40.06,40.32,125400.0,32.0013,32.2409,31.9933,32.2009,125400.0
2014-12-15 12:30:00,40.3,40.46,40.22,40.39,121400.0,32.1849,32.3127,32.1211,32.2568,121400.0
2014-12-15 13:00:00,40.38,40.42,40.25,40.27,87800.0,32.2488,32.2808,32.145,32.161,87800.0
2014-12-15 13:30:00,40.26,40.35,40.24,40.29,112300.0,32.153,32.2249,32.137,32.177,112300.0
2014-12-15 14:00:00,40.29,40.48,40.27,40.41,141200.0,32.177,32.3287,32.161,32.2728,141200.0
2014-12-15 14:30:00,40.42,40.5,40.29,40.33,134000.0,32.2808,32.3447,32.177,32.2089,134000.0
2014-12-15 15:00:00,40.33,40.48,40.31,40.38,244700.0,32.2089,32.3287,32.1929,32.2488,244700.0
2014-12-15 15:30:00,40.37,40.51,40.34,40.34,622900.0,32.2409,32.3527,32.2169,32.2169,622900.0
2014-12-16 09:30:00,40.07,40.2,39.86,40.09,206700.0,32.0013,32.1051,31.8336,32.0172,206700.0
2014-12-16 10:00:00,40.1,40.43,40.1,40.42,259200.0,32.0252,32.2888,32.0252,32.2808,259200.0
2014-12-16 10:30:00,40.41,40.43,40.26,40.39,148700.0,32.2728,32.2888,32.153,32.2568,148700.0
2014-12-16 11:00:00,40.38,40.78,40.33,40.72,172500.0,32.2488,32.5683,32.2089,32.5204,172500.0
2014-12-16 11:30:00,40.73,40.82,40.56,40.57,141900.0,32.5284,32.6002,32.3926,32.4006,141900.0
2014-12-16 12:00:00,40.58,40.63,40.54,40.57,109800.0,32.4086,32.4485,32.3766,32.4006,109800.0
2014-12-16 12:30:00,40.57,40.63,40.45,40.47,100700.0,32.4006,32.4485,32.3047,32.3207,100700.0
2014-12-16 13:00:00,40.46,40.53,40.23,40.29,140500.0,32.3127,32.3686,32.129,32.177,140500.0
2014-12-16 13:30:00,40.27,40.4,40.19,40.33,104000.0,32.161,32.2648,32.0971,32.2089,104000.0
2014-12-16 14:00:00,40.33,40.45,40.29,40.42,91600.0,32.2089,32.3047,32.177,32.2808,91600.0
2014-12-16 14:30:00,40.42,40.46,40.26,40.29,109000.0,32.2808,32.3127,32.153,32.177,109000.0
2014-12-16 15:00:00,40.28,40.34,40.13,40.18,226000.0,32.169,32.2169,32.0492,32.0891,226000.0
2014-12-16 15:30:00,40.17,40.27,39.89,39.91,584100.0,32.0811,32.161,31.8575,31.8735,584100.0
2014-12-17 09:30:00,40.1,40.42,40.0,40.26,158100.0,32.0252,32.2808,31.9454,32.153,158100.0
2014-12-17 10:00:00,40.27,40.32,40.17,40.25,172400.0,32.161,32.2009,32.0811,32.145,172400.0
2014-12-17 10:30:00,40.25,40.38,40.19,40.32,116500.0,32.145,32.2488,32.0971,32.2009,116500.0
2014-12-17 11:00:00,40.33,40.59,40.31,40.54,264100.0,32.2089,32.4166,32.1929,32.3766,264100.0
2014-12-17 11:30:00,40.54,40.75,40.5,40.72,186500.0,32.3766,32.5443,32.3447,32.5204,186500.0
2014-12-17 12:00:00,40.72,40.73,40.53,40.53,187000.0,32.5204,32.5284,32.3686,32.3686,187000.0
2014-12-17 12:30:00,40.53,40.64,40.46,40.56,208500.0,32.3686,32.4565,32.3127,32.3926,208500.0
2014-12-17 13:00:00,40.56,40.69,40.52,40.68,100800.0,32.3926,32.4964,32.3606,32.4884,100800.0
2014-12-17 13:30:00,40.68,40.74,40.62,40.73,132900.0,32.4884,32.5363,32.4405,32.5284,132900.0
2014-12-17 14:00:00,40.72,41.11,40.7,40.91,342500.0,32.5204,32.8318,32.5044,32.6721,342500.0
2014-12-17 14:30:00,40.91,40.96,40.67,40.78,391900.0,32.6721,32.712,32.4804,32.5683,391900.0
2014-12-17 15:00:00,40.78,41.07,40.64,41.04,300900.0,32.5683,32.7999,32.4565,32.7759,300900.0
2014-12-17 15:30:00,41.04,41.07,40.85,40.96,1074000.0,32.7759,32.7999,32.6242,32.712,1074000.0
2014-12-18 09:30:00,41.45,41.6,41.31,41.6,324400.0,33.1034,33.2232,32.9916,33.2232,324400.0
2014-12-18 10:00:00,41.6,41.77,41.55,41.68,350800.0,33.2232,33.3589,33.1832,33.2871,350800.0
2014-12-18 10:30:00,41.68,41.71,41.56,41.63,200300.0,33.2871,33.311,33.1912,33.2471,200300.0
2014-12-18 11:00:00,41.63,41.71,41.51,41.69,158200.0,33.2471,33.311,33.1513,33.2951,158200.0
2014-12-18 11:30:00,41.7,41.79,41.66,41.78,150800.0,33.303,33.3749,33.2711,33.3669,150800.0
2014-12-18 12:00:00,41.77,41.78,41.62,41.62,184900.0,33.3589,33.3669,33.2391,33.2391,184900.0
2014-12-18 12:30:00,41.63,41.81,41.62,41.8,124700.0,33.2471,33.3909,33.2391,33.3829,124700.0
2014-12-18 13:00:00,41.8,41.81,41.71,41.79,123100.0,33.3829,33.3909,33.311,33.3749,123100.0
2014-12-18 13:30:00,41.79,41.83,41.76,41.81,129400.0,33.3749,33.4069,33.351,33.3909,129400.0
2014-12-18 14:00:00,41.81,41.82,41.67,41.67,159500.0,33.3909,33.3989,33.2791,33.2791,159500.0
2014-12-18 14:30:00,41.66,41.71,41.61,41.67,201100.0,33.2711,33.311,33.2312,33.2791,201100.0
2014-12-18 15:00:00,41.67,41.77,41.65,41.73,308800.0,33.2791,33.3589,33.2631,33.327,308800.0
2014-12-18 15:30:00,41.73,41.94,41.7,41.94,867100.0,33.327,33.4947,33.303,33.4947,867100.0
2014-12-19 09:30:00,41.81,42.0,41.55,41.62,1110800.0,33.3909,33.5426,33.1832,33.2391,1110800.0
2014-12-19 10:00:00,41.62,41.71,41.59,41.7,286000.0,33.2391,33.311,33.2152,33.303,286000.0
2014-12-19 10:30:00,41.69,41.7,41.52,41.65,206100.0,33.2951,33.303,33.1593,33.2631,206100.0
2014-12-19 11:00:00,41.65,41.66,41.55,41.58,214600.0,33.2631,33.2711,33.1832,33.2072,214600.0
2014-12-19 11:30:00,41.59,41.61,41.48,41.55,255800.0,33.2152,33.2312,33.1273,33.1832,255800.0
2014-12-19 12:00:00,41.55,41.6,41.5,41.57,128800.0,33.1832,33.2232,33.1433,33.1992,128800.0
2014-12-19 12:30:00,41.56,41.72,41.55,41.69,174600.0,33.1912,33.319,33.1832,33.2951,174600.0
2014-12-19 13:00:00,41.69,41.74,41.67,41.71,164100.0,33.2951,33.335,33.2791,33.311,164100.0
2014-12-19 13:30:00,41.71,41.74,41.65,41.72,157700.0,33.311,33.335,33.2631,33.319,157700.0
2014-12-19 14:00:00,41.72,41.81,41.71,41.76,235900.0,33.319,33.3909,33.311,33.351,235900.0
2014-12-19 14:30:00,41.77,41.98,41.77,41.93,320600.0,33.3589,33.5267,33.3589,33.4867,320600.0
2014-12-19 15:00:00,41.93,41.95,41.8,41.9,339300.0,33.4867,33.5027,33.3829,33.4628,339300.0
2014-12-19 15:30:00,41.89,42.01,41.88,41.95,974900.0,33.4548,33.5506,33.4468,33.5027,974900.0
2014-12-22 09:30:00,42.02,42.15,41.87,41.87,271300.0,33.5586,33.6624,33.4388,33.4388,271300.0
2014-12-22 10:00:00,41.87,41.9,41.74,41.8,223800.0,33.4388,33.4628,33.335,33.3829,223800.0
2014-12-22 10:30:00,41.81,41.84,41.69,41.71,603900.0,33.3909,33.4148,33.2951,33.311,603900.0
2014-12-22 11:00:00,41.71,41.71,41.62,41.67,219100.0,33.311,33.311,33.2391,33.2791,219100.0
2014-12-22 11:30:00,41.68,41.81,41.68,41.74,154200.0,33.2871,33.3909,33.2871,33.335,154200.0
2014-12-22 12:00:00,41.74,41.74,41.69,41.74,132600.0,33.335,33.335,33.2951,33.335,132600.0
2014-12-22 12:30:00,41.73,41.74,41.61,41.64,201800.0,33.327,33.335,33.2312,33.2551,201800.0
2014-12-22 13:00:00,41.64,41.76,41.63,41.75,146400.0,33.2551,33.351,33.2471,33.343,146400.0
2014-12-22 13:30:00,41.75,41.76,41.64,41.67,182300.0,33.343,33.351,33.2551,33.2791,182300.0
2014-12-22 14:00:00,41.67,41.69,41.53,41.55,216400.0,33.2791,33.2951,33.1673,33.1832,216400.0
2014-12-22 14:30:00,41.54,41.69,41.53,41.68,151100.0,33.1753,33.2951,33.1673,33.2871,151100.0
2014-12-22 15:00:00,41.68,41.83,41.67,41.82,226100.0,33.2871,33.4069,33.2791,33.3989,226100.0
2014-12-22 15:30:00,41.82,41.86,41.74,41.8,1013800.0,33.3989,33.4308,33.335,33.3829,1013800.0
2014-12-23 09:30:00,41.9,41.99,41.84,41.86,283100.0,33.4628,33.5346,33.4148,33.4308,283100.0
2014-12-23 10:00:00,41.87,42.01,41.85,42.01,238500.0,33.4388,33.5506,33.4228,33.5506,238500.0
2014-12-23 10:30:00,42.0,42.04,41.88,42.04,176200.0,33.5426,33.5746,33.4468,33.5746,176200.0
2014-12-23 11:00:00,42.03,42.05,41.96,41.96,134800.0,33.5666,33.5826,33.5107,33.5107,134800.0
2014-12-23 11:30:00,41.97,42.08,41.95,42.06,168100.0,33.5187,33.6065,33.5027,33.5905,168100.0
2014-12-23 12:00:00,42.07,42.2,42.06,42.18,94700.0,33.5985,33.7024,33.5905,33.6864,94700.0
2014-12-23 12:30:00,42.19,42.24,42.17,42.23,55700.0,33.6944,33.7343,33.6784,33.7263,55700.0
2014-12-23 13:00:00,42.23,42.23,42.19,42.23,79400.0,33.7263,33.7263,33.6944,33.7263,79400.0
2014-12-23 13:30:00,42.23,42.33,42.23,42.3,177100.0,33.7263,33.8062,33.7263,33.7822,177100.0
2014-12-23 14:00:00,42.3,42.35,42.29,42.35,84800.0,33.7822,33.8221,33.7742,33.8221,84800.0
2014-12-23 14:30:00,42.36,42.42,42.35,42.41,148600.0,33.8301,33.8781,33.8221,33.8701,148600.0
2014-12-23 15:00:00,42.41,42.41,42.3,42.32,160900.0,33.8701,33.8701,33.7822,33.7982,160900.0
2014-12-23 15:30:00,42.32,42.32,42.23,42.24,426500.0,33.7982,33.7982,33.7263,33.7343,426500.0
2014-12-24 09:30:00,42.38,42.41,42.01,42.06,65900.0,33.8461,33.8701,33.5506,33.5905,65900.0
2014-12-24 10:00:00,42.09,42.31,42.08,42.31,99400.0,33.6145,33.7902,33.6065,33.7902,99400.0
2014-12-24 10:30:00,42.31,42.34,42.19,42.19,77700.0,33.7902,33.8142,33.6944,33.6944,77700.0
2014-12-24 11:00:00,42.19,42.29,42.19,42.25,69000.0,33.6944,33.7742,33.6944,33.7423,69000.0
2014-12-24 11:30:00,42.25,42.34,42.19,42.32,41500.0,33.7423,33.8142,33.6944,33.7982,41500.0
2014-12-24 12:00:00,42.32,42.36,42.31,42.31,41700.0,33.7982,33.8301,33.7902,33.7902,41700.0
2014-12-24 12:30:00,42.31,42.33,42.12,42.13,93400.0,33.7902,33.8062,33.6385,33.6464,93400.0
2014-12-26 09:30:00,42.22,42.24,42.08,42.22,62400.0,33.7183,33.7343,33.6065,33.7183,62400.0
2014-12-26 10:00:00,42.24,42.27,42.07,42.13,71400.0,33.7343,33.7583,33.5985,33.6464,71400.0
2014-12-26 10:30:00,42.13,42.14,42.04,42.06,69300.0,33.6464,33.6544,33.5746,33.5905,69300.0
2014-12-26 11:00:00,42.05,42.19,42.04,42.17,52300.0,33.5826,33.6944,33.5746,33.6784,52300.0
2014-12-26 11:30:00,42.17,42.19,42.11,42.17,32100.0,33.6784,33.6944,33.6305,33.6784,32100.0
2014-12-26 12:00:00,42.17,42.19,42.13,42.13,30200.0,33.6784,33.6944,33.6464,33.6464,30200.0
2014-12-26 12:30:00,42.13,42.15,42.07,42.08,40300.0,33.6464,33.6624,33.5985,33.6065,40300.0
2014-12-26 13:00:00,42.09,42.11,42.02,42.02,50800.0,33.6145,33.6305,33.5586,33.5586,50800.0
2014-12-26 13:30:00,42.03,42.07,42.0,42.06,84500.0,33.5666,33.5985,33.5426,33.5905,84500.0
2014-12-26 14:00:00,42.05,42.11,42.04,42.09,34100.0,33.5826,33.6305,33.5746,33.6145,34100.0
2014-12-26 14:30:00,42.09,42.15,42.08,42.14,49800.0,33.6145,33.6624,33.6065,33.6544,49800.0
2014-12-26 15:00:00,42.15,42.18,42.14,42.17,69800.0,33.6624,33.6864,33.6544,33.6784,69800.0
2014-12-26 15:30:00,42.16,42.18,42.04,42.05,178800.0,33.6704,33.6864,33.5746,33.5826,178800.0
2014-12-29 09:30:00,41.91,42.45,41.84,42.44,175900.0,33.4708,33.902,33.4148,33.894,175900.0
2014-12-29 10:00:00,42.45,42.47,42.34,42.36,179100.0,33.902,33.918,33.8142,33.8301,179100.0
2014-12-29 10:30:00,42.37,42.44,42.32,42.34,58700.0,33.8381,33.894,33.7982,33.8142,58700.0
2014-12-29 11:00:00,42.34,42.36,42.29,42.34,45500.0,33.8142,33.8301,33.7742,33.8142,45500.0
2014-12-29 11:30:00,42.34,42.41,42.27,42.41,48800.0,33.8142,33.8701,33.7583,33.8701,48800.0
2014-12-29 12:00:00,42.41,42.44,42.27,42.27,50600.0,33.8701,33.894,33.7583,33.7583,50600.0
2014-12-29 12:30:00,42.28,42.34,42.27,42.32,35200.0,33.7662,33.8142,33.7583,33.7982,35200.0
2014-12-29 13:00:00,42.32,42.39,42.27,42.36,48100.0,33.7982,33.8541,33.7583,33.8301,48100.0
2014-12-29 13:30:00,42.36,42.39,42.3,42.3,28300.0,33.8301,33.8541,33.7822,33.7822,28300.0
2014-12-29 14:00:00,42.31,42.33,42.28,42.32,33600.0,33.7902,33.8062,33.7662,33.7982,33600.0
2014-12-29 14:30:00,42.33,42.38,42.31,42.37,47600.0,33.8062,33.8461,33.7902,33.8381,47600.0
2014-12-29 15:00:00,42.38,42.42,42.31,42.33,84900.0,33.8461,33.8781,33.7902,33.8062,84900.0
2014-12-29 15:30:00,42.32,42.32,42.24,42.25,229400.0,33.7982,33.7982,33.7343,33.7423,229400.0
2014-12-30 09:30:00,42.04,42.17,41.94,42.06,64200.0,33.5746,33.6784,33.4947,33.5905,64200.0
2014-12-30 10:00:00,42.05,42.24,42.02,42.23,96700.0,33.5826,33.7343,33.5586,33.7263,96700.0
2014-12-30 10:30:00,42.22,42.34,42.14,42.31,107400.0,33.7183,33.8142,33.6544,33.7902,107400.0
2014-12-30 11:00:00,42.32,42.34,42.21,42.22,56500.0,33.7982,33.8142,33.7103,33.7183,56500.0
2014-12-30 11:30:00,42.22,42.31,42.2,42.28,48400.0,33.7183,33.7902,33.7024,33.7662,48400.0
2014-12-30 12:00:00,42.28,42.34,42.27,42.3,59000.0,33.7662,33.8142,33.7583,33.7822,59000.0
2014-12-30 12:30:00,42.3,42.34,42.28,42.3,44800.0,33.7822,33.8142,33.7662,33.7822,44800.0
2014-12-30 13:00:00,42.29,42.43,42.29,42.36,41700.0,33.7742,33.886,33.7742,33.8301,41700.0
2014-12-30 13:30:00,42.37,42.38,42.24,42.34,47900.0,33.8381,33.8461,33.7343,33.8142,47900.0
2014-12-30 14:00:00,42.33,42.37,42.32,42.33,53300.0,33.8062,33.8381,33.7982,33.8062,53300.0
2014-12-30 14:30:00,42.33,42.37,42.33,42.34,66900.0,33.8062,33.8381,33.8062,33.8142,66900.0
2014-12-30 15:00:00,42.34,42.37,42.32,42.34,59200.0,33.8142,33.8381,33.7982,33.8142,59200.0
2014-12-30 15:30:00,42.33,42.35,42.23,42.26,279800.0,33.8062,33.8221,33.7263,33.7503,279800.0
2014-12-31 09:30:00,42.37,42.4,42.14,42.21,49800.0,33.8381,33.8621,33.6544,33.7103,49800.0
2014-12-31 10:00:00,42.21,42.38,42.19,42.37,61600.0,33.7103,33.8461,33.6944,33.8381,61600.0
2014-12-31 10:30:00,42.38,42.39,42.25,42.27,48500.0,33.8461,33.8541,33.7423,33.7583,48500.0
2014-12-31 11:00:00,42.27,42.28,42.16,42.17,38600.0,33.7583,33.7662,33.6704,33.6784,38600.0
2014-12-31 11:30:00,42.17,42.22,42.15,42.21,33900.0,33.6784,33.7183,33.6624,33.7103,33900.0
2014-12-31 12:00:00,42.21,42.21,42.0,42.06,59700.0,33.7103,33.7103,33.5426,33.5905,59700.0
2014-12-31 12:30:00,42.06,42.11,42.0,42.07,42900.0,33.5905,33.6305,33.5426,33.5985,42900.0
2014-12-31 13:00:00,42.07,42.15,42.04,42.09,55900.0,33.5985,33.6624,33.5746,33.6145,55900.0
2014-12-31 13:30:00,42.1,42.17,42.04,42.08,44400.0,33.6225,33.6784,33.5746,33.6065,44400.0
2014-12-31 14:00:00,42.07,42.08,41.91,41.95,52400.0,33.5985,33.6065,33.4708,33.5027,52400.0
2014-12-31 14:30:00,41.95,41.97,41.8,41.89,70100.0,33.5027,33.5187,33.3829,33.4548,70100.0
2014-12-31 15:00:00,41.89,41.97,41.82,41.97,74700.0,33.4548,33.5187,33.3989,33.5187,74700.0
2014-12-31 15:30:00,41.97,41.98,41.68,41.7,413100.0,33.5187,33.5267,33.2871,33.303,413100.0
2015-01-02 09:30:00,41.94,42.19,41.93,42.05,186700.0,33.4947,33.6944,33.4867,33.5826,186700.0
2015-01-02 10:00:00,42.03,42.12,41.98,42.08,91900.0,33.5666,33.6385,33.5267,33.6065,91900.0
2015-01-02 10:30:00,42.07,42.09,41.69,41.81,140700.0,33.5985,33.6145,33.2951,33.3909,140700.0
2015-01-02 11:00:00,41.82,41.82,41.59,41.71,100800.0,33.3989,33.3989,33.2152,33.311,100800.0
2015-01-02 11:30:00,41.72,41.76,41.58,41.68,89800.0,33.319,33.351,33.2072,33.2871,89800.0
2015-01-02 12:00:00,41.68,41.82,41.66,41.76,74200.0,33.2871,33.3989,33.2711,33.351,74200.0
2015-01-02 12:30:00,41.76,41.82,41.65,41.66,78000.0,33.351,33.3989,33.2631,33.2711,78000.0
2015-01-02 13:00:00,41.66,41.74,41.61,41.63,66100.0,33.2711,33.335,33.2312,33.2471,66100.0
2015-01-02 13:30:00,41.62,41.66,41.54,41.63,69500.0,33.2391,33.2711,33.1753,33.2471,69500.0
2015-01-02 14:00:00,41.63,41.78,41.63,41.77,142600.0,33.2471,33.3669,33.2471,33.3589,142600.0
2015-01-02 14:30:00,41.77,41.83,41.71,41.75,89700.0,33.3589,33.4069,33.311,33.343,89700.0
2015-01-02 15:00:00,41.75,41.78,41.63,41.77,122900.0,33.343,33.3669,33.2471,33.3589,122900.0
2015-01-02 15:30:00,41.77,41.9,41.73,41.8,256400.0,33.3589,33.4628,33.327,33.3829,256400.0
2015-01-05 09:30:00,41.52,41.6,41.12,41.14,202900.0,33.1593,33.2232,32.8398,32.8558,202900.0
2015-01-05 10:00:00,41.13,41.28,41.07,41.27,158000.0,32.8478,32.9676,32.7999,32.9596,158000.0
2015-01-05 10:30:00,41.27,41.3,41.12,41.24,194000.0,32.9596,32.9836,32.8398,32.9357,194000.0
2015-01-05 11:00:00,41.23,41.23,41.02,41.03,152100.0,32.9277,32.9277,32.76,32.768,152100.0
2015-01-05 11:30:00,41.03,41.17,40.98,41.09,71800.0,32.768,32.8798,32.728,32.8159,71800.0
2015-01-05 12:00:00,41.09,41.13,40.85,40.87,81300.0,32.8159,32.8478,32.6242,32.6402,81300.0
2015-01-05 12:30:00,40.86,40.98,40.82,40.92,97700.0,32.6322,32.728,32.6002,32.6801,97700.0
2015-01-05 13:00:00,40.92,40.97,40.78,40.84,78700.0,32.6801,32.72,32.5683,32.6162,78700.0
2015-01-05 13:30:00,40.83,41.01,40.82,40.87,109400.0,32.6082,32.752,32.6002,32.6402,109400.0
2015-01-05 14:00:00,40.86,40.86,40.73,40.75,121800.0,32.6322,32.6322,32.5284,32.5443,121800.0
2015-01-05 14:30:00,40.75,40.84,40.72,40.79,210700.0,32.5443,32.6162,32.5204,32.5763,210700.0
2015-01-05 15:00:00,40.8,41.02,40.78,40.96,162000.0,32.5843,32.76,32.5683,32.712,162000.0
2015-01-05 15:30:00,40.97,41.1,40.9,40.91,443000.0,32.72,32.8239,32.6641,32.6721,443000.0
2015-01-06 09:30:00,40.86,40.95,40.48,40.8,262000.0,32.6322,32.7041,32.3287,32.5843,262000.0
2015-01-06 10:00:00,40.8,40.99,40.69,40.94,217900.0,32.5843,32.736,32.4964,32.6961,217900.0
2015-01-06 10:30:00,40.94,40.95,40.67,40.68,125300.0,32.6961,32.7041,32.4804,32.4884,125300.0
2015-01-06 11:00:00,40.67,40.67,40.48,40.48,157700.0,32.4804,32.4804,32.3287,32.3287,157700.0
2015-01-06 11:30:00,40.48,40.51,40.17,40.22,258200.0,32.3287,32.3527,32.0811,32.1211,258200.0
2015-01-06 12:00:00,40.22,40.23,40.06,40.23,194800.0,32.1211,32.129,31.9933,32.129,194800.0
2015-01-06 12:30:00,40.22,40.31,40.16,40.29,235100.0,32.1211,32.1929,32.0731,32.177,235100.0
2015-01-06 13:00:00,40.3,40.31,40.11,40.19,171800.0,32.1849,32.1929,32.0332,32.0971,171800.0
2015-01-06 13:30:00,40.19,40.32,40.11,40.32,179700.0,32.0971,32.2009,32.0332,32.2009,179700.0
2015-01-06 14:00:00,40.32,40.37,40.17,40.29,143800.0,32.2009,32.2409,32.0811,32.177,143800.0
2015-01-06 14:30:00,40.3,40.46,40.25,40.34,215100.0,32.1849,32.3127,32.145,32.2169,215100.0
2015-01-06 15:00:00,40.34,40.56,40.29,40.54,193600.0,32.2169,32.3926,32.177,32.3766,193600.0
2015-01-06 15:30:00,40.52,40.52,40.23,40.24,434100.0,32.3606,32.3606,32.129,32.137,434100.0
2015-01-07 09:30:00,40.58,40.73,40.55,40.68,202500.0,32.4086,32.5284,32.3846,32.4884,202500.0
2015-01-07 10:00:00,40.69,40.77,40.47,40.5,145800.0,32.4964,32.5603,32.3207,32.3447,145800.0
2015-01-07 10:30:00,40.5,40.56,40.36,40.46,142600.0,32.3447,32.3926,32.2329,32.3127,142600.0
2015-01-07 11:00:00,40.46,40.52,40.23,40.24,152700.0,32.3127,32.3606,32.129,32.137,152700.0
2015-01-07 11:30:00,40.25,40.5,40.24,40.45,143700.0,32.145,32.3447,32.137,32.3047,143700.0
2015-01-07 12:00:00,40.45,40.57,40.4,40.56,182600.0,32.3047,32.4006,32.2648,32.3926,182600.0
2015-01-07 12:30:00,40.58,40.59,40.45,40.49,118300.0,32.4086,32.4166,32.3047,32.3367,118300.0
2015-01-07 13:00:00,40.5,40.53,40.38,40.42,146000.0,32.3447,32.3686,32.2488,32.2808,146000.0
2015-01-07 13:30:00,40.43,40.6,40.42,40.56,53800.0,32.2888,32.4245,32.2808,32.3926,53800.0
2015-01-07 14:00:00,40.57,40.62,40.47,40.49,242600.0,32.4006,32.4405,32.3207,32.3367,242600.0
2015-01-07 14:30:00,40.5,40.6,40.45,40.46,166800.0,32.3447,32.4245,32.3047,32.3127,166800.0
2015-01-07 15:00:00,40.47,40.54,40.44,40.53,263100.0,32.3207,32.3766,32.2968,32.3686,263100.0
2015-01-07 15:30:00,40.53,40.63,40.46,40.62,391000.0,32.3686,32.4485,32.3127,32.4405,391000.0
2015-01-08 09:30:00,41.03,41.21,40.96,41.16,175900.0,32.768,32.9117,32.712,32.8718,175900.0
2015-01-08 10:00:00,41.16,41.24,41.04,41.04,137900.0,32.8718,32.9357,32.7759,32.7759,137900.0
2015-01-08 10:30:00,41.05,41.27,41.04,41.27,96100.0,32.7839,32.9596,32.7759,32.9596,96100.0
2015-01-08 11:00:00,41.27,41.37,41.25,41.26,74900.0,32.9596,33.0395,32.9437,32.9516,74900.0
2015-01-08 11:30:00,41.27,41.28,41.16,41.17,141500.0,32.9596,32.9676,32.8718,32.8798,141500.0
2015-01-08 12:00:00,41.17,41.19,41.07,41.18,38100.0,32.8798,32.8957,32.7999,32.8877,38100.0
2015-01-08 12:30:00,41.18,41.24,41.18,41.24,51000.0,32.8877,32.9357,32.8877,32.9357,51000.0
2015-01-08 13:00:00,41.23,41.3,41.15,41.21,86600.0,32.9277,32.9836,32.8638,32.9117,86600.0
2015-01-08 13:30:00,41.22,41.25,41.15,41.18,54000.0,32.9197,32.9437,32.8638,32.8877,54000.0
2015-01-08 14:00:00,41.18,41.2,41.08,41.15,225300.0,32.8877,32.9037,32.8079,32.8638,225300.0
2015-01-08 14:30:00,41.16,41.18,41.09,41.1,213300.0,32.8718,32.8877,32.8159,32.8239,213300.0
2015-01-08 15:00:00,41.1,41.21,41.08,41.2,314400.0,32.8239,32.9117,32.8079,32.9037,314400.0
2015-01-08 15:30:00,41.19,41.2,41.04,41.07,512700.0,32.8957,32.9037,32.7759,32.7999,512700.0
2015-01-09 09:30:00,41.09,41.23,40.94,41.01,147500.0,32.8159,32.9277,32.6961,32.752,147500.0
2015-01-09 10:00:00,41.0,41.18,40.96,41.01,130300.0,32.744,32.8877,32.712,32.752,130300.0
2015-01-09 10:30:00,41.01,41.01,40.8,40.96,90800.0,32.752,32.752,32.5843,32.712,90800.0
2015-01-09 11:00:00,40.95,40.95,40.67,40.7,169300.0,32.7041,32.7041,32.4804,32.5044,169300.0
2015-01-09 11:30:00,40.7,40.85,40.65,40.82,69800.0,32.5044,32.6242,32.4645,32.6002,69800.0
2015-01-09 12:00:00,40.82,40.83,40.65,40.69,90900.0,32.6002,32.6082,32.4645,32.4964,90900.0
2015-01-09 12:30:00,40.71,40.71,40.57,40.59,84600.0,32.5124,32.5124,32.4006,32.4166,84600.0
2015-01-09 13:00:00,40.59,40.79,40.54,40.72,88300.0,32.4166,32.5763,32.3766,32.5204,88300.0
2015-01-09 13:30:00,40.73,40.79,40.66,40.73,59200.0,32.5284,32.5763,32.4725,32.5284,59200.0
2015-01-09 14:00:00,40.72,40.75,40.67,40.68,64700.0,32.5204,32.5443,32.4804,32.4884,64700.0
2015-01-09 14:30:00,40.68,40.82,40.66,40.76,84900.0,32.4884,32.6002,32.4725,32.5523,84900.0
2015-01-09 15:00:00,40.75,40.88,40.72,40.78,131100.0,32.5443,32.6482,32.5204,32.5683,131100.0
2015-01-09 15:30:00,40.78,40.83,40.68,40.69,248500.0,32.5683,32.6082,32.4884,32.4964,248500.0
2015-01-12 09:30:00,40.74,40.77,40.03,40.12,201500.0,32.5363,32.5603,31.9693,32.0412,201500.0
2015-01-12 10:00:00,40.11,40.11,39.89,39.95,331400.0,32.0332,32.0332,31.8575,31.9054,331400.0
2015-01-12 10:30:00,39.97,40.19,39.96,40.16,146300.0,31.9214,32.0971,31.9134,32.0731,146300.0
2015-01-12 11:00:00,40.17,40.39,40.17,40.3,209200.0,32.0811,32.2568,32.0811,32.1849,209200.0
2015-01-12 11:30:00,40.3,40.33,40.18,40.3,177600.0,32.1849,32.2089,32.0891,32.1849,177600.0
2015-01-12 12:00:00,40.3,40.38,40.21,40.26,87700.0,32.1849,32.2488,32.1131,32.153,87700.0
2015-01-12 12:30:00,40.26,40.33,40.22,40.24,73200.0,32.153,32.2089,32.1211,32.137,73200.0
2015-01-12 13:00:00,40.25,40.3,40.21,40.22,77900.0,32.145,32.1849,32.1131,32.1211,77900.0
2015-01-12 13:30:00,40.21,40.27,40.21,40.25,46900.0,32.1131,32.161,32.1131,32.145,46900.0
2015-01-12 14:00:00,40.26,40.31,40.16,40.19,77900.0,32.153,32.1929,32.0731,32.0971,77900.0
2015-01-12 14:30:00,40.19,40.3,40.14,40.29,157800.0,32.0971,32.1849,32.0572,32.177,157800.0
2015-01-12 15:00:00,40.29,40.43,40.28,40.29,200100.0,32.177,32.2888,32.169,32.177,200100.0
2015-01-12 15:30:00,40.28,40.47,40.24,40.31,476900.0,32.169,32.3207,32.137,32.1929,476900.0
2015-01-13 09:30:00,40.65,40.94,40.61,40.9,152700.0,32.4645,32.6961,32.4325,32.6641,152700.0
2015-01-13 10:00:00,40.9,40.98,40.78,40.88,156000.0,32.6641,32.728,32.5683,32.6482,156000.0
2015-01-13 10:30:00,40.88,40.95,40.82,40.9,126500.0,32.6482,32.7041,32.6002,32.6641,126500.0
2015-01-13 11:00:00,40.91,40.91,40.72,40.76,70400.0,32.6721,32.6721,32.5204,32.5523,70400.0
2015-01-13 11:30:00,40.77,40.78,40.51,40.54,117200.0,32.5603,32.5683,32.3527,32.3766,117200.0
2015-01-13 12:00:00,40.54,40.56,40.41,40.48,71600.0,32.3766,32.3926,32.2728,32.3287,71600.0
2015-01-13 12:30:00,40.48,40.61,40.44,40.55,149500.0,32.3287,32.4325,32.2968,32.3846,149500.0
2015-01-13 13:00:00,40.56,40.63,40.31,40.33,128500.0,32.3926,32.4485,32.1929,32.2089,128500.0
2015-01-13 13:30:00,40.32,40.34,40.02,40.16,268600.0,32.2009,32.2169,31.9613,32.0731,268600.0
2015-01-13 14:00:00,40.15,40.27,40.09,40.27,341300.0,32.0652,32.161,32.0172,32.161,341300.0
2015-01-13 14:30:00,40.27,40.4,40.16,40.16,182500.0,32.161,32.2648,32.0731,32.0731,182500.0
2015-01-13 15:00:00,40.16,40.38,40.14,40.3,259300.0,32.0731,32.2488,32.0572,32.1849,259300.0
2015-01-13 15:30:00,40.31,40.59,40.31,40.42,541400.0,32.1929,32.4166,32.1929,32.2808,541400.0
2015-01-14 09:30:00,39.8,39.88,39.43,39.82,464400.0,31.7856,31.8495,31.4901,31.8016,464400.0
2015-01-14 10:00:00,39.82,39.95,39.74,39.86,210200.0,31.8016,31.9054,31.7377,31.8336,210200.0
2015-01-14 10:30:00,39.85,39.88,39.73,39.82,234000.0,31.8256,31.8495,31.7297,31.8016,234000.0
2015-01-14 11:00:00,39.82,39.82,39.52,39.53,195000.0,31.8016,31.8016,31.562,31.57,195000.0
2015-01-14 11:30:00,39.53,39.7,39.5,39.52,156000.0,31.57,31.7058,31.546,31.562,156000.0
2015-01-14 12:00:00,39.52,39.57,39.49,39.55,141800.0,31.562,31.6019,31.5381,31.586,141800.0
2015-01-14 12:30:00,39.55,39.6,39.39,39.43,119900.0,31.586,31.6259,31.4582,31.4901,119900.0
2015-01-14 13:00:00,39.43,39.49,39.3,39.31,106500.0,31.4901,31.5381,31.3863,31.3943,106500.0
2015-01-14 13:30:00,39.31,39.33,39.22,39.29,183100.0,31.3943,31.4103,31.3224,31.3783,183100.0
2015-01-14 14:00:00,39.29,39.54,39.26,39.5,256700.0,31.3783,31.578,31.3544,31.546,256700.0
2015-01-14 14:30:00,39.51,39.59,39.39,39.45,193500.0,31.554,31.6179,31.4582,31.5061,193500.0
2015-01-14 15:00:00,39.44,39.75,39.43,39.7,209100.0,31.4981,31.7457,31.4901,31.7058,209100.0
2015-01-14 15:30:00,39.69,39.83,39.59,39.79,531400.0,31.6978,31.8096,31.6179,31.7776,531400.0
2015-01-15 09:30:00,39.83,40.0,39.59,39.79,362700.0,31.8096,31.9454,31.6179,31.7776,362700.0
2015-01-15 10:00:00,39.79,40.11,39.73,40.1,197500.0,31.7776,32.0332,31.7297,32.0252,197500.0
2015-01-15 10:30:00,40.1,40.3,39.94,39.97,298300.0,32.0252,32.1849,31.8974,31.9214,298300.0
2015-01-15 11:00:00,39.97,40.05,39.83,39.86,166000.0,31.9214,31.9853,31.8096,31.8336,166000.0
2015-01-15 11:30:00,39.86,40.01,39.82,39.87,155200.0,31.8336,31.9533,31.8016,31.8415,155200.0
2015-01-15 12:00:00,39.88,39.94,39.79,39.81,147600.0,31.8495,31.8974,31.7776,31.7936,147600.0
2015-01-15 12:30:00,39.8,39.8,39.63,39.76,176000.0,31.7856,31.7856,31.6499,31.7537,176000.0
2015-01-15 13:00:00,39.75,39.97,39.73,39.86,222900.0,31.7457,31.9214,31.7297,31.8336,222900.0
2015-01-15 13:30:00,39.85,39.88,39.67,39.82,174000.0,31.8256,31.8495,31.6818,31.8016,174000.0
2015-01-15 14:00:00,39.81,39.87,39.71,39.75,184200.0,31.7936,31.8415,31.7138,31.7457,184200.0
2015-01-15 14:30:00,39.74,39.86,39.7,39.82,174000.0,31.7377,31.8336,31.7058,31.8016,174000.0
2015-01-15 15:00:00,39.81,39.85,39.63,39.72,210300.0,31.7936,31.8256,31.6499,31.7217,210300.0
2015-01-15 15:30:00,39.72,39.77,39.53,39.56,661600.0,31.7217,31.7617,31.57,31.594,661600.0
2015-01-16 09:30:00,39.48,39.79,39.46,39.72,349200.0,31.5301,31.7776,31.5141,31.7217,349200.0
2015-01-16 10:00:00,39.73,39.83,39.45,39.63,461400.0,31.7297,31.8096,31.5061,31.6499,461400.0
2015-01-16 10:30:00,39.62,39.78,39.54,39.75,286100.0,31.6419,31.7697,31.578,31.7457,286100.0
2015-01-16 11:00:00,39.75,39.8,39.59,39.6,206200.0,31.7457,31.7856,31.6179,31.6259,206200.0
2015-01-16 11:30:00,39.59,39.72,39.58,39.6,223700.0,31.6179,31.7217,31.6099,31.6259,223700.0
2015-01-16 12:00:00,39.61,39.69,39.58,39.67,115100.0,31.6339,31.6978,31.6099,31.6818,115100.0
2015-01-16 12:30:00,39.67,39.95,39.66,39.91,312600.0,31.6818,31.9054,31.6738,31.8735,312600.0
2015-01-16 13:00:00,39.91,39.95,39.82,39.85,168900.0,31.8735,31.9054,31.8016,31.8256,168900.0
2015-01-16 13:30:00,39.86,39.98,39.85,39.96,165400.0,31.8336,31.9294,31.8256,31.9134,165400.0
2015-01-16 14:00:00,39.96,39.98,39.81,39.83,96300.0,31.9134,31.9294,31.7936,31.8096,96300.0
2015-01-16 14:30:00,39.83,39.83,39.69,39.76,211500.0,31.8096,31.8096,31.6978,31.7537,211500.0
2015-01-16 15:00:00,39.75,39.77,39.65,39.75,324600.0,31.7457,31.7617,31.6658,31.7457,324600.0
2015-01-16 15:30:00,39.75,40.01,39.74,39.96,889500.0,31.7457,31.9533,31.7377,31.9134,889500.0
2015-01-20 09:30:00,40.2,40.33,39.8,39.87,218300.0,32.1051,32.2089,31.7856,31.8415,218300.0
2015-01-20 10:00:00,39.89,40.0,39.8,39.96,434300.0,31.8575,31.9454,31.7856,31.9134,434300.0
2015-01-20 10:30:00,39.96,39.98,39.7,39.76,229900.0,31.9134,31.9294,31.7058,31.7537,229900.0
2015-01-20 11:00:00,39.76,39.82,39.61,39.67,189100.0,31.7537,31.8016,31.6339,31.6818,189100.0
2015-01-20 11:30:00,39.66,39.72,39.56,39.68,202800.0,31.6738,31.7217,31.594,31.6898,202800.0
2015-01-20 12:00:00,39.68,39.74,39.63,39.69,108800.0,31.6898,31.7377,31.6499,31.6978,108800.0
2015-01-20 12:30:00,39.69,39.74,39.63,39.7,300900.0,31.6978,31.7377,31.6499,31.7058,300900.0
2015-01-20 13:00:00,39.69,39.77,39.63,39.66,95100.0,31.6978,31.7617,31.6499,31.6738,95100.0
2015-01-20 13:30:00,39.67,39.7,39.62,39.63,106100.0,31.6818,31.7058,31.6419,31.6499,106100.0
2015-01-20 14:00:00,39.63,39.68,39.61,39.65,163500.0,31.6499,31.6898,31.6339,31.6658,163500.0
2015-01-20 14:30:00,39.65,39.8,39.65,39.8,219600.0,31.6658,31.7856,31.6658,31.7856,219600.0
2015-01-20 15:00:00,39.8,39.85,39.78,39.79,133700.0,31.7856,31.8256,31.7697,31.7776,133700.0
2015-01-20 15:30:00,39.79,39.8,39.66,39.71,456200.0,31.7776,31.7856,31.6738,31.7138,456200.0
2015-01-21 09:30:00,39.61,39.86,39.33,39.68,228700.0,31.6339,31.8336,31.4103,31.6898,228700.0
2015-01-21 10:00:00,39.69,39.81,39.59,39.76,125900.0,31.6978,31.7936,31.6179,31.7537,125900.0
2015-01-21 10:30:00,39.77,39.98,39.72,39.97,234300.0,31.7617,31.9294,31.7217,31.9214,234300.0
2015-01-21 11:00:00,39.97,40.01,39.74,39.75,112100.0,31.9214,31.9533,31.7377,31.7457,112100.0
2015-01-21 11:30:00,39.76,39.95,39.75,39.89,245300.0,31.7537,31.9054,31.7457,31.8575,245300.0
2015-01-21 12:00:00,39.89,39.89,39.79,39.87,163200.0,31.8575,31.8575,31.7776,31.8415,163200.0
2015-01-21 12:30:00,39.88,39.91,39.68,39.71,155800.0,31.8495,31.8735,31.6898,31.7138,155800.0
2015-01-21 13:00:00,39.72,39.81,39.65,39.66,83900.0,31.7217,31.7936,31.6658,31.6738,83900.0
2015-01-21 13:30:00,39.65,39.72,39.58,39.59,124900.0,31.6658,31.7217,31.6099,31.6179,124900.0
2015-01-21 14:00:00,39.58,39.72,39.55,39.62,137700.0,31.6099,31.7217,31.586,31.6419,137700.0
2015-01-21 14:30:00,39.62,39.75,39.61,39.68,152800.0,31.6419,31.7457,31.6339,31.6898,152800.0
2015-01-21 15:00:00,39.68,39.76,39.59,39.7,439000.0,31.6898,31.7537,31.6179,31.7058,439000.0
2015-01-21 15:30:00,39.7,39.75,39.69,39.7,522900.0,31.7058,31.7457,31.6978,31.7058,522900.0
2015-01-22 09:30:00,39.97,40.19,39.64,39.82,473400.0,31.9214,32.0971,31.6579,31.8016,473400.0
2015-01-22 10:00:00,39.82,40.08,39.79,40.05,524100.0,31.8016,32.0093,31.7776,31.9853,524100.0
2015-01-22 10:30:00,40.05,40.24,40.03,40.24,429700.0,31.9853,32.137,31.9693,32.137,429700.0
2015-01-22 11:00:00,40.24,40.28,40.05,40.19,219000.0,32.137,32.169,31.9853,32.0971,219000.0
2015-01-22 11:30:00,40.2,40.24,40.12,40.16,188400.0,32.1051,32.137,32.0412,32.0731,188400.0
2015-01-22 12:00:00,40.16,40.17,40.04,40.1,211800.0,32.0731,32.0811,31.9773,32.0252,211800.0
2015-01-22 12:30:00,40.11,40.19,40.06,40.19,202600.0,32.0332,32.0971,31.9933,32.0971,202600.0
2015-01-22 13:00:00,40.19,40.25,40.13,40.16,142100.0,32.0971,32.145,32.0492,32.0731,142100.0
2015-01-22 13:30:00,40.17,40.36,40.16,40.33,134900.0,32.0811,32.2329,32.0731,32.2089,134900.0
2015-01-22 14:00:00,40.34,40.47,40.29,40.47,158300.0,32.2169,32.3207,32.177,32.3207,158300.0
2015-01-22 14:30:00,40.47,40.68,40.46,40.66,192100.0,32.3207,32.4884,32.3127,32.4725,192100.0
2015-01-22 15:00:00,40.66,40.74,40.6,40.71,222600.0,32.4725,32.5363,32.4245,32.5124,222600.0
2015-01-22 15:30:00,40.71,40.73,40.58,40.64,547600.0,32.5124,32.5284,32.4086,32.4565,547600.0
2015-01-23 09:30:00,40.62,40.72,40.52,40.64,170300.0,32.4405,32.5204,32.3606,32.4565,170300.0
2015-01-23 10:00:00,40.65,40.77,40.55,40.66,156900.0,32.4645,32.5603,32.3846,32.4725,156900.0
2015-01-23 10:30:00,40.67,40.72,40.47,40.66,143800.0,32.4804,32.5204,32.3207,32.4725,143800.0
2015-01-23 11:00:00,40.66,40.69,40.56,40.68,81200.0,32.4725,32.4964,32.3926,32.4884,81200.0
2015-01-23 11:30:00,40.65,40.65,40.51,40.52,65700.0,32.4645,32.4645,32.3527,32.3606,65700.0
2015-01-23 12:00:00,40.52,40.58,40.48,40.56,79400.0,32.3606,32.4086,32.3287,32.3926,79400.0
2015-01-23 12:30:00,40.56,40.59,40.45,40.52,58500.0,32.3926,32.4166,32.3047,32.3606,58500.0
2015-01-23 13:00:00,40.52,40.52,40.34,40.35,74200.0,32.3606,32.3606,32.2169,32.2249,74200.0
2015-01-23 13:30:00,40.35,40.46,40.34,40.41,58300.0,32.2249,32.3127,32.2169,32.2728,58300.0
2015-01-23 14:00:00,40.42,40.45,40.35,40.43,70800.0,32.2808,32.3047,32.2249,32.2888,70800.0
2015-01-23 14:30:00,40.42,40.44,40.34,40.35,98900.0,32.2808,32.2968,32.2169,32.2249,98900.0
2015-01-23 15:00:00,40.35,40.38,40.29,40.33,108600.0,32.2249,32.2488,32.177,32.2089,108600.0
2015-01-23 15:30:00,40.33,40.33,40.11,40.16,588100.0,32.2089,32.2089,32.0332,32.0731,588100.0
2015-01-26 09:30:00,39.97,40.13,39.9,40.01,248700.0,31.9214,32.0492,31.8655,31.9533,248700.0
2015-01-26 10:00:00,40.01,40.09,39.91,39.92,255100.0,31.9533,32.0172,31.8735,31.8815,255100.0
2015-01-26 10:30:00,39.92,40.09,39.88,40.01,312300.0,31.8815,32.0172,31.8495,31.9533,312300.0
2015-01-26 11:00:00,40.01,40.01,39.89,39.93,170200.0,31.9533,31.9533,31.8575,31.8895,170200.0
2015-01-26 11:30:00,39.94,40.04,39.91,40.01,131100.0,31.8974,31.9773,31.8735,31.9533,131100.0
2015-01-26 12:00:00,40.01,40.03,39.93,39.96,133300.0,31.9533,31.9693,31.8895,31.9134,133300.0
2015-01-26 12:30:00,39.97,40.02,39.93,39.99,158800.0,31.9214,31.9613,31.8895,31.9374,158800.0
2015-01-26 13:00:00,40.0,40.06,39.98,40.03,171800.0,31.9454,31.9933,31.9294,31.9693,171800.0
2015-01-26 13:30:00,40.04,40.15,40.04,40.13,104500.0,31.9773,32.0652,31.9773,32.0492,104500.0
2015-01-26 14:00:00,40.14,40.14,40.08,40.1,132800.0,32.0572,32.0572,32.0093,32.0252,132800.0
2015-01-26 14:30:00,40.09,40.11,40.04,40.1,132500.0,32.0172,32.0332,31.9773,32.0252,132500.0
2015-01-26 15:00:00,40.09,40.12,40.01,40.02,232800.0,32.0172,32.0412,31.9533,31.9613,232800.0
2015-01-26 15:30:00,40.02,40.06,39.98,40.03,519400.0,31.9613,31.9933,31.9294,31.9693,519400.0
2015-01-27 09:30:00,39.53,39.9,39.42,39.79,203300.0,31.57,31.8655,31.4822,31.7776,203300.0
2015-01-27 10:00:00,39.78,40.04,39.73,39.95,267100.0,31.7697,31.9773,31.7297,31.9054,267100.0
2015-01-27 10:30:00,39.94,39.94,39.64,39.8,291800.0,31.8974,31.8974,31.6579,31.7856,291800.0
2015-01-27 11:00:00,39.8,39.94,39.78,39.92,132300.0,31.7856,31.8974,31.7697,31.8815,132300.0
2015-01-27 11:30:00,39.92,40.0,39.82,39.82,187000.0,31.8815,31.9454,31.8016,31.8016,187000.0
2015-01-27 12:00:00,39.82,39.94,39.8,39.93,62200.0,31.8016,31.8974,31.7856,31.8895,62200.0
2015-01-27 12:30:00,39.94,40.06,39.9,40.05,87600.0,31.8974,31.9933,31.8655,31.9853,87600.0
2015-01-27 13:00:00,40.05,40.11,39.96,40.03,122100.0,31.9853,32.0332,31.9134,31.9693,122100.0
2015-01-27 13:30:00,40.05,40.09,39.98,40.02,106600.0,31.9853,32.0172,31.9294,31.9613,106600.0
2015-01-27 14:00:00,40.01,40.18,40.01,40.13,145500.0,31.9533,32.0891,31.9533,32.0492,145500.0
2015-01-27 14:30:00,40.13,40.16,40.03,40.05,127100.0,32.0492,32.0731,31.9693,31.9853,127100.0
2015-01-27 15:00:00,40.05,40.1,39.94,39.94,227800.0,31.9853,32.0252,31.8974,31.8974,227800.0
2015-01-27 15:30:00,39.93,40.0,39.9,39.91,406500.0,31.8895,31.9454,31.8655,31.8735,406500.0
2015-01-28 09:30:00,40.22,40.26,39.84,39.95,286400.0,32.1211,32.153,31.8176,31.9054,286400.0
2015-01-28 10:00:00,39.95,40.16,39.95,40.1,267400.0,31.9054,32.0731,31.9054,32.0252,267400.0
2015-01-28 10:30:00,40.11,40.2,39.77,39.81,449400.0,32.0332,32.1051,31.7617,31.7936,449400.0
2015-01-28 11:00:00,39.8,39.85,39.69,39.79,174300.0,31.7856,31.8256,31.6978,31.7776,174300.0
2015-01-28 11:30:00,39.8,39.95,39.77,39.88,95000.0,31.7856,31.9054,31.7617,31.8495,95000.0
2015-01-28 12:00:00,39.89,40.08,39.88,40.06,92000.0,31.8575,32.0093,31.8495,31.9933,92000.0
2015-01-28 12:30:00,40.07,40.07,39.99,40.0,46300.0,32.0013,32.0013,31.9374,31.9454,46300.0
2015-01-28 13:00:00,39.99,40.01,39.92,39.99,75400.0,31.9374,31.9533,31.8815,31.9374,75400.0
2015-01-28 13:30:00,39.99,40.07,39.98,39.99,110200.0,31.9374,32.0013,31.9294,31.9374,110200.0
2015-01-28 14:00:00,40.0,40.12,39.82,39.83,305400.0,31.9454,32.0412,31.8016,31.8096,305400.0
2015-01-28 14:30:00,39.81,39.93,39.69,39.87,222400.0,31.7936,31.8895,31.6978,31.8415,222400.0
2015-01-28 15:00:00,39.86,39.91,39.59,39.63,263400.0,31.8336,31.8735,31.6179,31.6499,263400.0
2015-01-28 15:30:00,39.63,39.63,39.27,39.29,860300.0,31.6499,31.6499,31.3624,31.3783,860300.0
2015-01-29 09:30:00,39.33,39.64,39.19,39.53,203200.0,31.4103,31.6579,31.2985,31.57,203200.0
2015-01-29 10:00:00,39.51,39.51,39.3,39.37,235500.0,31.554,31.554,31.3863,31.4422,235500.0
2015-01-29 10:30:00,39.37,39.38,39.16,39.34,177000.0,31.4422,31.4502,31.2745,31.4183,177000.0
2015-01-29 11:00:00,39.34,39.39,39.26,39.31,144200.0,31.4183,31.4582,31.3544,31.3943,144200.0
2015-01-29 11:30:00,39.3,39.54,39.3,39.4,117300.0,31.3863,31.578,31.3863,31.4662,117300.0
2015-01-29 12:00:00,39.41,39.52,39.38,39.43,88700.0,31.4742,31.562,31.4502,31.4901,88700.0
2015-01-29 12:30:00,39.43,39.43,39.27,39.33,92200.0,31.4901,31.4901,31.3624,31.4103,92200.0
2015-01-29 13:00:00,39.33,39.41,39.23,39.39,116500.0,31.4103,31.4742,31.3304,31.4582,116500.0
2015-01-29 13:30:00,39.4,39.56,39.36,39.51,149000.0,31.4662,31.594,31.4342,31.554,149000.0
2015-01-29 14:00:00,39.51,39.64,39.46,39.64,124200.0,31.554,31.6579,31.5141,31.6579,124200.0
2015-01-29 14:30:00,39.65,39.7,39.48,39.54,101600.0,31.6658,31.7058,31.5301,31.578,101600.0
2015-01-29 15:00:00,39.54,39.67,39.49,39.64,186800.0,31.578,31.6818,31.5381,31.6579,186800.0
2015-01-29 15:30:00,39.65,39.73,39.5,39.58,689600.0,31.6658,31.7297,31.546,31.6099,689600.0
2015-01-30 09:30:00,39.12,39.44,39.06,39.37,224000.0,31.2426,31.4981,31.1946,31.4422,224000.0
2015-01-30 10:00:00,39.36,39.44,39.27,39.3,391600.0,31.4342,31.4981,31.3624,31.3863,391600.0
2015-01-30 10:30:00,39.3,39.41,39.17,39.27,194700.0,31.3863,31.4742,31.2825,31.3624,194700.0
2015-01-30 11:00:00,39.27,39.33,39.16,39.31,186500.0,31.3624,31.4103,31.2745,31.3943,186500.0
2015-01-30 11:30:00,39.31,39.35,39.14,39.28,137300.0,31.3943,31.4262,31.2585,31.3703,137300.0
2015-01-30 12:00:00,39.29,39.45,39.28,39.4,144600.0,31.3783,31.5061,31.3703,31.4662,144600.0
2015-01-30 12:30:00,39.39,39.4,39.24,39.29,99600.0,31.4582,31.4662,31.3384,31.3783,99600.0
2015-01-30 13:00:00,39.3,39.37,39.25,39.37,73100.0,31.3863,31.4422,31.3464,31.4422,73100.0
2015-01-30 13:30:00,39.36,39.58,39.35,39.58,178200.0,31.4342,31.6099,31.4262,31.6099,178200.0
2015-01-30 14:00:00,39.57,39.77,39.54,39.76,159000.0,31.6019,31.7617,31.578,31.7537,159000.0
2015-01-30 14:30:00,39.76,39.79,39.43,39.45,251700.0,31.7537,31.7776,31.4901,31.5061,251700.0
2015-01-30 15:00:00,39.46,39.5,39.21,39.33,314300.0,31.5141,31.546,31.3144,31.4103,314300.0
2015-01-30 15:30:00,39.33,39.33,38.88,38.91,1177300.0,31.4103,31.4103,31.0509,31.0748,1177300.0
2015-02-02 09:30:00,38.93,39.05,38.81,39.0,529500.0,31.0908,31.1867,30.995,31.1467,529500.0
2015-02-02 10:00:00,38.99,38.99,38.65,38.96,294400.0,31.1387,31.1387,30.8672,31.1148,294400.0
2015-02-02 10:30:00,38.95,39.12,38.9,39.02,247200.0,31.1068,31.2426,31.0669,31.1627,247200.0
2015-02-02 11:00:00,39.02,39.23,38.99,39.03,203800.0,31.1627,31.3304,31.1387,31.1707,203800.0
2015-02-02 11:30:00,39.04,39.25,39.02,39.17,170200.0,31.1787,31.3464,31.1627,31.2825,170200.0
2015-02-02 12:00:00,39.18,39.24,39.08,39.2,116100.0,31.2905,31.3384,31.2106,31.3065,116100.0
2015-02-02 12:30:00,39.2,39.2,38.95,39.0,166200.0,31.3065,31.3065,31.1068,31.1467,166200.0
2015-02-02 13:00:00,39.01,39.18,38.97,39.16,117400.0,31.1547,31.2905,31.1228,31.2745,117400.0
2015-02-02 13:30:00,39.16,39.2,38.9,38.92,164800.0,31.2745,31.3065,31.0669,31.0828,164800.0
2015-02-02 14:00:00,38.91,39.06,38.9,39.01,358300.0,31.0748,31.1946,31.0669,31.1547,358300.0
2015-02-02 14:30:00,39.0,39.09,38.95,38.99,296500.0,31.1467,31.2186,31.1068,31.1387,296500.0
2015-02-02 15:00:00,38.98,39.31,38.97,39.26,562900.0,31.1308,31.3943,31.1228,31.3544,562900.0
2015-02-02 15:30:00,39.26,39.71,39.23,39.53,1365000.0,31.3544,31.7138,31.3304,31.57,1365000.0
2015-02-03 09:30:00,39.64,39.95,38.89,39.5,1297900.0,31.6579,31.9054,31.0589,31.546,1297900.0
2015-02-03 10:00:00,39.49,39.75,39.26,39.37,1032000.0,31.5381,31.7457,31.3544,31.4422,1032000.0
2015-02-03 10:30:00,39.37,39.52,39.27,39.42,1177000.0,31.4422,31.562,31.3624,31.4822,1177000.0
2015-02-03 11:00:00,39.41,39.53,39.34,39.49,906800.0,31.4742,31.57,31.4183,31.5381,906800.0
2015-02-03 11:30:00,39.5,39.51,39.21,39.33,618200.0,31.546,31.554,31.3144,31.4103,618200.0
2015-02-03 12:00:00,39.34,39.41,39.15,39.2,528600.0,31.4183,31.4742,31.2665,31.3065,528600.0
2015-02-03 12:30:00,39.2,39.39,39.11,39.19,712600.0,31.3065,31.4582,31.2346,31.2985,712600.0
2015-02-03 13:00:00,39.2,39.31,39.14,39.31,339100.0,31.3065,31.3943,31.2585,31.3943,339100.0
2015-02-03 13:30:00,39.31,39.36,39.18,39.28,470400.0,31.3943,31.4342,31.2905,31.3703,470400.0
2015-02-03 14:00:00,39.28,39.4,39.23,39.34,650700.0,31.3703,31.4662,31.3304,31.4183,650700.0
2015-02-03 14:30:00,39.34,39.44,39.28,39.44,396900.0,31.4183,31.4981,31.3703,31.4981,396900.0
2015-02-03 15:00:00,39.44,39.63,39.42,39.61,827500.0,31.4981,31.6499,31.4822,31.6339,827500.0
2015-02-03 15:30:00,39.62,39.68,39.45,39.63,2053700.0,31.6419,31.6898,31.5061,31.6499,2053700.0
2015-02-04 09:30:00,39.64,40.18,39.54,40.16,391600.0,31.6579,32.0891,31.578,32.0731,391600.0
2015-02-04 10:00:00,40.16,40.28,40.12,40.23,260500.0,32.0731,32.169,32.0412,32.129,260500.0
2015-02-04 10:30:00,40.22,40.34,40.18,40.24,379500.0,32.1211,32.2169,32.0891,32.137,379500.0
2015-02-04 11:00:00,40.24,40.25,40.08,40.13,249400.0,32.137,32.145,32.0093,32.0492,249400.0
2015-02-04 11:30:00,40.13,40.18,40.0,40.0,251600.0,32.0492,32.0891,31.9454,31.9454,251600.0
2015-02-04 12:00:00,40.01,40.02,39.81,39.82,178100.0,31.9533,31.9613,31.7936,31.8016,178100.0
2015-02-04 12:30:00,39.82,39.91,39.81,39.84,162800.0,31.8016,31.8735,31.7936,31.8176,162800.0
2015-02-04 13:00:00,39.85,39.94,39.83,39.91,185700.0,31.8256,31.8974,31.8096,31.8735,185700.0
2015-02-04 13:30:00,39.91,39.95,39.79,39.82,132800.0,31.8735,31.9054,31.7776,31.8016,132800.0
2015-02-04 14:00:00,39.82,39.9,39.76,39.87,220600.0,31.8016,31.8655,31.7537,31.8415,220600.0
2015-02-04 14:30:00,39.87,39.91,39.82,39.89,171500.0,31.8415,31.8735,31.8016,31.8575,171500.0
2015-02-04 15:00:00,39.89,40.03,39.85,40.03,266900.0,31.8575,31.9693,31.8256,31.9693,266900.0
2015-02-04 15:30:00,40.03,40.04,39.68,39.76,967000.0,31.9693,31.9773,31.6898,31.7537,967000.0
2015-02-05 09:30:00,39.69,39.9,39.52,39.85,491300.0,31.6978,31.8655,31.562,31.8256,491300.0
2015-02-05 10:00:00,39.84,40.02,39.81,40.01,230200.0,31.8176,31.9613,31.7936,31.9533,230200.0
2015-02-05 10:30:00,40.01,40.19,39.97,40.16,255000.0,31.9533,32.0971,31.9214,32.0731,255000.0
2015-02-05 11:00:00,40.16,40.18,39.99,40.03,274800.0,32.0731,32.0891,31.9374,31.9693,274800.0
2015-02-05 11:30:00,40.04,40.06,39.97,39.99,251200.0,31.9773,31.9933,31.9214,31.9374,251200.0
2015-02-05 12:00:00,39.99,40.02,39.95,39.99,125900.0,31.9374,31.9613,31.9054,31.9374,125900.0
2015-02-05 12:30:00,40.0,40.07,39.96,39.98,188100.0,31.9454,32.0013,31.9134,31.9294,188100.0
2015-02-05 13:00:00,39.98,40.04,39.91,40.02,210100.0,31.9294,31.9773,31.8735,31.9613,210100.0
2015-02-05 13:30:00,40.03,40.07,40.0,40.03,149500.0,31.9693,32.0013,31.9454,31.9693,149500.0
2015-02-05 14:00:00,40.02,40.09,40.01,40.05,186100.0,31.9613,32.0172,31.9533,31.9853,186100.0
2015-02-05 14:30:00,40.05,40.08,40.01,40.04,224400.0,31.9853,32.0093,31.9533,31.9773,224400.0
2015-02-05 15:00:00,40.04,40.14,39.99,40.14,229800.0,31.9773,32.0572,31.9374,32.0572,229800.0
2015-02-05 15:30:00,40.14,40.14,39.97,39.99,811700.0,32.0572,32.0572,31.9214,31.9374,811700.0
2015-02-06 09:30:00,40.31,40.61,40.31,40.53,430200.0,32.1929,32.4325,32.1929,32.3686,430200.0
2015-02-06 10:00:00,40.53,40.7,40.51,40.65,224800.0,32.3686,32.5044,32.3527,32.4645,224800.0
2015-02-06 10:30:00,40.65,40.75,40.58,40.74,234800.0,32.4645,32.5443,32.4086,32.5363,234800.0
2015-02-06 11:00:00,40.74,40.76,40.67,40.69,123500.0,32.5363,32.5523,32.4804,32.4964,123500.0
2015-02-06 11:30:00,40.68,40.68,40.57,40.61,159500.0,32.4884,32.4884,32.4006,32.4325,159500.0
2015-02-06 12:00:00,40.62,40.62,40.53,40.58,136500.0,32.4405,32.4405,32.3686,32.4086,136500.0
2015-02-06 12:30:00,40.58,40.63,40.44,40.49,219400.0,32.4086,32.4485,32.2968,32.3367,219400.0
2015-02-06 13:00:00,40.5,40.55,40.31,40.34,269100.0,32.3447,32.3846,32.1929,32.2169,269100.0
2015-02-06 13:30:00,40.33,40.41,40.28,40.35,182300.0,32.2089,32.2728,32.169,32.2249,182300.0
2015-02-06 14:00:00,40.35,40.41,40.25,40.38,209700.0,32.2249,32.2728,32.145,32.2488,209700.0
2015-02-06 14:30:00,40.39,40.46,40.33,40.33,312200.0,32.2568,32.3127,32.2089,32.2089,312200.0
2015-02-06 15:00:00,40.33,40.34,40.19,40.25,382900.0,32.2089,32.2169,32.0971,32.145,382900.0
2015-02-06 15:30:00,40.25,40.36,40.23,40.28,427000.0,32.145,32.2329,32.129,32.169,427000.0
2015-02-09 09:30:00,40.01,40.23,40.0,40.1,141800.0,31.9533,32.129,31.9454,32.0252,141800.0
2015-02-09 10:00:00,40.1,40.21,40.05,40.09,123500.0,32.0252,32.1131,31.9853,32.0172,123500.0
2015-02-09 10:30:00,40.09,40.27,40.09,40.18,160700.0,32.0172,32.161,32.0172,32.0891,160700.0
2015-02-09 11:00:00,40.19,40.35,40.19,40.33,76900.0,32.0971,32.2249,32.0971,32.2089,76900.0
2015-02-09 11:30:00,40.33,40.36,40.26,40.34,63500.0,32.2089,32.2329,32.153,32.2169,63500.0
2015-02-09 12:00:00,40.35,40.43,40.3,40.43,66600.0,32.2249,32.2888,32.1849,32.2888,66600.0
2015-02-09 12:30:00,40.44,40.47,40.35,40.39,47300.0,32.2968,32.3207,32.2249,32.2568,47300.0
2015-02-09 13:00:00,40.39,40.42,40.34,40.34,50900.0,32.2568,32.2808,32.2169,32.2169,50900.0
2015-02-09 13:30:00,40.34,40.37,40.28,40.36,70800.0,32.2169,32.2409,32.169,32.2329,70800.0
2015-02-09 14:00:00,40.36,40.38,40.29,40.37,126700.0,32.2329,32.2488,32.177,32.2409,126700.0
2015-02-09 14:30:00,40.38,40.47,40.37,40.42,114300.0,32.2488,32.3207,32.2409,32.2808,114300.0
2015-02-09 15:00:00,40.42,40.42,40.3,40.34,249000.0,32.2808,32.2808,32.1849,32.2169,249000.0
2015-02-09 15:30:00,40.35,40.45,40.26,40.37,521600.0,32.2249,32.3047,32.153,32.2409,521600.0
2015-02-10 09:30:00,40.74,40.84,40.46,40.49,120100.0,32.5363,32.6162,32.3127,32.3367,120100.0
2015-02-10 10:00:00,40.49,40.51,40.3,40.3,194700.0,32.3367,32.3527,32.1849,32.1849,194700.0
2015-02-10 10:30:00,40.31,40.36,40.23,40.27,94000.0,32.1929,32.2329,32.129,32.161,94000.0
2015-02-10 11:00:00,40.27,40.37,40.22,40.36,55000.0,32.161,32.2409,32.1211,32.2329,55000.0
2015-02-10 11:30:00,40.36,40.44,40.33,40.38,67800.0,32.2329,32.2968,32.2089,32.2488,67800.0
2015-02-10 12:00:00,40.38,40.5,40.33,40.46,62800.0,32.2488,32.3447,32.2089,32.3127,62800.0
2015-02-10 12:30:00,40.47,40.47,40.35,40.4,85500.0,32.3207,32.3207,32.2249,32.2648,85500.0
2015-02-10 13:00:00,40.4,40.52,40.39,40.45,65400.0,32.2648,32.3606,32.2568,32.3047,65400.0
2015-02-10 13:30:00,40.44,40.48,40.39,40.39,45400.0,32.2968,32.3287,32.2568,32.2568,45400.0
2015-02-10 14:00:00,40.39,40.56,40.38,40.55,91300.0,32.2568,32.3926,32.2488,32.3846,91300.0
2015-02-10 14:30:00,40.55,40.62,40.49,40.62,262100.0,32.3846,32.4405,32.3367,32.4405,262100.0
2015-02-10 15:00:00,40.63,40.64,40.55,40.63,118100.0,32.4485,32.4565,32.3846,32.4485,118100.0
2015-02-10 15:30:00,40.63,40.66,40.55,40.58,277400.0,32.4485,32.4725,32.3846,32.4086,277400.0
2015-02-11 09:30:00,40.58,40.67,40.44,40.54,227900.0,32.4086,32.4804,32.2968,32.3766,227900.0
2015-02-11 10:00:00,40.55,40.55,40.34,40.41,106400.0,32.3846,32.3846,32.2169,32.2728,106400.0
2015-02-11 10:30:00,40.4,40.48,40.34,40.48,64100.0,32.2648,32.3287,32.2169,32.3287,64100.0
2015-02-11 11:00:00,40.5,40.63,40.46,40.59,77500.0,32.3447,32.4485,32.3127,32.4166,77500.0
2015-02-11 11:30:00,40.59,40.59,40.49,40.52,63000.0,32.4166,32.4166,32.3367,32.3606,63000.0
2015-02-11 12:00:00,40.52,40.57,40.47,40.52,67800.0,32.3606,32.4006,32.3207,32.3606,67800.0
2015-02-11 12:30:00,40.53,40.6,40.41,40.41,149900.0,32.3686,32.4245,32.2728,32.2728,149900.0
2015-02-11 13:00:00,40.42,40.45,40.29,40.33,94600.0,32.2808,32.3047,32.177,32.2089,94600.0
2015-02-11 13:30:00,40.33,40.39,40.24,40.37,98900.0,32.2089,32.2568,32.137,32.2409,98900.0
2015-02-11 14:00:00,40.37,40.46,40.35,40.45,97500.0,32.2409,32.3127,32.2249,32.3047,97500.0
2015-02-11 14:30:00,40.46,40.59,40.45,40.52,111100.0,32.3127,32.4166,32.3047,32.3606,111100.0
2015-02-11 15:00:00,40.52,40.65,40.5,40.6,156100.0,32.3606,32.4645,32.3447,32.4245,156100.0
2015-02-11 15:30:00,40.61,40.65,40.5,40.55,256900.0,32.4325,32.4645,32.3447,32.3846,256900.0
2015-02-12 09:30:00,40.67,40.92,40.61,40.92,217500.0,32.4804,32.6801,32.4325,32.6801,217500.0
2015-02-12 10:00:00,40.92,41.06,40.88,40.89,189300.0,32.6801,32.7919,32.6482,32.6561,189300.0
2015-02-12 10:30:00,40.88,40.98,40.85,40.87,113200.0,32.6482,32.728,32.6242,32.6402,113200.0
2015-02-12 11:00:00,40.88,40.95,40.84,40.9,100200.0,32.6482,32.7041,32.6162,32.6641,100200.0
2015-02-12 11:30:00,40.9,41.0,40.89,40.93,82800.0,32.6641,32.744,32.6561,32.6881,82800.0
2015-02-12 12:00:00,40.92,40.96,40.9,40.95,74100.0,32.6801,32.712,32.6641,32.7041,74100.0
2015-02-12 12:30:00,40.95,40.99,40.9,40.93,58800.0,32.7041,32.736,32.6641,32.6881,58800.0
2015-02-12 13:00:00,40.92,40.97,40.9,40.96,65600.0,32.6801,32.72,32.6641,32.712,65600.0
2015-02-12 13:30:00,40.96,41.01,40.92,40.93,49400.0,32.712,32.752,32.6801,32.6881,49400.0
2015-02-12 14:00:00,40.93,41.01,40.93,41.0,110400.0,32.6881,32.752,32.6881,32.744,110400.0
2015-02-12 14:30:00,40.99,41.0,40.95,40.95,77900.0,32.736,32.744,32.7041,32.7041,77900.0
2015-02-12 15:00:00,40.95,41.05,40.92,40.99,156400.0,32.7041,32.7839,32.6801,32.736,156400.0
2015-02-12 15:30:00,40.99,41.11,40.97,41.06,386100.0,32.736,32.8318,32.72,32.7919,386100.0
2015-02-13 09:30:00,41.0,41.31,40.95,41.3,230900.0,32.744,32.9916,32.7041,32.9836,230900.0
2015-02-13 10:00:00,41.29,41.34,41.16,41.27,205400.0,32.9756,33.0155,32.8718,32.9596,205400.0
2015-02-13 10:30:00,41.29,41.33,41.2,41.29,91600.0,32.9756,33.0075,32.9037,32.9756,91600.0
2015-02-13 11:00:00,41.3,41.33,41.2,41.29,110100.0,32.9836,33.0075,32.9037,32.9756,110100.0
2015-02-13 11:30:00,41.29,41.32,41.25,41.28,64800.0,32.9756,32.9996,32.9437,32.9676,64800.0
2015-02-13 12:00:00,41.28,41.35,41.22,41.32,60400.0,32.9676,33.0235,32.9197,32.9996,60400.0
2015-02-13 12:30:00,41.32,41.32,41.25,41.26,33900.0,32.9996,32.9996,32.9437,32.9516,33900.0
2015-02-13 13:00:00,41.26,41.3,41.18,41.19,97000.0,32.9516,32.9836,32.8877,32.8957,97000.0
2015-02-13 13:30:00,41.18,41.28,41.11,41.24,69900.0,32.8877,32.9676,32.8318,32.9357,69900.0
2015-02-13 14:00:00,41.23,41.31,41.21,41.26,57800.0,32.9277,32.9916,32.9117,32.9516,57800.0
2015-02-13 14:30:00,41.25,41.26,41.19,41.21,85200.0,32.9437,32.9516,32.8957,32.9117,85200.0
2015-02-13 15:00:00,41.21,41.29,41.18,41.29,167300.0,32.9117,32.9756,32.8877,32.9756,167300.0
2015-02-13 15:30:00,41.29,41.31,41.23,41.28,491000.0,32.9756,32.9916,32.9277,32.9676,491000.0
2015-02-17 09:30:00,41.17,41.42,41.1,41.41,338800.0,32.8798,33.0794,32.8239,33.0714,338800.0
2015-02-17 10:00:00,41.4,41.5,41.37,41.48,142500.0,33.0634,33.1433,33.0395,33.1273,142500.0
2015-02-17 10:30:00,41.48,41.56,41.47,41.52,97600.0,33.1273,33.1912,33.1194,33.1593,97600.0
2015-02-17 11:00:00,41.52,41.56,41.48,41.55,90200.0,33.1593,33.1912,33.1273,33.1832,90200.0
2015-02-17 11:30:00,41.55,41.65,41.53,41.64,80900.0,33.1832,33.2631,33.1673,33.2551,80900.0
2015-02-17 12:00:00,41.64,41.67,41.58,41.6,53700.0,33.2551,33.2791,33.2072,33.2232,53700.0
2015-02-17 12:30:00,41.6,41.69,41.59,41.68,44100.0,33.2232,33.2951,33.2152,33.2871,44100.0
2015-02-17 13:00:00,41.69,41.77,41.67,41.73,82400.0,33.2951,33.3589,33.2791,33.327,82400.0
2015-02-17 13:30:00,41.74,41.75,41.62,41.64,127500.0,33.335,33.343,33.2391,33.2551,127500.0
2015-02-17 14:00:00,41.65,41.7,41.61,41.64,66800.0,33.2631,33.303,33.2312,33.2551,66800.0
2015-02-17 14:30:00,41.64,41.67,41.58,41.59,70800.0,33.2551,33.2791,33.2072,33.2152,70800.0
2015-02-17 15:00:00,41.59,41.62,41.58,41.61,106400.0,33.2152,33.2391,33.2072,33.2312,106400.0
2015-02-17 15:30:00,41.61,41.62,41.48,41.53,391000.0,33.2312,33.2391,33.1273,33.1673,391000.0
2015-02-18 09:30:00,41.35,41.5,41.29,41.5,97600.0,33.0235,33.1433,32.9756,33.1433,97600.0
2015-02-18 10:00:00,41.49,41.5,41.23,41.25,149000.0,33.1353,33.1433,32.9277,32.9437,149000.0
2015-02-18 10:30:00,41.25,41.41,41.24,41.33,141200.0,32.9437,33.0714,32.9357,33.0075,141200.0
2015-02-18 11:00:00,41.33,41.42,41.3,41.41,83800.0,33.0075,33.0794,32.9836,33.0714,83800.0
2015-02-18 11:30:00,41.41,41.42,41.34,41.36,58300.0,33.0714,33.0794,33.0155,33.0315,58300.0
2015-02-18 12:00:00,41.37,41.38,41.27,41.27,69100.0,33.0395,33.0475,32.9596,32.9596,69100.0
2015-02-18 12:30:00,41.27,41.3,41.2,41.21,101600.0,32.9596,32.9836,32.9037,32.9117,101600.0
2015-02-18 13:00:00,41.21,41.25,41.18,41.21,54100.0,32.9117,32.9437,32.8877,32.9117,54100.0
2015-02-18 13:30:00,41.21,41.28,41.21,41.27,133900.0,32.9117,32.9676,32.9117,32.9596,133900.0
2015-02-18 14:00:00,41.27,41.36,41.12,41.14,160700.0,32.9596,33.0315,32.8398,32.8558,160700.0
2015-02-18 14:30:00,41.14,41.15,41.08,41.11,79700.0,32.8558,32.8638,32.8079,32.8318,79700.0
2015-02-18 15:00:00,41.11,41.2,41.1,41.2,158400.0,32.8318,32.9037,32.8239,32.9037,158400.0
2015-02-18 15:30:00,41.2,41.21,41.15,41.2,362200.0,32.9037,32.9117,32.8638,32.9037,362200.0
2015-02-19 09:30:00,41.03,41.33,41.01,41.2,132500.0,32.768,33.0075,32.752,32.9037,132500.0
2015-02-19 10:00:00,41.18,41.32,41.09,41.3,79800.0,32.8877,32.9996,32.8159,32.9836,79800.0
2015-02-19 10:30:00,41.29,41.41,41.28,41.37,122200.0,32.9756,33.0714,32.9676,33.0395,122200.0
2015-02-19 11:00:00,41.37,41.47,41.33,41.46,67300.0,33.0395,33.1194,33.0075,33.1114,67300.0
2015-02-19 11:30:00,41.46,41.5,41.42,41.45,50500.0,33.1114,33.1433,33.0794,33.1034,50500.0
2015-02-19 12:00:00,41.45,41.47,41.37,41.37,69600.0,33.1034,33.1194,33.0395,33.0395,69600.0
2015-02-19 12:30:00,41.37,41.39,41.31,41.36,46300.0,33.0395,33.0555,32.9916,33.0315,46300.0
2015-02-19 13:00:00,41.36,41.37,41.28,41.37,69300.0,33.0315,33.0395,32.9676,33.0395,69300.0
2015-02-19 13:30:00,41.37,41.43,41.35,41.4,80000.0,33.0395,33.0874,33.0235,33.0634,80000.0
2015-02-19 14:00:00,41.41,41.42,41.36,41.36,73600.0,33.0714,33.0794,33.0315,33.0315,73600.0
2015-02-19 14:30:00,41.37,41.39,41.26,41.3,203200.0,33.0395,33.0555,32.9516,32.9836,203200.0
2015-02-19 15:00:00,41.31,41.43,41.3,41.43,183800.0,32.9916,33.0874,32.9836,33.0874,183800.0
2015-02-19 15:30:00,41.43,41.44,41.38,41.43,366600.0,33.0874,33.0954,33.0475,33.0874,366600.0
2015-02-20 09:30:00,41.24,41.36,40.92,40.95,228800.0,32.9357,33.0315,32.6801,32.7041,228800.0
2015-02-20 10:00:00,40.93,41.04,40.86,40.9,118200.0,32.6881,32.7759,32.6322,32.6641,118200.0
2015-02-20 10:30:00,40.89,41.23,40.87,41.23,125700.0,32.6561,32.9277,32.6402,32.9277,125700.0
2015-02-20 11:00:00,41.23,41.31,41.2,41.29,101500.0,32.9277,32.9916,32.9037,32.9756,101500.0
2015-02-20 11:30:00,41.29,41.3,41.21,41.26,60600.0,32.9756,32.9836,32.9117,32.9516,60600.0
2015-02-20 12:00:00,41.27,41.31,41.22,41.24,43800.0,32.9596,32.9916,32.9197,32.9357,43800.0
2015-02-20 12:30:00,41.24,41.37,41.19,41.29,93100.0,32.9357,33.0395,32.8957,32.9756,93100.0
2015-02-20 13:00:00,41.29,41.43,41.29,41.4,141800.0,32.9756,33.0874,32.9756,33.0634,141800.0
2015-02-20 13:30:00,41.41,41.52,41.4,41.46,131600.0,33.0714,33.1593,33.0634,33.1114,131600.0
2015-02-20 14:00:00,41.45,41.52,41.45,41.47,90800.0,33.1034,33.1593,33.1034,33.1194,90800.0
2015-02-20 14:30:00,41.47,41.49,41.41,41.47,149900.0,33.1194,33.1353,33.0714,33.1194,149900.0
2015-02-20 15:00:00,41.47,41.56,41.44,41.52,244700.0,33.1194,33.1912,33.0954,33.1593,244700.0
2015-02-20 15:30:00,41.52,41.54,41.43,41.46,648800.0,33.1593,33.1753,33.0874,33.1114,648800.0
2015-02-23 09:30:00,41.45,41.46,41.14,41.23,123500.0,33.1034,33.1114,32.8558,32.9277,123500.0
2015-02-23 10:00:00,41.23,41.29,41.16,41.28,144500.0,32.9277,32.9756,32.8718,32.9676,144500.0
2015-02-23 10:30:00,41.28,41.28,41.2,41.22,91100.0,32.9676,32.9676,32.9037,32.9197,91100.0
2015-02-23 11:00:00,41.21,41.25,41.15,41.23,84800.0,32.9117,32.9437,32.8638,32.9277,84800.0
2015-02-23 11:30:00,41.22,41.23,41.16,41.19,67100.0,32.9197,32.9277,32.8718,32.8957,67100.0
2015-02-23 12:00:00,41.19,41.19,41.06,41.06,69100.0,32.8957,32.8957,32.7919,32.7919,69100.0
2015-02-23 12:30:00,41.06,41.08,41.0,41.03,57100.0,32.7919,32.8079,32.744,32.768,57100.0
2015-02-23 13:00:00,41.03,41.08,41.0,41.03,42800.0,32.768,32.8079,32.744,32.768,42800.0
2015-02-23 13:30:00,41.03,41.15,41.03,41.15,70000.0,32.768,32.8638,32.768,32.8638,70000.0
2015-02-23 14:00:00,41.15,41.15,41.04,41.09,69600.0,32.8638,32.8638,32.7759,32.8159,69600.0
2015-02-23 14:30:00,41.09,41.1,41.0,41.07,70700.0,32.8159,32.8239,32.744,32.7999,70700.0
2015-02-23 15:00:00,41.07,41.08,40.99,41.05,103500.0,32.7999,32.8079,32.736,32.7839,103500.0
2015-02-23 15:30:00,41.05,41.16,41.03,41.16,278600.0,32.7839,32.8718,32.768,32.8718,278600.0
2015-02-24 09:30:00,41.12,41.35,41.12,41.26,219400.0,32.8398,33.0235,32.8398,32.9516,219400.0
2015-02-24 10:00:00,41.27,41.41,41.18,41.35,307700.0,32.9596,33.0714,32.8877,33.0235,307700.0
2015-02-24 10:30:00,41.35,41.38,41.26,41.28,121000.0,33.0235,33.0475,32.9516,32.9676,121000.0
2015-02-24 11:00:00,41.29,41.36,41.28,41.31,97300.0,32.9756,33.0315,32.9676,32.9916,97300.0
2015-02-24 11:30:00,41.32,41.33,41.25,41.25,75900.0,32.9996,33.0075,32.9437,32.9437,75900.0
2015-02-24 12:00:00,41.24,41.26,41.17,41.17,86300.0,32.9357,32.9516,32.8798,32.8798,86300.0
2015-02-24 12:30:00,41.18,41.26,41.11,41.25,105700.0,32.8877,32.9516,32.8318,32.9437,105700.0
2015-02-24 13:00:00,41.23,41.26,41.2,41.23,92700.0,32.9277,32.9516,32.9037,32.9277,92700.0
2015-02-24 13:30:00,41.23,41.29,41.22,41.22,78200.0,32.9277,32.9756,32.9197,32.9197,78200.0
2015-02-24 14:00:00,41.22,41.23,41.13,41.14,101800.0,32.9197,32.9277,32.8478,32.8558,101800.0
2015-02-24 14:30:00,41.15,41.2,41.1,41.2,113900.0,32.8638,32.9037,32.8239,32.9037,113900.0
2015-02-24 15:00:00,41.2,41.33,41.19,41.33,195400.0,32.9037,33.0075,32.8957,33.0075,195400.0
2015-02-24 15:30:00,41.33,41.36,41.29,41.32,423100.0,33.0075,33.0315,32.9756,32.9996,423100.0
2015-02-25 09:30:00,41.21,41.39,41.14,41.2,166200.0,32.9117,33.0555,32.8558,32.9037,166200.0
2015-02-25 10:00:00,41.21,41.28,41.18,41.23,109500.0,32.9117,32.9676,32.8877,32.9277,109500.0
2015-02-25 10:30:00,41.23,41.28,41.14,41.14,151800.0,32.9277,32.9676,32.8558,32.8558,151800.0
2015-02-25 11:00:00,41.14,41.24,41.09,41.21,75400.0,32.8558,32.9357,32.8159,32.9117,75400.0
2015-02-25 11:30:00,41.2,41.24,41.15,41.19,60000.0,32.9037,32.9357,32.8638,32.8957,60000.0
2015-02-25 12:00:00,41.18,41.24,41.17,41.17,50200.0,32.8877,32.9357,32.8798,32.8798,50200.0
2015-02-25 12:30:00,41.17,41.18,41.12,41.13,48800.0,32.8798,32.8877,32.8398,32.8478,48800.0
2015-02-25 13:00:00,41.13,41.22,41.1,41.22,63000.0,32.8478,32.9197,32.8239,32.9197,63000.0
2015-02-25 13:30:00,41.21,41.3,41.21,41.21,68000.0,32.9117,32.9836,32.9117,32.9117,68000.0
2015-02-25 14:00:00,41.21,41.26,41.2,41.22,65800.0,32.9117,32.9516,32.9037,32.9197,65800.0
2015-02-25 14:30:00,41.22,41.23,41.01,41.04,160700.0,32.9197,32.9277,32.752,32.7759,160700.0
2015-02-25 15:00:00,41.04,41.06,40.99,41.01,175200.0,32.7759,32.7919,32.736,32.752,175200.0
2015-02-25 15:30:00,41.0,41.07,40.99,41.01,484900.0,32.744,32.7999,32.736,32.752,484900.0
2015-02-26 09:30:00,40.95,41.13,40.93,41.06,340700.0,32.7041,32.8478,32.6881,32.7919,340700.0
2015-02-26 10:00:00,41.06,41.09,40.98,41.0,136300.0,32.7919,32.8159,32.728,32.744,136300.0
2015-02-26 10:30:00,41.0,41.05,40.97,41.04,88800.0,32.744,32.7839,32.72,32.7759,88800.0
2015-02-26 11:00:00,41.04,41.16,41.02,41.06,150300.0,32.7759,32.8718,32.76,32.7919,150300.0
2015-02-26 11:30:00,41.05,41.08,40.98,40.99,60700.0,32.7839,32.8079,32.728,32.736,60700.0
2015-02-26 12:00:00,40.99,41.02,40.93,40.97,81200.0,32.736,32.76,32.6881,32.72,81200.0
2015-02-26 12:30:00,40.97,41.04,40.95,41.0,46600.0,32.72,32.7759,32.7041,32.744,46600.0
2015-02-26 13:00:00,41.0,41.07,40.94,41.07,123800.0,32.744,32.7999,32.6961,32.7999,123800.0
2015-02-26 13:30:00,41.07,41.16,41.01,41.04,207200.0,32.7999,32.8718,32.752,32.7759,207200.0
2015-02-26 14:00:00,41.03,41.12,40.95,40.96,122600.0,32.768,32.8398,32.7041,32.712,122600.0
2015-02-26 14:30:00,40.95,40.96,40.81,40.83,232800.0,32.7041,32.712,32.5923,32.6082,232800.0
2015-02-26 15:00:00,40.84,40.95,40.79,40.92,197000.0,32.6162,32.7041,32.5763,32.6801,197000.0
2015-02-26 15:30:00,40.92,41.04,40.91,41.0,491700.0,32.6801,32.7759,32.6721,32.744,491700.0
2015-02-27 09:30:00,41.0,41.12,40.8,40.8,155900.0,32.744,32.8398,32.5843,32.5843,155900.0
2015-02-27 10:00:00,40.8,40.89,40.78,40.84,108000.0,32.5843,32.6561,32.5683,32.6162,108000.0
2015-02-27 10:30:00,40.84,40.85,40.7,40.75,192000.0,32.6162,32.6242,32.5044,32.5443,192000.0
2015-02-27 11:00:00,40.75,40.76,40.71,40.72,215100.0,32.5443,32.5523,32.5124,32.5204,215100.0
2015-02-27 11:30:00,40.72,40.83,40.72,40.83,114700.0,32.5204,32.6082,32.5204,32.6082,114700.0
2015-02-27 12:00:00,40.83,41.01,40.83,41.01,109600.0,32.6082,32.752,32.6082,32.752,109600.0
2015-02-27 12:30:00,41.01,41.03,40.97,40.99,84500.0,32.752,32.768,32.72,32.736,84500.0
2015-02-27 13:00:00,40.98,40.99,40.94,40.98,60600.0,32.728,32.736,32.6961,32.728,60600.0
2015-02-27 13:30:00,40.97,41.04,40.96,41.04,61100.0,32.72,32.7759,32.712,32.7759,61100.0
2015-02-27 14:00:00,41.04,41.12,41.03,41.12,108800.0,32.7759,32.8398,32.768,32.8398,108800.0
2015-02-27 14:30:00,41.12,41.12,40.95,41.0,160400.0,32.8398,32.8398,32.7041,32.744,160400.0
2015-02-27 15:00:00,41.0,41.06,40.97,40.99,202000.0,32.744,32.7919,32.72,32.736,202000.0
2015-02-27 15:30:00,40.99,41.01,40.88,40.96,493300.0,32.736,32.752,32.6482,32.712,493300.0
2015-03-02 09:30:00,40.88,41.09,40.76,41.03,249000.0,32.6482,32.8159,32.5523,32.768,249000.0
2015-03-02 10:00:00,41.03,41.12,41.03,41.11,195800.0,32.768,32.8398,32.768,32.8318,195800.0
2015-03-02 10:30:00,41.12,41.22,41.07,41.21,157500.0,32.8398,32.9197,32.7999,32.9117,157500.0
2015-03-02 11:00:00,41.21,41.28,41.17,41.26,209200.0,32.9117,32.9676,32.8798,32.9516,209200.0
2015-03-02 11:30:00,41.25,41.3,41.19,41.19,75800.0,32.9437,32.9836,32.8957,32.8957,75800.0
2015-03-02 12:00:00,41.19,41.2,41.01,41.03,95400.0,32.8957,32.9037,32.752,32.768,95400.0
2015-03-02 12:30:00,41.02,41.11,41.02,41.09,89900.0,32.76,32.8318,32.76,32.8159,89900.0
2015-03-02 13:00:00,41.08,41.09,41.06,41.08,59500.0,32.8079,32.8159,32.7919,32.8079,59500.0
2015-03-02 13:30:00,41.07,41.2,41.07,41.09,107000.0,32.7999,32.9037,32.7999,32.8159,107000.0
2015-03-02 14:00:00,41.1,41.1,41.03,41.04,72900.0,32.8239,32.8239,32.768,32.7759,72900.0
2015-03-02 14:30:00,41.03,41.1,41.03,41.09,119100.0,32.768,32.8239,32.768,32.8159,119100.0
2015-03-02 15:00:00,41.09,41.25,41.06,41.25,225800.0,32.8159,32.9437,32.7919,32.9437,225800.0
2015-03-02 15:30:00,41.25,41.28,41.19,41.24,556700.0,32.9437,32.9676,32.8957,32.9357,556700.0
2015-03-03 09:30:00,41.03,41.28,41.02,41.11,120900.0,32.768,32.9676,32.76,32.8318,120900.0
2015-03-03 10:00:00,41.13,41.21,41.11,41.16,75800.0,32.8478,32.9117,32.8318,32.8718,75800.0
2015-03-03 10:30:00,41.16,41.29,41.14,41.21,131000.0,32.8718,32.9756,32.8558,32.9117,131000.0
2015-03-03 11:00:00,41.21,41.25,41.13,41.2,88400.0,32.9117,32.9437,32.8478,32.9037,88400.0
2015-03-03 11:30:00,41.2,41.24,41.08,41.12,83300.0,32.9037,32.9357,32.8079,32.8398,83300.0
2015-03-03 12:00:00,41.12,41.13,41.01,41.05,62200.0,32.8398,32.8478,32.752,32.7839,62200.0
2015-03-03 12:30:00,41.06,41.17,41.04,41.16,61800.0,32.7919,32.8798,32.7759,32.8718,61800.0
2015-03-03 13:00:00,41.16,41.19,41.12,41.16,60000.0,32.8718,32.8957,32.8398,32.8718,60000.0
2015-03-03 13:30:00,41.16,41.18,41.12,41.12,68000.0,32.8718,32.8877,32.8398,32.8398,68000.0
2015-03-03 14:00:00,41.12,41.26,41.12,41.25,114200.0,32.8398,32.9516,32.8398,32.9437,114200.0
2015-03-03 14:30:00,41.25,41.26,41.15,41.21,158400.0,32.9437,32.9516,32.8638,32.9117,158400.0
2015-03-03 15:00:00,41.2,41.26,41.15,41.25,136100.0,32.9037,32.9516,32.8638,32.9437,136100.0
2015-03-03 15:30:00,41.25,41.27,41.2,41.24,255800.0,32.9437,32.9596,32.9037,32.9357,255800.0
2015-03-04 09:30:00,40.78,40.85,40.59,40.63,574700.0,32.5683,32.6242,32.4166,32.4485,574700.0
2015-03-04 10:00:00,40.63,40.65,40.5,40.6,301100.0,32.4485,32.4645,32.3447,32.4245,301100.0
2015-03-04 10:30:00,40.6,40.67,40.52,40.62,194700.0,32.4245,32.4804,32.3606,32.4405,194700.0
2015-03-04 11:00:00,40.61,40.66,40.55,40.65,173300.0,32.4325,32.4725,32.3846,32.4645,173300.0
2015-03-04 11:30:00,40.64,40.77,40.64,40.67,175100.0,32.4565,32.5603,32.4565,32.4804,175100.0
2015-03-04 12:00:00,40.66,40.75,40.65,40.72,108100.0,32.4725,32.5443,32.4645,32.5204,108100.0
2015-03-04 12:30:00,40.71,40.85,40.7,40.72,107800.0,32.5124,32.6242,32.5044,32.5204,107800.0
2015-03-04 13:00:00,40.71,40.8,40.71,40.74,89800.0,32.5124,32.5843,32.5124,32.5363,89800.0
2015-03-04 13:30:00,40.74,40.76,40.58,40.59,97800.0,32.5363,32.5523,32.4086,32.4166,97800.0
2015-03-04 14:00:00,40.58,40.64,40.56,40.63,94400.0,32.4086,32.4565,32.3926,32.4485,94400.0
2015-03-04 14:30:00,40.63,40.75,40.61,40.75,93000.0,32.4485,32.5443,32.4325,32.5443,93000.0
2015-03-04 15:00:00,40.75,40.79,40.67,40.71,253700.0,32.5443,32.5763,32.4804,32.5124,253700.0
2015-03-04 15:30:00,40.71,40.74,40.67,40.68,456500.0,32.5124,32.5363,32.4804,32.4884,456500.0
2015-03-05 09:30:00,40.66,40.83,40.6,40.77,241700.0,32.6151,32.7514,32.5669,32.7033,241700.0
2015-03-05 10:00:00,40.76,41.0,40.76,40.98,210300.0,32.6953,32.8878,32.6953,32.8717,210300.0
2015-03-05 10:30:00,40.98,41.05,40.91,41.05,137400.0,32.8717,32.9279,32.8156,32.9279,137400.0
2015-03-05 11:00:00,41.04,41.05,40.82,40.96,174300.0,32.9199,32.9279,32.7434,32.8557,174300.0
2015-03-05 11:30:00,40.96,41.06,40.95,41.04,92100.0,32.8557,32.9359,32.8477,32.9199,92100.0
2015-03-05 12:00:00,41.04,41.06,40.98,41.0,125000.0,32.9199,32.9359,32.8717,32.8878,125000.0
2015-03-05 12:30:00,40.99,41.01,40.86,40.88,99200.0,32.8798,32.8958,32.7755,32.7915,99200.0
2015-03-05 13:00:00,40.89,41.01,40.87,41.0,111400.0,32.7995,32.8958,32.7835,32.8878,111400.0
2015-03-05 13:30:00,41.0,41.0,40.94,40.99,93100.0,32.8878,32.8878,32.8397,32.8798,93100.0
2015-03-05 14:00:00,40.99,41.07,40.98,41.0,93900.0,32.8798,32.9439,32.8717,32.8878,93900.0
2015-03-05 14:30:00,41.0,41.1,40.99,41.09,133300.0,32.8878,32.968,32.8798,32.96,133300.0
2015-03-05 15:00:00,41.09,41.1,41.0,41.05,224300.0,32.96,32.968,32.8878,32.9279,224300.0
2015-03-05 15:30:00,41.05,41.05,40.99,40.99,371700.0,32.9279,32.9279,32.8798,32.8798,371700.0
2015-03-06 09:30:00,40.97,41.84,40.96,41.66,464700.0,32.8637,33.5616,32.8557,33.4172,464700.0
2015-03-06 10:00:00,41.66,41.66,41.33,41.42,328900.0,33.4172,33.4172,33.1525,33.2247,328900.0
2015-03-06 10:30:00,41.42,41.43,41.17,41.18,163100.0,33.2247,33.2327,33.0241,33.0322,163100.0
2015-03-06 11:00:00,41.17,41.19,41.0,41.13,147800.0,33.0241,33.0402,32.8878,32.9921,147800.0
2015-03-06 11:30:00,41.12,41.12,40.95,41.04,99400.0,32.984,32.984,32.8477,32.9199,99400.0
2015-03-06 12:00:00,41.04,41.05,40.84,40.85,82400.0,32.9199,32.9279,32.7594,32.7675,82400.0
2015-03-06 12:30:00,40.85,40.97,40.8,40.89,111000.0,32.7675,32.8637,32.7274,32.7995,111000.0
2015-03-06 13:00:00,40.88,40.95,40.83,40.95,95700.0,32.7915,32.8477,32.7514,32.8477,95700.0
2015-03-06 13:30:00,40.94,41.01,40.85,41.01,101600.0,32.8397,32.8958,32.7675,32.8958,101600.0
2015-03-06 14:00:00,41.01,41.14,40.97,41.04,146800.0,32.8958,33.0001,32.8637,32.9199,146800.0
2015-03-06 14:30:00,41.03,41.06,40.94,41.01,106700.0,32.9118,32.9359,32.8397,32.8958,106700.0
2015-03-06 15:00:00,41.0,41.15,40.99,41.02,188000.0,32.8878,33.0081,32.8798,32.9038,188000.0
2015-03-06 15:30:00,41.02,41.05,40.89,41.05,693300.0,32.9038,32.9279,32.7995,32.9279,693300.0
2015-03-09 09:30:00,40.99,41.19,40.86,41.17,198600.0,32.8798,33.0402,32.7755,33.0241,198600.0
2015-03-09 10:00:00,41.16,41.26,41.11,41.21,92000.0,33.0161,33.0963,32.976,33.0562,92000.0
2015-03-09 10:30:00,41.2,41.32,41.17,41.24,153100.0,33.0482,33.1445,33.0241,33.0803,153100.0
2015-03-09 11:00:00,41.25,41.33,41.24,41.29,130700.0,33.0883,33.1525,33.0803,33.1204,130700.0
2015-03-09 11:30:00,41.29,41.31,41.2,41.22,67800.0,33.1204,33.1364,33.0482,33.0643,67800.0
2015-03-09 12:00:00,41.22,41.24,41.16,41.18,71500.0,33.0643,33.0803,33.0161,33.0322,71500.0
2015-03-09 12:30:00,41.18,41.27,41.17,41.25,112100.0,33.0322,33.1044,33.0241,33.0883,112100.0
2015-03-09 13:00:00,41.25,41.35,41.23,41.35,106800.0,33.0883,33.1685,33.0723,33.1685,106800.0
2015-03-09 13:30:00,41.35,41.38,41.3,41.33,92500.0,33.1685,33.1926,33.1284,33.1525,92500.0
2015-03-09 14:00:00,41.33,41.38,41.31,41.35,79500.0,33.1525,33.1926,33.1364,33.1685,79500.0
2015-03-09 14:30:00,41.36,41.42,41.3,41.37,83600.0,33.1766,33.2247,33.1284,33.1846,83600.0
2015-03-09 15:00:00,41.37,41.38,41.29,41.34,136200.0,33.1846,33.1926,33.1204,33.1605,136200.0
2015-03-09 15:30:00,41.34,41.43,41.34,41.37,514600.0,33.1605,33.2327,33.1605,33.1846,514600.0
2015-03-10 09:30:00,41.0,41.06,40.42,40.65,372100.0,32.8878,32.9359,32.4225,32.607,372100.0
2015-03-10 10:00:00,40.64,40.83,40.64,40.79,369600.0,32.599,32.7514,32.599,32.7193,369600.0
2015-03-10 10:30:00,40.78,41.0,40.69,40.85,281900.0,32.7113,32.8878,32.6391,32.7675,281900.0
2015-03-10 11:00:00,40.86,41.02,40.85,40.96,220700.0,32.7755,32.9038,32.7675,32.8557,220700.0
2015-03-10 11:30:00,40.97,40.98,40.8,40.85,359800.0,32.8637,32.8717,32.7274,32.7675,359800.0
2015-03-10 12:00:00,40.86,40.94,40.79,40.83,272500.0,32.7755,32.8397,32.7193,32.7514,272500.0
2015-03-10 12:30:00,40.82,40.91,40.8,40.85,864600.0,32.7434,32.8156,32.7274,32.7675,864600.0
2015-03-10 13:00:00,40.85,41.0,40.85,40.95,181500.0,32.7675,32.8878,32.7675,32.8477,181500.0
2015-03-10 13:30:00,40.95,41.02,40.9,40.99,557800.0,32.8477,32.9038,32.8076,32.8798,557800.0
2015-03-10 14:00:00,40.99,41.0,40.78,40.79,206600.0,32.8798,32.8878,32.7113,32.7193,206600.0
2015-03-10 14:30:00,40.79,40.91,40.78,40.84,240800.0,32.7193,32.8156,32.7113,32.7594,240800.0
2015-03-10 15:00:00,40.85,40.95,40.81,40.82,223600.0,32.7675,32.8477,32.7354,32.7434,223600.0
2015-03-10 15:30:00,40.82,40.86,40.69,40.7,690500.0,32.7434,32.7755,32.6391,32.6471,690500.0
2015-03-11 09:30:00,40.97,41.22,40.9,41.15,457100.0,32.8637,33.0643,32.8076,33.0081,457100.0
2015-03-11 10:00:00,41.16,41.3,41.1,41.29,264400.0,33.0161,33.1284,32.968,33.1204,264400.0
2015-03-11 10:30:00,41.29,41.31,41.05,41.1,316200.0,33.1204,33.1364,32.9279,32.968,316200.0
2015-03-11 11:00:00,41.1,41.28,41.1,41.27,137000.0,32.968,33.1124,32.968,33.1044,137000.0
2015-03-11 11:30:00,41.27,41.31,41.14,41.29,199400.0,33.1044,33.1364,33.0001,33.1204,199400.0
2015-03-11 12:00:00,41.3,41.45,41.28,41.34,168100.0,33.1284,33.2487,33.1124,33.1605,168100.0
2015-03-11 12:30:00,41.34,41.5,41.33,41.48,156300.0,33.1605,33.2889,33.1525,33.2728,156300.0
2015-03-11 13:00:00,41.48,41.5,41.39,41.41,80300.0,33.2728,33.2889,33.2006,33.2167,80300.0
2015-03-11 13:30:00,41.41,41.41,41.24,41.39,284700.0,33.2167,33.2167,33.0803,33.2006,284700.0
2015-03-11 14:00:00,41.39,41.54,41.39,41.5,213800.0,33.2006,33.3209,33.2006,33.2889,213800.0
2015-03-11 14:30:00,41.49,41.54,41.45,41.5,257000.0,33.2808,33.3209,33.2487,33.2889,257000.0
2015-03-11 15:00:00,41.51,41.51,41.31,41.32,204200.0,33.2969,33.2969,33.1364,33.1445,204200.0
2015-03-11 15:30:00,41.32,41.37,41.26,41.32,389000.0,33.1445,33.1846,33.0963,33.1445,389000.0
2015-03-12 09:30:00,41.51,41.87,41.51,41.73,207200.0,33.2969,33.5856,33.2969,33.4733,207200.0
2015-03-12 10:00:00,41.73,41.85,41.69,41.7,184200.0,33.4733,33.5696,33.4413,33.4493,184200.0
2015-03-12 10:30:00,41.69,41.85,41.66,41.83,150300.0,33.4413,33.5696,33.4172,33.5536,150300.0
2015-03-12 11:00:00,41.83,41.95,41.77,41.93,116200.0,33.5536,33.6498,33.5054,33.6338,116200.0
2015-03-12 11:30:00,41.94,41.95,41.88,41.9,99300.0,33.6418,33.6498,33.5937,33.6097,99300.0
2015-03-12 12:00:00,41.91,41.92,41.86,41.88,87800.0,33.6177,33.6258,33.5776,33.5937,87800.0
2015-03-12 12:30:00,41.89,41.91,41.83,41.91,67500.0,33.6017,33.6177,33.5536,33.6177,67500.0
2015-03-12 13:00:00,41.9,41.99,41.89,41.94,81600.0,33.6097,33.6819,33.6017,33.6418,81600.0
2015-03-12 13:30:00,41.94,41.96,41.89,41.89,62800.0,33.6418,33.6578,33.6017,33.6017,62800.0
2015-03-12 14:00:00,41.9,41.95,41.85,41.93,91800.0,33.6097,33.6498,33.5696,33.6338,91800.0
2015-03-12 14:30:00,41.93,42.11,41.89,42.1,235500.0,33.6338,33.7782,33.6017,33.7701,235500.0
2015-03-12 15:00:00,42.1,42.18,42.08,42.18,175900.0,33.7701,33.8343,33.7541,33.8343,175900.0
2015-03-12 15:30:00,42.18,42.26,42.13,42.25,572600.0,33.8343,33.8985,33.7942,33.8905,572600.0
2015-03-13 09:30:00,42.14,42.62,41.97,42.27,451500.0,33.8022,34.1873,33.6659,33.9065,451500.0
2015-03-13 10:00:00,42.24,42.33,42.12,42.15,297500.0,33.8824,33.9546,33.7862,33.8102,297500.0
2015-03-13 10:30:00,42.15,42.33,41.99,41.99,273100.0,33.8102,33.9546,33.6819,33.6819,273100.0
2015-03-13 11:00:00,41.99,42.13,41.96,42.01,387900.0,33.6819,33.7942,33.6578,33.6979,387900.0
2015-03-13 11:30:00,42.02,42.05,41.87,41.95,211700.0,33.706,33.73,33.5856,33.6498,211700.0
2015-03-13 12:00:00,41.95,42.0,41.87,41.93,363800.0,33.6498,33.6899,33.5856,33.6338,363800.0
2015-03-13 12:30:00,41.93,42.06,41.91,42.04,612000.0,33.6338,33.7381,33.6177,33.722,612000.0
2015-03-13 13:00:00,42.03,42.06,41.9,41.9,150100.0,33.714,33.7381,33.6097,33.6097,150100.0
2015-03-13 13:30:00,41.9,41.97,41.89,41.91,129000.0,33.6097,33.6659,33.6017,33.6177,129000.0
2015-03-13 14:00:00,41.91,41.92,41.79,41.85,98400.0,33.6177,33.6258,33.5215,33.5696,98400.0
2015-03-13 14:30:00,41.86,41.89,41.74,41.82,765100.0,33.5776,33.6017,33.4814,33.5455,765100.0
2015-03-13 15:00:00,41.82,41.89,41.77,41.88,375000.0,33.5455,33.6017,33.5054,33.5937,375000.0
2015-03-13 15:30:00,41.88,42.08,41.84,42.04,837600.0,33.5937,33.7541,33.5616,33.722,837600.0
2015-03-16 09:30:00,42.2,42.57,42.13,42.45,306900.0,33.8504,34.1471,33.7942,34.0509,306900.0
2015-03-16 10:00:00,42.45,42.52,42.32,42.34,263300.0,34.0509,34.107,33.9466,33.9627,263300.0
2015-03-16 10:30:00,42.36,42.38,42.25,42.31,183800.0,33.9787,33.9947,33.8905,33.9386,183800.0
2015-03-16 11:00:00,42.31,42.47,42.3,42.4,179600.0,33.9386,34.0669,33.9306,34.0108,179600.0
2015-03-16 11:30:00,42.4,42.47,42.36,42.43,177100.0,34.0108,34.0669,33.9787,34.0348,177100.0
2015-03-16 12:00:00,42.43,42.57,42.41,42.54,294600.0,34.0348,34.1471,34.0188,34.1231,294600.0
2015-03-16 12:30:00,42.53,42.58,42.48,42.53,99100.0,34.1151,34.1552,34.075,34.1151,99100.0
2015-03-16 13:00:00,42.52,42.65,42.49,42.55,150500.0,34.107,34.2113,34.083,34.1311,150500.0
2015-03-16 13:30:00,42.56,42.63,42.54,42.58,79800.0,34.1391,34.1953,34.1231,34.1552,79800.0
2015-03-16 14:00:00,42.58,42.66,42.57,42.6,111900.0,34.1552,34.2193,34.1471,34.1712,111900.0
2015-03-16 14:30:00,42.61,42.7,42.59,42.67,146200.0,34.1792,34.2514,34.1632,34.2274,146200.0
2015-03-16 15:00:00,42.68,42.79,42.66,42.77,484100.0,34.2354,34.3236,34.2193,34.3076,484100.0
2015-03-16 15:30:00,42.77,42.81,42.62,42.68,693800.0,34.3076,34.3397,34.1873,34.2354,693800.0
2015-03-17 09:30:00,42.48,42.53,42.27,42.4,209700.0,34.075,34.1151,33.9065,34.0108,209700.0
2015-03-17 10:00:00,42.39,42.5,42.36,42.48,168500.0,34.0028,34.091,33.9787,34.075,168500.0
2015-03-17 10:30:00,42.48,42.53,42.41,42.46,311200.0,34.075,34.1151,34.0188,34.0589,311200.0
2015-03-17 11:00:00,42.45,42.46,42.33,42.46,192300.0,34.0509,34.0589,33.9546,34.0589,192300.0
2015-03-17 11:30:00,42.45,42.45,42.37,42.41,214900.0,34.0509,34.0509,33.9867,34.0188,214900.0
2015-03-17 12:00:00,42.41,42.52,42.36,42.51,108000.0,34.0188,34.107,33.9787,34.099,108000.0
2015-03-17 12:30:00,42.5,42.68,42.49,42.68,233500.0,34.091,34.2354,34.083,34.2354,233500.0
2015-03-17 13:00:00,42.67,42.67,42.58,42.6,135100.0,34.2274,34.2274,34.1552,34.1712,135100.0
2015-03-17 13:30:00,42.6,42.62,42.55,42.61,123300.0,34.1712,34.1873,34.1311,34.1792,123300.0
2015-03-17 14:00:00,42.61,42.64,42.53,42.55,136100.0,34.1792,34.2033,34.1151,34.1311,136100.0
2015-03-17 14:30:00,42.55,42.61,42.5,42.6,123900.0,34.1311,34.1792,34.091,34.1712,123900.0
2015-03-17 15:00:00,42.61,42.71,42.6,42.71,149200.0,34.1792,34.2594,34.1712,34.2594,149200.0
2015-03-17 15:30:00,42.71,42.72,42.51,42.53,711500.0,34.2594,34.2675,34.099,34.1151,711500.0
2015-03-18 09:30:00,42.5,42.74,42.46,42.63,236600.0,34.091,34.2835,34.0589,34.1953,236600.0
2015-03-18 10:00:00,42.62,42.64,42.56,42.56,176400.0,34.1873,34.2033,34.1391,34.1391,176400.0
2015-03-18 10:30:00,42.56,42.6,42.51,42.55,123800.0,34.1391,34.1712,34.099,34.1311,123800.0
2015-03-18 11:00:00,42.56,42.56,42.43,42.45,111000.0,34.1391,34.1391,34.0348,34.0509,111000.0
2015-03-18 11:30:00,42.45,42.52,42.37,42.49,107400.0,34.0509,34.107,33.9867,34.083,107400.0
2015-03-18 12:00:00,42.49,42.54,42.47,42.51,55000.0,34.083,34.1231,34.0669,34.099,55000.0
2015-03-18 12:30:00,42.52,42.59,42.5,42.55,105200.0,34.107,34.1632,34.091,34.1311,105200.0
2015-03-18 13:00:00,42.55,42.61,42.51,42.54,85900.0,34.1311,34.1792,34.099,34.1231,85900.0
2015-03-18 13:30:00,42.54,42.59,42.5,42.59,200600.0,34.1231,34.1632,34.091,34.1632,200600.0
2015-03-18 14:00:00,42.59,42.99,42.54,42.95,244700.0,34.1632,34.484,34.1231,34.452,244700.0
2015-03-18 14:30:00,42.96,43.12,42.82,42.83,525800.0,34.46,34.5883,34.3477,34.3557,525800.0
2015-03-18 15:00:00,42.83,42.99,42.81,42.84,587100.0,34.3557,34.484,34.3397,34.3637,587100.0
2015-03-18 15:30:00,42.83,42.87,42.75,42.86,571600.0,34.3557,34.3878,34.2915,34.3798,571600.0
2015-03-19 09:30:00,42.71,42.77,42.54,42.73,194200.0,34.2594,34.3076,34.1231,34.2755,194200.0
2015-03-19 10:00:00,42.72,42.73,42.55,42.6,112200.0,34.2675,34.2755,34.1311,34.1712,112200.0
2015-03-19 10:30:00,42.59,42.6,42.51,42.55,112200.0,34.1632,34.1712,34.099,34.1311,112200.0
2015-03-19 11:00:00,42.55,42.6,42.51,42.51,123400.0,34.1311,34.1712,34.099,34.099,123400.0
2015-03-19 11:30:00,42.52,42.52,42.37,42.4,277700.0,34.107,34.107,33.9867,34.0108,277700.0
2015-03-19 12:00:00,42.4,42.55,42.39,42.52,136300.0,34.0108,34.1311,34.0028,34.107,136300.0
2015-03-19 12:30:00,42.51,42.54,42.41,42.52,90800.0,34.099,34.1231,34.0188,34.107,90800.0
2015-03-19 13:00:00,42.51,42.61,42.47,42.61,60900.0,34.099,34.1792,34.0669,34.1792,60900.0
2015-03-19 13:30:00,42.62,42.62,42.51,42.51,84300.0,34.1873,34.1873,34.099,34.099,84300.0
2015-03-19 14:00:00,42.51,42.6,42.49,42.6,106000.0,34.099,34.1712,34.083,34.1712,106000.0
2015-03-19 14:30:00,42.61,42.64,42.54,42.59,91100.0,34.1792,34.2033,34.1231,34.1632,91100.0
2015-03-19 15:00:00,42.6,42.64,42.55,42.6,130600.0,34.1712,34.2033,34.1311,34.1712,130600.0
2015-03-19 15:30:00,42.59,42.68,42.55,42.57,406400.0,34.1632,34.2354,34.1311,34.1471,406400.0
2015-03-20 09:30:00,42.63,42.89,42.61,42.66,567500.0,34.1953,34.4038,34.1792,34.2193,567500.0
2015-03-20 10:00:00,42.67,42.72,42.66,42.7,139500.0,34.2274,34.2675,34.2193,34.2514,139500.0
2015-03-20 10:30:00,42.7,42.81,42.69,42.75,192600.0,34.2514,34.3397,34.2434,34.2915,192600.0
2015-03-20 11:00:00,42.76,42.9,42.75,42.89,84700.0,34.2996,34.4119,34.2915,34.4038,84700.0
2015-03-20 11:30:00,42.89,43.0,42.88,42.97,90000.0,34.4038,34.4921,34.3958,34.468,90000.0
2015-03-20 12:00:00,42.97,43.04,42.93,42.93,142200.0,34.468,34.5242,34.4359,34.4359,142200.0
2015-03-20 12:30:00,42.94,43.1,42.94,43.1,104700.0,34.4439,34.5723,34.4439,34.5723,104700.0
2015-03-20 13:00:00,43.1,43.13,43.04,43.04,66400.0,34.5723,34.5963,34.5242,34.5242,66400.0
2015-03-20 13:30:00,43.05,43.09,43.04,43.06,85000.0,34.5322,34.5643,34.5242,34.5402,85000.0
2015-03-20 14:00:00,43.06,43.09,43.02,43.08,92700.0,34.5402,34.5643,34.5081,34.5562,92700.0
2015-03-20 14:30:00,43.08,43.12,43.05,43.11,87500.0,34.5562,34.5883,34.5322,34.5803,87500.0
2015-03-20 15:00:00,43.11,43.12,42.96,43.02,146100.0,34.5803,34.5883,34.46,34.5081,146100.0
2015-03-20 15:30:00,43.02,43.13,43.0,43.08,625700.0,34.5081,34.5963,34.4921,34.5562,625700.0
2015-03-23 09:30:00,43.1,43.42,43.04,43.27,178000.0,34.5723,34.829,34.5242,34.7086,178000.0
2015-03-23 10:00:00,43.29,43.3,43.21,43.25,147000.0,34.7247,34.7327,34.6605,34.6926,147000.0
2015-03-23 10:30:00,43.24,43.25,43.05,43.09,97200.0,34.6846,34.6926,34.5322,34.5643,97200.0
2015-03-23 11:00:00,43.09,43.22,43.09,43.15,64100.0,34.5643,34.6685,34.5643,34.6124,64100.0
2015-03-23 11:30:00,43.15,43.23,43.08,43.13,72300.0,34.6124,34.6766,34.5562,34.5963,72300.0
2015-03-23 12:00:00,43.14,43.18,43.12,43.16,67000.0,34.6044,34.6365,34.5883,34.6204,67000.0
2015-03-23 12:30:00,43.16,43.26,43.15,43.23,77500.0,34.6204,34.7006,34.6124,34.6766,77500.0
2015-03-23 13:00:00,43.23,43.29,43.21,43.25,70400.0,34.6766,34.7247,34.6605,34.6926,70400.0
2015-03-23 13:30:00,43.25,43.28,43.19,43.28,214500.0,34.6926,34.7167,34.6445,34.7167,214500.0
2015-03-23 14:00:00,43.28,43.31,43.23,43.25,216100.0,34.7167,34.7407,34.6766,34.6926,216100.0
2015-03-23 14:30:00,43.25,43.28,43.15,43.16,142100.0,34.6926,34.7167,34.6124,34.6204,142100.0
2015-03-23 15:00:00,43.16,43.19,43.07,43.08,208400.0,34.6204,34.6445,34.5482,34.5562,208400.0
2015-03-23 15:30:00,43.08,43.12,42.99,42.99,462700.0,34.5562,34.5883,34.484,34.484,462700.0
2015-03-24 09:30:00,43.0,43.09,42.88,42.97,231400.0,34.4921,34.5643,34.3958,34.468,231400.0
2015-03-24 10:00:00,42.97,43.04,42.89,42.91,109300.0,34.468,34.5242,34.4038,34.4199,109300.0
2015-03-24 10:30:00,42.91,43.0,42.9,42.97,162800.0,34.4199,34.4921,34.4119,34.468,162800.0
2015-03-24 11:00:00,42.98,43.21,42.94,43.16,180100.0,34.476,34.6605,34.4439,34.6204,180100.0
2015-03-24 11:30:00,43.16,43.17,43.08,43.14,65800.0,34.6204,34.6284,34.5562,34.6044,65800.0
2015-03-24 12:00:00,43.14,43.16,43.11,43.14,56800.0,34.6044,34.6204,34.5803,34.6044,56800.0
2015-03-24 12:30:00,43.14,43.15,42.94,42.96,101800.0,34.6044,34.6124,34.4439,34.46,101800.0
2015-03-24 13:00:00,42.96,43.01,42.9,42.92,124900.0,34.46,34.5001,34.4119,34.4279,124900.0
2015-03-24 13:30:00,42.92,43.0,42.91,42.96,60200.0,34.4279,34.4921,34.4199,34.46,60200.0
2015-03-24 14:00:00,42.95,43.0,42.9,42.96,105500.0,34.452,34.4921,34.4119,34.46,105500.0
2015-03-24 14:30:00,42.95,42.96,42.89,42.94,135900.0,34.452,34.46,34.4038,34.4439,135900.0
2015-03-24 15:00:00,42.94,43.02,42.85,42.85,196600.0,34.4439,34.5081,34.3717,34.3717,196600.0
2015-03-24 15:30:00,42.84,42.94,42.79,42.81,385200.0,34.3637,34.4439,34.3236,34.3397,385200.0
2015-03-25 09:30:00,42.81,42.96,42.61,42.65,143400.0,34.3397,34.46,34.1792,34.2113,143400.0
2015-03-25 10:00:00,42.65,42.75,42.64,42.65,120400.0,34.2113,34.2915,34.2033,34.2113,120400.0
2015-03-25 10:30:00,42.64,42.64,42.5,42.57,134000.0,34.2033,34.2033,34.091,34.1471,134000.0
2015-03-25 11:00:00,42.58,42.64,42.54,42.59,114500.0,34.1552,34.2033,34.1231,34.1632,114500.0
2015-03-25 11:30:00,42.58,42.59,42.41,42.48,161600.0,34.1552,34.1632,34.0188,34.075,161600.0
2015-03-25 12:00:00,42.46,42.49,42.4,42.44,127000.0,34.0589,34.083,34.0108,34.0429,127000.0
2015-03-25 12:30:00,42.44,42.45,42.36,42.41,91400.0,34.0429,34.0509,33.9787,34.0188,91400.0
2015-03-25 13:00:00,42.4,42.47,42.38,42.46,109800.0,34.0108,34.0669,33.9947,34.0589,109800.0
2015-03-25 13:30:00,42.46,42.52,42.41,42.48,95100.0,34.0589,34.107,34.0188,34.075,95100.0
2015-03-25 14:00:00,42.47,42.49,42.4,42.44,99800.0,34.0669,34.083,34.0108,34.0429,99800.0
2015-03-25 14:30:00,42.44,42.46,42.37,42.39,113900.0,34.0429,34.0589,33.9867,34.0028,113900.0
2015-03-25 15:00:00,42.39,42.4,42.31,42.32,192400.0,34.0028,34.0108,33.9386,33.9466,192400.0
2015-03-25 15:30:00,42.34,42.36,42.22,42.22,429900.0,33.9627,33.9787,33.8664,33.8664,429900.0
2015-03-26 09:30:00,42.11,42.2,42.02,42.05,162100.0,33.7782,33.8504,33.706,33.73,162100.0
2015-03-26 10:00:00,42.05,42.07,41.9,42.0,188600.0,33.73,33.7461,33.6097,33.6899,188600.0
2015-03-26 10:30:00,42.0,42.08,41.96,42.07,117700.0,33.6899,33.7541,33.6578,33.7461,117700.0
2015-03-26 11:00:00,42.06,42.09,42.0,42.09,104200.0,33.7381,33.7621,33.6899,33.7621,104200.0
2015-03-26 11:30:00,42.08,42.25,42.07,42.24,73700.0,33.7541,33.8905,33.7461,33.8824,73700.0
2015-03-26 12:00:00,42.23,42.26,42.11,42.12,61900.0,33.8744,33.8985,33.7782,33.7862,61900.0
2015-03-26 12:30:00,42.12,42.17,42.11,42.14,76800.0,33.7862,33.8263,33.7782,33.8022,76800.0
2015-03-26 13:00:00,42.13,42.14,42.04,42.14,110300.0,33.7942,33.8022,33.722,33.8022,110300.0
2015-03-26 13:30:00,42.13,42.27,42.13,42.25,88500.0,33.7942,33.9065,33.7942,33.8905,88500.0
2015-03-26 14:00:00,42.25,42.26,42.11,42.11,132100.0,33.8905,33.8985,33.7782,33.7782,132100.0
2015-03-26 14:30:00,42.1,42.18,42.09,42.12,110900.0,33.7701,33.8343,33.7621,33.7862,110900.0
2015-03-26 15:00:00,42.1,42.18,42.08,42.16,146500.0,33.7701,33.8343,33.7541,33.8183,146500.0
2015-03-26 15:30:00,42.16,42.24,42.11,42.15,394100.0,33.8183,33.8824,33.7782,33.8102,394100.0
2015-03-27 09:30:00,42.04,42.12,41.77,41.98,284300.0,33.722,33.7862,33.5054,33.6739,284300.0
2015-03-27 10:00:00,41.97,42.01,41.86,41.96,144800.0,33.6659,33.6979,33.5776,33.6578,144800.0
2015-03-27 10:30:00,41.96,42.11,41.89,42.11,127300.0,33.6578,33.7782,33.6017,33.7782,127300.0
2015-03-27 11:00:00,42.11,42.12,41.94,41.98,70700.0,33.7782,33.7862,33.6418,33.6739,70700.0
2015-03-27 11:30:00,41.97,42.02,41.91,41.95,70000.0,33.6659,33.706,33.6177,33.6498,70000.0
2015-03-27 12:00:00,41.95,41.95,41.8,41.87,113400.0,33.6498,33.6498,33.5295,33.5856,113400.0
2015-03-27 12:30:00,41.87,41.93,41.82,41.89,72500.0,33.5856,33.6338,33.5455,33.6017,72500.0
2015-03-27 13:00:00,41.88,41.9,41.82,41.82,71500.0,33.5937,33.6097,33.5455,33.5455,71500.0
2015-03-27 13:30:00,41.82,41.9,41.81,41.88,62600.0,33.5455,33.6097,33.5375,33.5937,62600.0
2015-03-27 14:00:00,41.88,41.9,41.83,41.87,92000.0,33.5937,33.6097,33.5536,33.5856,92000.0
2015-03-27 14:30:00,41.87,41.9,41.81,41.9,102100.0,33.5856,33.6097,33.5375,33.6097,102100.0
2015-03-27 15:00:00,41.9,41.94,41.88,41.94,133700.0,33.6097,33.6418,33.5937,33.6418,133700.0
2015-03-27 15:30:00,41.94,42.01,41.87,41.97,543200.0,33.6418,33.6979,33.5856,33.6659,543200.0
2015-03-30 09:30:00,42.1,42.43,42.02,42.33,139100.0,33.7701,34.0348,33.706,33.9546,139100.0
2015-03-30 10:00:00,42.34,42.38,42.28,42.29,89600.0,33.9627,33.9947,33.9145,33.9225,89600.0
2015-03-30 10:30:00,42.29,42.32,42.23,42.28,73200.0,33.9225,33.9466,33.8744,33.9145,73200.0
2015-03-30 11:00:00,42.28,42.31,42.24,42.27,87300.0,33.9145,33.9386,33.8824,33.9065,87300.0
2015-03-30 11:30:00,42.27,42.33,42.25,42.28,78700.0,33.9065,33.9546,33.8905,33.9145,78700.0
2015-03-30 12:00:00,42.28,42.34,42.26,42.27,121800.0,33.9145,33.9627,33.8985,33.9065,121800.0
2015-03-30 12:30:00,42.27,42.38,42.26,42.37,130900.0,33.9065,33.9947,33.8985,33.9867,130900.0
2015-03-30 13:00:00,42.37,42.47,42.36,42.46,97900.0,33.9867,34.0669,33.9787,34.0589,97900.0
2015-03-30 13:30:00,42.45,42.46,42.31,42.37,181100.0,34.0509,34.0589,33.9386,33.9867,181100.0
2015-03-30 14:00:00,42.37,42.43,42.37,42.42,63700.0,33.9867,34.0348,33.9867,34.0268,63700.0
2015-03-30 14:30:00,42.41,42.48,42.41,42.46,69500.0,34.0188,34.075,34.0188,34.0589,69500.0
2015-03-30 15:00:00,42.47,42.48,42.37,42.39,145500.0,34.0669,34.075,33.9867,34.0028,145500.0
2015-03-30 15:30:00,42.39,42.46,42.37,42.38,252800.0,34.0028,34.0589,33.9867,33.9947,252800.0
2015-03-31 09:30:00,42.09,42.12,41.7,41.8,409800.0,33.7621,33.7862,33.4493,33.5295,409800.0
2015-03-31 10:00:00,41.81,41.89,41.74,41.89,287700.0,33.5375,33.6017,33.4814,33.6017,287700.0
2015-03-31 10:30:00,41.89,41.95,41.84,41.86,104800.0,33.6017,33.6498,33.5616,33.5776,104800.0
2015-03-31 11:00:00,41.86,42.03,41.85,41.99,143200.0,33.5776,33.714,33.5696,33.6819,143200.0
2015-03-31 11:30:00,41.99,42.01,41.92,41.95,67500.0,33.6819,33.6979,33.6258,33.6498,67500.0
2015-03-31 12:00:00,41.95,42.04,41.92,42.02,62900.0,33.6498,33.722,33.6258,33.706,62900.0
2015-03-31 12:30:00,42.02,42.07,42.0,42.05,62700.0,33.706,33.7461,33.6899,33.73,62700.0
2015-03-31 13:00:00,42.05,42.11,42.02,42.09,43500.0,33.73,33.7782,33.706,33.7621,43500.0
2015-03-31 13:30:00,42.09,42.15,42.04,42.06,75200.0,33.7621,33.8102,33.722,33.7381,75200.0
2015-03-31 14:00:00,42.07,42.09,41.96,41.98,122300.0,33.7461,33.7621,33.6578,33.6739,122300.0
2015-03-31 14:30:00,41.97,42.06,41.96,42.05,136700.0,33.6659,33.7381,33.6578,33.73,136700.0
2015-03-31 15:00:00,42.04,42.05,41.82,41.84,230700.0,33.722,33.73,33.5455,33.5616,230700.0
2015-03-31 15:30:00,41.84,41.91,41.8,41.83,854900.0,33.5616,33.6177,33.5295,33.5536,854900.0
2015-04-01 09:30:00,41.7,41.82,41.52,41.58,292300.0,33.4493,33.5455,33.3049,33.353,292300.0
2015-04-01 10:00:00,41.58,41.79,41.56,41.76,176000.0,33.353,33.5215,33.337,33.4974,176000.0
2015-04-01 10:30:00,41.76,41.96,41.71,41.9,73900.0,33.4974,33.6578,33.4573,33.6097,73900.0
2015-04-01 11:00:00,41.9,41.94,41.86,41.88,59400.0,33.6097,33.6418,33.5776,33.5937,59400.0
2015-04-01 11:30:00,41.88,41.91,41.82,41.85,93800.0,33.5937,33.6177,33.5455,33.5696,93800.0
2015-04-01 12:00:00,41.85,41.85,41.73,41.82,100900.0,33.5696,33.5696,33.4733,33.5455,100900.0
2015-04-01 12:30:00,41.82,41.9,41.78,41.88,161900.0,33.5455,33.6097,33.5135,33.5937,161900.0
2015-04-01 13:00:00,41.87,41.87,41.79,41.82,132200.0,33.5856,33.5856,33.5215,33.5455,132200.0
2015-04-01 13:30:00,41.82,41.89,41.8,41.85,135300.0,33.5455,33.6017,33.5295,33.5696,135300.0
2015-04-01 14:00:00,41.86,41.88,41.76,41.76,58500.0,33.5776,33.5937,33.4974,33.4974,58500.0
2015-04-01 14:30:00,41.76,41.77,41.71,41.74,92400.0,33.4974,33.5054,33.4573,33.4814,92400.0
2015-04-01 15:00:00,41.74,41.78,41.66,41.75,165800.0,33.4814,33.5135,33.4172,33.4894,165800.0
2015-04-01 15:30:00,41.76,41.83,41.73,41.8,261000.0,33.4974,33.5536,33.4733,33.5295,261000.0
2015-04-02 09:30:00,41.8,42.19,41.68,42.16,135100.0,33.5295,33.8423,33.4332,33.8183,135100.0
2015-04-02 10:00:00,42.16,42.19,42.1,42.11,96300.0,33.8183,33.8423,33.7701,33.7782,96300.0
2015-04-02 10:30:00,42.11,42.11,41.98,42.04,90700.0,33.7782,33.7782,33.6739,33.722,90700.0
2015-04-02 11:00:00,42.03,42.07,42.01,42.01,102600.0,33.714,33.7461,33.6979,33.6979,102600.0
2015-04-02 11:30:00,42.0,42.03,41.97,41.98,62100.0,33.6899,33.714,33.6659,33.6739,62100.0
2015-04-02 12:00:00,41.98,42.02,41.88,42.0,92800.0,33.6739,33.706,33.5937,33.6899,92800.0
2015-04-02 12:30:00,42.0,42.06,42.0,42.0,37300.0,33.6899,33.7381,33.6899,33.6899,37300.0
2015-04-02 13:00:00,42.0,42.15,41.99,42.13,51400.0,33.6899,33.8102,33.6819,33.7942,51400.0
2015-04-02 13:30:00,42.13,42.13,42.05,42.1,56900.0,33.7942,33.7942,33.73,33.7701,56900.0
2015-04-02 14:00:00,42.11,42.15,42.08,42.14,57000.0,33.7782,33.8102,33.7541,33.8022,57000.0
2015-04-02 14:30:00,42.14,42.16,42.08,42.13,65600.0,33.8022,33.8183,33.7541,33.7942,65600.0
2015-04-02 15:00:00,42.13,42.14,42.06,42.12,74300.0,33.7942,33.8022,33.7381,33.7862,74300.0
2015-04-02 15:30:00,42.12,42.19,42.09,42.14,263800.0,33.7862,33.8423,33.7621,33.8022,263800.0
2015-04-06 09:30:00,41.72,41.94,41.56,41.93,199400.0,33.4653,33.6418,33.337,33.6338,199400.0
2015-04-06 10:00:00,41.94,42.12,41.92,42.12,129800.0,33.6418,33.7862,33.6258,33.7862,129800.0
2015-04-06 10:30:00,42.12,42.23,42.12,42.2,120900.0,33.7862,33.8744,33.7862,33.8504,120900.0
2015-04-06 11:00:00,42.2,42.24,42.15,42.18,87100.0,33.8504,33.8824,33.8102,33.8343,87100.0
2015-04-06 11:30:00,42.17,42.27,42.17,42.27,62500.0,33.8263,33.9065,33.8263,33.9065,62500.0
2015-04-06 12:00:00,42.27,42.4,42.26,42.37,106100.0,33.9065,34.0108,33.8985,33.9867,106100.0
2015-04-06 12:30:00,42.37,42.41,42.35,42.4,90800.0,33.9867,34.0188,33.9707,34.0108,90800.0
2015-04-06 13:00:00,42.4,42.43,42.38,42.43,76700.0,34.0108,34.0348,33.9947,34.0348,76700.0
2015-04-06 13:30:00,42.44,42.47,42.42,42.44,72300.0,34.0429,34.0669,34.0268,34.0429,72300.0
2015-04-06 14:00:00,42.45,42.53,42.42,42.52,70400.0,34.0509,34.1151,34.0268,34.107,70400.0
2015-04-06 14:30:00,42.52,42.57,42.52,42.57,106900.0,34.107,34.1471,34.107,34.1471,106900.0
2015-04-06 15:00:00,42.57,42.58,42.43,42.43,201700.0,34.1471,34.1552,34.0348,34.0348,201700.0
2015-04-06 15:30:00,42.44,42.46,42.31,42.34,410100.0,34.0429,34.0589,33.9386,33.9627,410100.0
2015-04-07 09:30:00,42.33,42.55,42.26,42.28,84900.0,33.9546,34.1311,33.8985,33.9145,84900.0
2015-04-07 10:00:00,42.28,42.34,42.18,42.28,108300.0,33.9145,33.9627,33.8343,33.9145,108300.0
2015-04-07 10:30:00,42.29,42.32,42.24,42.24,66100.0,33.9225,33.9466,33.8824,33.8824,66100.0
2015-04-07 11:00:00,42.24,42.28,42.2,42.23,87100.0,33.8824,33.9145,33.8504,33.8744,87100.0
2015-04-07 11:30:00,42.24,42.31,42.23,42.31,58200.0,33.8824,33.9386,33.8744,33.9386,58200.0
2015-04-07 12:00:00,42.3,42.37,42.3,42.34,62500.0,33.9306,33.9867,33.9306,33.9627,62500.0
2015-04-07 12:30:00,42.34,42.34,42.26,42.27,32900.0,33.9627,33.9627,33.8985,33.9065,32900.0
2015-04-07 13:00:00,42.27,42.28,42.21,42.21,41800.0,33.9065,33.9145,33.8584,33.8584,41800.0
2015-04-07 13:30:00,42.22,42.23,42.13,42.14,65700.0,33.8664,33.8744,33.7942,33.8022,65700.0
2015-04-07 14:00:00,42.15,42.21,42.14,42.21,88200.0,33.8102,33.8584,33.8022,33.8584,88200.0
2015-04-07 14:30:00,42.2,42.21,42.16,42.16,73800.0,33.8504,33.8584,33.8183,33.8183,73800.0
2015-04-07 15:00:00,42.16,42.17,42.09,42.11,126800.0,33.8183,33.8263,33.7621,33.7782,126800.0
2015-04-07 15:30:00,42.11,42.12,42.01,42.02,270700.0,33.7782,33.7862,33.6979,33.706,270700.0
2015-04-08 09:30:00,42.02,42.26,41.9,42.23,96000.0,33.706,33.8985,33.6097,33.8744,96000.0
2015-04-08 10:00:00,42.24,42.25,42.18,42.19,79100.0,33.8824,33.8905,33.8343,33.8423,79100.0
2015-04-08 10:30:00,42.18,42.2,42.02,42.12,72500.0,33.8343,33.8504,33.706,33.7862,72500.0
2015-04-08 11:00:00,42.11,42.22,42.08,42.21,80600.0,33.7782,33.8664,33.7541,33.8584,80600.0
2015-04-08 11:30:00,42.21,42.34,42.19,42.34,88700.0,33.8584,33.9627,33.8423,33.9627,88700.0
2015-04-08 12:00:00,42.34,42.35,42.3,42.32,50000.0,33.9627,33.9707,33.9306,33.9466,50000.0
2015-04-08 12:30:00,42.32,42.34,42.27,42.33,32500.0,33.9466,33.9627,33.9065,33.9546,32500.0
2015-04-08 13:00:00,42.33,42.34,42.26,42.29,32800.0,33.9546,33.9627,33.8985,33.9225,32800.0
2015-04-08 13:30:00,42.29,42.32,42.26,42.31,38400.0,33.9225,33.9466,33.8985,33.9386,38400.0
2015-04-08 14:00:00,42.31,42.43,42.15,42.39,171100.0,33.9386,34.0348,33.8102,34.0028,171100.0
2015-04-08 14:30:00,42.39,42.42,42.33,42.35,147400.0,34.0028,34.0268,33.9546,33.9707,147400.0
2015-04-08 15:00:00,42.36,42.38,42.3,42.34,159300.0,33.9787,33.9947,33.9306,33.9627,159300.0
2015-04-08 15:30:00,42.34,42.43,42.32,42.4,410200.0,33.9627,34.0348,33.9466,34.0108,410200.0
2015-04-09 09:30:00,42.22,42.34,42.08,42.13,151000.0,33.8664,33.9627,33.7541,33.7942,151000.0
2015-04-09 10:00:00,42.13,42.3,42.12,42.26,134900.0,33.7942,33.9306,33.7862,33.8985,134900.0
2015-04-09 10:30:00,42.26,42.26,42.09,42.17,108900.0,33.8985,33.8985,33.7621,33.8263,108900.0
2015-04-09 11:00:00,42.17,42.18,42.08,42.16,67400.0,33.8263,33.8343,33.7541,33.8183,67400.0
2015-04-09 11:30:00,42.16,42.28,42.16,42.28,71500.0,33.8183,33.9145,33.8183,33.9145,71500.0
2015-04-09 12:00:00,42.28,42.3,42.23,42.27,103800.0,33.9145,33.9306,33.8744,33.9065,103800.0
2015-04-09 12:30:00,42.27,42.29,42.25,42.28,64800.0,33.9065,33.9225,33.8905,33.9145,64800.0
2015-04-09 13:00:00,42.28,42.34,42.26,42.34,208900.0,33.9145,33.9627,33.8985,33.9627,208900.0
2015-04-09 13:30:00,42.34,42.35,42.26,42.26,80700.0,33.9627,33.9707,33.8985,33.8985,80700.0
2015-04-09 14:00:00,42.26,42.3,42.24,42.29,97000.0,33.8985,33.9306,33.8824,33.9225,97000.0
2015-04-09 14:30:00,42.29,42.31,42.27,42.31,119000.0,33.9225,33.9386,33.9065,33.9386,119000.0
2015-04-09 15:00:00,42.31,42.49,42.31,42.48,223700.0,33.9386,34.083,33.9386,34.075,223700.0
2015-04-09 15:30:00,42.49,42.49,42.37,42.44,551900.0,34.083,34.083,33.9867,34.0429,551900.0
2015-04-10 09:30:00,42.41,42.41,42.26,42.29,103100.0,34.0188,34.0188,33.8985,33.9225,103100.0
2015-04-10 10:00:00,42.29,42.3,42.21,42.22,74600.0,33.9225,33.9306,33.8584,33.8664,74600.0
2015-04-10 10:30:00,42.23,42.37,42.23,42.32,68700.0,33.8744,33.9867,33.8744,33.9466,68700.0
2015-04-10 11:00:00,42.32,42.48,42.29,42.47,148800.0,33.9466,34.075,33.9225,34.0669,148800.0
2015-04-10 11:30:00,42.47,42.48,42.3,42.3,45700.0,34.0669,34.075,33.9306,33.9306,45700.0
2015-04-10 12:00:00,42.3,42.38,42.29,42.34,50900.0,33.9306,33.9947,33.9225,33.9627,50900.0
2015-04-10 12:30:00,42.35,42.39,42.35,42.38,24500.0,33.9707,34.0028,33.9707,33.9947,24500.0
2015-04-10 13:00:00,42.38,42.41,42.36,42.36,37400.0,33.9947,34.0188,33.9787,33.9787,37400.0
2015-04-10 13:30:00,42.37,42.38,42.35,42.37,43700.0,33.9867,33.9947,33.9707,33.9867,43700.0
2015-04-10 14:00:00,42.37,42.37,42.27,42.31,61500.0,33.9867,33.9867,33.9065,33.9386,61500.0
2015-04-10 14:30:00,42.3,42.44,42.28,42.41,57600.0,33.9306,34.0429,33.9145,34.0188,57600.0
2015-04-10 15:00:00,42.41,42.49,42.39,42.48,153300.0,34.0188,34.083,34.0028,34.075,153300.0
2015-04-10 15:30:00,42.48,42.59,42.46,42.58,534200.0,34.075,34.1632,34.0589,34.1552,534200.0
2015-04-13 09:30:00,42.45,42.6,42.34,42.59,131800.0,34.0509,34.1712,33.9627,34.1632,131800.0
2015-04-13 10:00:00,42.6,42.6,42.53,42.6,111300.0,34.1712,34.1712,34.1151,34.1712,111300.0
2015-04-13 10:30:00,42.6,42.6,42.58,42.59,80400.0,34.1712,34.1712,34.1552,34.1632,80400.0
2015-04-13 11:00:00,42.59,42.69,42.59,42.67,106800.0,34.1632,34.2434,34.1632,34.2274,106800.0
2015-04-13 11:30:00,42.68,42.85,42.67,42.76,137400.0,34.2354,34.3717,34.2274,34.2996,137400.0
2015-04-13 12:00:00,42.76,42.77,42.75,42.75,40500.0,34.2996,34.3076,34.2915,34.2915,40500.0
2015-04-13 12:30:00,42.75,42.82,42.75,42.82,69500.0,34.2915,34.3477,34.2915,34.3477,69500.0
2015-04-13 13:00:00,42.83,42.87,42.76,42.82,112200.0,34.3557,34.3878,34.2996,34.3477,112200.0
2015-04-13 13:30:00,42.82,42.83,42.79,42.82,74700.0,34.3477,34.3557,34.3236,34.3477,74700.0
2015-04-13 14:00:00,42.83,42.86,42.81,42.85,98400.0,34.3557,34.3798,34.3397,34.3717,98400.0
2015-04-13 14:30:00,42.85,42.95,42.81,42.83,120000.0,34.3717,34.452,34.3397,34.3557,120000.0
2015-04-13 15:00:00,42.83,42.9,42.82,42.85,113700.0,34.3557,34.4119,34.3477,34.3717,113700.0
2015-04-13 15:30:00,42.84,42.9,42.83,42.85,336200.0,34.3637,34.4119,34.3557,34.3717,336200.0
2015-04-14 09:30:00,42.75,42.95,42.58,42.61,184400.0,34.2915,34.452,34.1552,34.1792,184400.0
2015-04-14 10:00:00,42.6,42.61,42.46,42.54,89400.0,34.1712,34.1792,34.0589,34.1231,89400.0
2015-04-14 10:30:00,42.54,42.55,42.46,42.49,41500.0,34.1231,34.1311,34.0589,34.083,41500.0
2015-04-14 11:00:00,42.48,42.69,42.45,42.62,45000.0,34.075,34.2434,34.0509,34.1873,45000.0
2015-04-14 11:30:00,42.63,42.74,42.62,42.71,53100.0,34.1953,34.2835,34.1873,34.2594,53100.0
2015-04-14 12:00:00,42.71,42.73,42.69,42.69,44700.0,34.2594,34.2755,34.2434,34.2434,44700.0
2015-04-14 12:30:00,42.7,42.78,42.68,42.7,37700.0,34.2514,34.3156,34.2354,34.2514,37700.0
2015-04-14 13:00:00,42.69,42.71,42.66,42.67,33400.0,34.2434,34.2594,34.2193,34.2274,33400.0
2015-04-14 13:30:00,42.68,42.71,42.64,42.66,30700.0,34.2354,34.2594,34.2033,34.2193,30700.0
2015-04-14 14:00:00,42.66,42.67,42.58,42.65,53700.0,34.2193,34.2274,34.1552,34.2113,53700.0
2015-04-14 14:30:00,42.65,42.67,42.59,42.66,58900.0,34.2113,34.2274,34.1632,34.2193,58900.0
2015-04-14 15:00:00,42.66,42.83,42.66,42.72,140500.0,34.2193,34.3557,34.2193,34.2675,140500.0
2015-04-14 15:30:00,42.72,42.76,42.62,42.64,431700.0,34.2675,34.2996,34.1873,34.2033,431700.0
2015-04-15 09:30:00,42.64,42.84,42.63,42.67,162100.0,34.2033,34.3637,34.1953,34.2274,162100.0
2015-04-15 10:00:00,42.67,42.69,42.56,42.56,274700.0,34.2274,34.2434,34.1391,34.1391,274700.0
2015-04-15 10:30:00,42.57,42.67,42.54,42.67,163000.0,34.1471,34.2274,34.1231,34.2274,163000.0
2015-04-15 11:00:00,42.67,42.75,42.64,42.73,166800.0,34.2274,34.2915,34.2033,34.2755,166800.0
2015-04-15 11:30:00,42.73,42.74,42.62,42.65,102800.0,34.2755,34.2835,34.1873,34.2113,102800.0
2015-04-15 12:00:00,42.67,42.67,42.55,42.64,130400.0,34.2274,34.2274,34.1311,34.2033,130400.0
2015-04-15 12:30:00,42.63,42.75,42.62,42.75,66400.0,34.1953,34.2915,34.1873,34.2915,66400.0
2015-04-15 13:00:00,42.74,42.91,42.72,42.91,124600.0,34.2835,34.4199,34.2675,34.4199,124600.0
2015-04-15 13:30:00,42.91,42.91,42.79,42.81,176700.0,34.4199,34.4199,34.3236,34.3397,176700.0
2015-04-15 14:00:00,42.81,42.84,42.62,42.68,238400.0,34.3397,34.3637,34.1873,34.2354,238400.0
2015-04-15 14:30:00,42.68,42.82,42.67,42.79,177700.0,34.2354,34.3477,34.2274,34.3236,177700.0
2015-04-15 15:00:00,42.79,42.79,42.69,42.78,176000.0,34.3236,34.3236,34.2434,34.3156,176000.0
2015-04-15 15:30:00,42.78,42.78,42.65,42.68,366500.0,34.3156,34.3156,34.2113,34.2354,366500.0
2015-04-16 09:30:00,42.65,42.7,42.37,42.44,150100.0,34.2113,34.2514,33.9867,34.0429,150100.0
2015-04-16 10:00:00,42.45,42.5,42.41,42.44,101700.0,34.0509,34.091,34.0188,34.0429,101700.0
2015-04-16 10:30:00,42.45,42.58,42.43,42.51,117800.0,34.0509,34.1552,34.0348,34.099,117800.0
2015-04-16 11:00:00,42.5,42.69,42.5,42.65,150700.0,34.091,34.2434,34.091,34.2113,150700.0
2015-04-16 11:30:00,42.66,42.67,42.56,42.58,54600.0,34.2193,34.2274,34.1391,34.1552,54600.0
2015-04-16 12:00:00,42.58,42.64,42.58,42.63,65500.0,34.1552,34.2033,34.1552,34.1953,65500.0
2015-04-16 12:30:00,42.64,42.64,42.56,42.58,75000.0,34.2033,34.2033,34.1391,34.1552,75000.0
2015-04-16 13:00:00,42.58,42.64,42.55,42.62,45700.0,34.1552,34.2033,34.1311,34.1873,45700.0
2015-04-16 13:30:00,42.63,42.77,42.61,42.76,66300.0,34.1953,34.3076,34.1792,34.2996,66300.0
2015-04-16 14:00:00,42.75,42.77,42.69,42.72,53000.0,34.2915,34.3076,34.2434,34.2675,53000.0
2015-04-16 14:30:00,42.72,42.81,42.71,42.77,71400.0,34.2675,34.3397,34.2594,34.3076,71400.0
2015-04-16 15:00:00,42.77,42.79,42.66,42.68,114100.0,34.3076,34.3236,34.2193,34.2354,114100.0
2015-04-16 15:30:00,42.68,42.77,42.65,42.67,212200.0,34.2354,34.3076,34.2113,34.2274,212200.0
2015-04-17 09:30:00,42.36,42.44,42.0,42.02,416100.0,33.9787,34.0429,33.6899,33.706,416100.0
2015-04-17 10:00:00,42.03,42.08,41.88,41.9,137800.0,33.714,33.7541,33.5937,33.6097,137800.0
2015-04-17 10:30:00,41.89,42.07,41.79,41.82,301000.0,33.6017,33.7461,33.5215,33.5455,301000.0
2015-04-17 11:00:00,41.81,41.92,41.75,41.9,156300.0,33.5375,33.6258,33.4894,33.6097,156300.0
2015-04-17 11:30:00,41.9,41.92,41.75,41.87,97800.0,33.6097,33.6258,33.4894,33.5856,97800.0
2015-04-17 12:00:00,41.88,41.91,41.85,41.87,46400.0,33.5937,33.6177,33.5696,33.5856,46400.0
2015-04-17 12:30:00,41.86,41.96,41.85,41.96,64400.0,33.5776,33.6578,33.5696,33.6578,64400.0
2015-04-17 13:00:00,41.95,42.03,41.94,41.96,67000.0,33.6498,33.714,33.6418,33.6578,67000.0
2015-04-17 13:30:00,41.96,41.96,41.81,41.84,58000.0,33.6578,33.6578,33.5375,33.5616,58000.0
2015-04-17 14:00:00,41.84,41.86,41.74,41.78,81500.0,33.5616,33.5776,33.4814,33.5135,81500.0
2015-04-17 14:30:00,41.77,41.81,41.72,41.76,94100.0,33.5054,33.5375,33.4653,33.4974,94100.0
2015-04-17 15:00:00,41.75,41.87,41.74,41.81,183300.0,33.4894,33.5856,33.4814,33.5375,183300.0
2015-04-17 15:30:00,41.8,41.97,41.8,41.91,313800.0,33.5295,33.6659,33.5295,33.6177,313800.0
2015-04-20 09:30:00,42.15,42.23,42.08,42.15,108500.0,33.8102,33.8744,33.7541,33.8102,108500.0
2015-04-20 10:00:00,42.16,42.19,42.01,42.05,62300.0,33.8183,33.8423,33.6979,33.73,62300.0
2015-04-20 10:30:00,42.05,42.16,42.05,42.16,84500.0,33.73,33.8183,33.73,33.8183,84500.0
2015-04-20 11:00:00,42.16,42.16,42.11,42.12,89600.0,33.8183,33.8183,33.7782,33.7862,89600.0
2015-04-20 11:30:00,42.12,42.18,42.08,42.18,75300.0,33.7862,33.8343,33.7541,33.8343,75300.0
2015-04-20 12:00:00,42.17,42.18,42.11,42.13,60300.0,33.8263,33.8343,33.7782,33.7942,60300.0
2015-04-20 12:30:00,42.13,42.17,42.11,42.13,43000.0,33.7942,33.8263,33.7782,33.7942,43000.0
2015-04-20 13:00:00,42.13,42.14,42.06,42.09,44800.0,33.7942,33.8022,33.7381,33.7621,44800.0
2015-04-20 13:30:00,42.09,42.1,42.03,42.03,54300.0,33.7621,33.7701,33.714,33.714,54300.0
2015-04-20 14:00:00,42.02,42.08,42.01,42.08,55400.0,33.706,33.7541,33.6979,33.7541,55400.0
2015-04-20 14:30:00,42.08,42.1,42.06,42.09,67800.0,33.7541,33.7701,33.7381,33.7621,67800.0
2015-04-20 15:00:00,42.09,42.17,42.08,42.09,115600.0,33.7621,33.8263,33.7541,33.7621,115600.0
2015-04-20 15:30:00,42.09,42.13,42.07,42.09,213000.0,33.7621,33.7942,33.7461,33.7621,213000.0
2015-04-21 09:30:00,42.17,42.29,41.99,42.03,101600.0,33.8263,33.9225,33.6819,33.714,101600.0
2015-04-21 10:00:00,42.04,42.1,41.75,41.75,251200.0,33.722,33.7701,33.4894,33.4894,251200.0
2015-04-21 10:30:00,41.75,41.75,41.65,41.67,136700.0,33.4894,33.4894,33.4092,33.4252,136700.0
2015-04-21 11:00:00,41.66,41.69,41.63,41.65,136200.0,33.4172,33.4413,33.3931,33.4092,136200.0
2015-04-21 11:30:00,41.65,41.68,41.53,41.58,86200.0,33.4092,33.4332,33.3129,33.353,86200.0
2015-04-21 12:00:00,41.59,41.62,41.55,41.56,80300.0,33.361,33.3851,33.329,33.337,80300.0
2015-04-21 12:30:00,41.57,41.57,41.54,41.56,84700.0,33.345,33.345,33.3209,33.337,84700.0
2015-04-21 13:00:00,41.56,41.58,41.54,41.56,83000.0,33.337,33.353,33.3209,33.337,83000.0
2015-04-21 13:30:00,41.55,41.57,41.43,41.48,143900.0,33.329,33.345,33.2327,33.2728,143900.0
2015-04-21 14:00:00,41.47,41.48,41.37,41.46,161900.0,33.2648,33.2728,33.1846,33.2568,161900.0
2015-04-21 14:30:00,41.47,41.52,41.43,41.44,153300.0,33.2648,33.3049,33.2327,33.2407,153300.0
2015-04-21 15:00:00,41.44,41.53,41.41,41.45,265100.0,33.2407,33.3129,33.2167,33.2487,265100.0
2015-04-21 15:30:00,41.45,41.48,41.42,41.43,464300.0,33.2487,33.2728,33.2247,33.2327,464300.0
2015-04-22 09:30:00,41.39,41.48,41.22,41.25,111100.0,33.2006,33.2728,33.0643,33.0883,111100.0
2015-04-22 10:00:00,41.24,41.44,41.21,41.38,143500.0,33.0803,33.2407,33.0562,33.1926,143500.0
2015-04-22 10:30:00,41.39,41.55,41.36,41.47,189200.0,33.2006,33.329,33.1766,33.2648,189200.0
2015-04-22 11:00:00,41.48,41.49,41.3,41.34,138700.0,33.2728,33.2808,33.1284,33.1605,138700.0
2015-04-22 11:30:00,41.34,41.37,41.27,41.37,163500.0,33.1605,33.1846,33.1044,33.1846,163500.0
2015-04-22 12:00:00,41.38,41.42,41.31,41.4,126800.0,33.1926,33.2247,33.1364,33.2086,126800.0
2015-04-22 12:30:00,41.4,41.43,41.36,41.38,126100.0,33.2086,33.2327,33.1766,33.1926,126100.0
2015-04-22 13:00:00,41.38,41.42,41.35,41.41,133300.0,33.1926,33.2247,33.1685,33.2167,133300.0
2015-04-22 13:30:00,41.41,41.47,41.4,41.45,128700.0,33.2167,33.2648,33.2086,33.2487,128700.0
2015-04-22 14:00:00,41.45,41.49,41.43,41.43,97900.0,33.2487,33.2808,33.2327,33.2327,97900.0
2015-04-22 14:30:00,41.43,41.45,41.38,41.39,137100.0,33.2327,33.2487,33.1926,33.2006,137100.0
2015-04-22 15:00:00,41.39,41.43,41.38,41.39,301700.0,33.2006,33.2327,33.1926,33.2006,301700.0
2015-04-22 15:30:00,41.39,41.44,41.33,41.4,464000.0,33.2006,33.2407,33.1525,33.2086,464000.0
2015-04-23 09:30:00,41.25,41.53,41.25,41.52,462600.0,33.0883,33.3129,33.0883,33.3049,462600.0
2015-04-23 10:00:00,41.51,41.54,41.33,41.35,301900.0,33.2969,33.3209,33.1525,33.1685,301900.0
2015-04-23 10:30:00,41.36,41.42,41.35,41.37,190700.0,33.1766,33.2247,33.1685,33.1846,190700.0
2015-04-23 11:00:00,41.36,41.43,41.36,41.38,134300.0,33.1766,33.2327,33.1766,33.1926,134300.0
2015-04-23 11:30:00,41.38,41.59,41.37,41.53,263400.0,33.1926,33.361,33.1846,33.3129,263400.0
2015-04-23 12:00:00,41.53,41.53,41.45,41.5,241600.0,33.3129,33.3129,33.2487,33.2889,241600.0
2015-04-23 12:30:00,41.5,41.64,41.49,41.59,184400.0,33.2889,33.4012,33.2808,33.361,184400.0
2015-04-23 13:00:00,41.6,41.67,41.55,41.65,148200.0,33.3691,33.4252,33.329,33.4092,148200.0
2015-04-23 13:30:00,41.65,41.67,41.56,41.59,156000.0,33.4092,33.4252,33.337,33.361,156000.0
2015-04-23 14:00:00,41.58,41.61,41.54,41.58,164600.0,33.353,33.3771,33.3209,33.353,164600.0
2015-04-23 14:30:00,41.59,41.59,41.53,41.54,135800.0,33.361,33.361,33.3129,33.3209,135800.0
2015-04-23 15:00:00,41.54,41.62,41.53,41.57,208800.0,33.3209,33.3851,33.3129,33.345,208800.0
2015-04-23 15:30:00,41.57,41.58,41.46,41.49,543500.0,33.345,33.353,33.2568,33.2808,543500.0
2015-04-24 09:30:00,41.47,41.66,41.4,41.53,187600.0,33.2648,33.4172,33.2086,33.3129,187600.0
2015-04-24 10:00:00,41.53,41.55,41.46,41.52,126800.0,33.3129,33.329,33.2568,33.3049,126800.0
2015-04-24 10:30:00,41.51,41.58,41.44,41.46,458500.0,33.2969,33.353,33.2407,33.2568,458500.0
2015-04-24 11:00:00,41.46,41.56,41.45,41.55,106900.0,33.2568,33.337,33.2487,33.329,106900.0
2015-04-24 11:30:00,41.55,41.63,41.53,41.63,72600.0,33.329,33.3931,33.3129,33.3931,72600.0
2015-04-24 12:00:00,41.63,41.71,41.63,41.7,56900.0,33.3931,33.4573,33.3931,33.4493,56900.0
2015-04-24 12:30:00,41.7,41.77,41.68,41.76,105500.0,33.4493,33.5054,33.4332,33.4974,105500.0
2015-04-24 13:00:00,41.76,41.83,41.7,41.83,82500.0,33.4974,33.5536,33.4493,33.5536,82500.0
2015-04-24 13:30:00,41.83,41.91,41.82,41.88,85800.0,33.5536,33.6177,33.5455,33.5937,85800.0
2015-04-24 14:00:00,41.88,41.9,41.78,41.85,91400.0,33.5937,33.6097,33.5135,33.5696,91400.0
2015-04-24 14:30:00,41.84,41.85,41.68,41.69,177400.0,33.5616,33.5696,33.4332,33.4413,177400.0
2015-04-24 15:00:00,41.69,41.84,41.68,41.82,183200.0,33.4413,33.5616,33.4332,33.5455,183200.0
2015-04-24 15:30:00,41.82,41.86,41.79,41.83,366900.0,33.5455,33.5776,33.5215,33.5536,366900.0
2015-04-27 09:30:00,41.89,41.92,41.72,41.78,448700.0,33.6017,33.6258,33.4653,33.5135,448700.0
2015-04-27 10:00:00,41.78,41.86,41.76,41.76,230900.0,33.5135,33.5776,33.4974,33.4974,230900.0
2015-04-27 10:30:00,41.77,41.77,41.53,41.61,185100.0,33.5054,33.5054,33.3129,33.3771,185100.0
2015-04-27 11:00:00,41.6,41.67,41.56,41.66,245600.0,33.3691,33.4252,33.337,33.4172,245600.0
2015-04-27 11:30:00,41.67,41.77,41.67,41.71,162400.0,33.4252,33.5054,33.4252,33.4573,162400.0
2015-04-27 12:00:00,41.7,41.76,41.66,41.68,148900.0,33.4493,33.4974,33.4172,33.4332,148900.0
2015-04-27 12:30:00,41.68,41.7,41.55,41.57,115300.0,33.4332,33.4493,33.329,33.345,115300.0
2015-04-27 13:00:00,41.57,41.6,41.51,41.58,93700.0,33.345,33.3691,33.2969,33.353,93700.0
2015-04-27 13:30:00,41.59,41.62,41.49,41.49,108400.0,33.361,33.3851,33.2808,33.2808,108400.0
2015-04-27 14:00:00,41.5,41.61,41.49,41.6,104300.0,33.2889,33.3771,33.2808,33.3691,104300.0
2015-04-27 14:30:00,41.59,41.61,41.57,41.59,72100.0,33.361,33.3771,33.345,33.361,72100.0
2015-04-27 15:00:00,41.59,41.61,41.48,41.48,275400.0,33.361,33.3771,33.2728,33.2728,275400.0
2015-04-27 15:30:00,41.48,41.49,41.36,41.4,863600.0,33.2728,33.2808,33.1766,33.2086,863600.0
2015-04-28 09:30:00,41.4,41.97,41.4,41.63,496900.0,33.2086,33.6659,33.2086,33.3931,496900.0
2015-04-28 10:00:00,41.62,41.66,41.12,41.14,494600.0,33.3851,33.4172,32.984,33.0001,494600.0
2015-04-28 10:30:00,41.14,41.46,41.11,41.4,341800.0,33.0001,33.2568,32.976,33.2086,341800.0
2015-04-28 11:00:00,41.4,41.52,41.4,41.47,335700.0,33.2086,33.3049,33.2086,33.2648,335700.0
2015-04-28 11:30:00,41.46,41.51,41.4,41.5,195900.0,33.2568,33.2969,33.2086,33.2889,195900.0
2015-04-28 12:00:00,41.5,41.5,41.39,41.4,140600.0,33.2889,33.2889,33.2006,33.2086,140600.0
2015-04-28 12:30:00,41.4,41.43,41.39,41.41,159300.0,33.2086,33.2327,33.2006,33.2167,159300.0
2015-04-28 13:00:00,41.41,41.47,41.4,41.41,127300.0,33.2167,33.2648,33.2086,33.2167,127300.0
2015-04-28 13:30:00,41.4,41.48,41.38,41.47,125200.0,33.2086,33.2728,33.1926,33.2648,125200.0
2015-04-28 14:00:00,41.46,41.47,41.29,41.35,283900.0,33.2568,33.2648,33.1204,33.1685,283900.0
2015-04-28 14:30:00,41.34,41.41,41.32,41.4,135000.0,33.1605,33.2167,33.1445,33.2086,135000.0
2015-04-28 15:00:00,41.41,41.41,41.29,41.34,317600.0,33.2167,33.2167,33.1204,33.1605,317600.0
2015-04-28 15:30:00,41.34,41.37,41.26,41.37,618200.0,33.1605,33.1846,33.0963,33.1846,618200.0
2015-04-29 09:30:00,41.13,41.57,41.1,41.38,301100.0,32.9921,33.345,32.968,33.1926,301100.0
2015-04-29 10:00:00,41.38,41.41,41.33,41.4,276000.0,33.1926,33.2167,33.1525,33.2086,276000.0
2015-04-29 10:30:00,41.39,41.45,41.29,41.32,429300.0,33.2006,33.2487,33.1204,33.1445,429300.0
2015-04-29 11:00:00,41.32,41.44,41.3,41.42,216200.0,33.1445,33.2407,33.1284,33.2247,216200.0
2015-04-29 11:30:00,41.42,41.44,41.39,41.41,455700.0,33.2247,33.2407,33.2006,33.2167,455700.0
2015-04-29 12:00:00,41.41,41.44,41.33,41.41,392900.0,33.2167,33.2407,33.1525,33.2167,392900.0
2015-04-29 12:30:00,41.4,41.56,41.39,41.52,195200.0,33.2086,33.337,33.2006,33.3049,195200.0
2015-04-29 13:00:00,41.52,41.53,41.43,41.45,166200.0,33.3049,33.3129,33.2327,33.2487,166200.0
2015-04-29 13:30:00,41.45,41.55,41.44,41.47,225600.0,33.2487,33.329,33.2407,33.2648,225600.0
2015-04-29 14:00:00,41.47,41.62,41.37,41.57,365400.0,33.2648,33.3851,33.1846,33.345,365400.0
2015-04-29 14:30:00,41.57,41.67,41.44,41.47,366400.0,33.345,33.4252,33.2407,33.2648,366400.0
2015-04-29 15:00:00,41.48,41.52,41.37,41.43,319600.0,33.2728,33.3049,33.1846,33.2327,319600.0
2015-04-29 15:30:00,41.44,41.58,41.36,41.38,689000.0,33.2407,33.353,33.1766,33.1926,689000.0
2015-04-30 09:30:00,41.19,41.43,41.07,41.09,172500.0,33.0402,33.2327,32.9439,32.96,172500.0
2015-04-30 10:00:00,41.08,41.2,41.02,41.13,188300.0,32.952,33.0482,32.9038,32.9921,188300.0
2015-04-30 10:30:00,41.14,41.32,41.13,41.2,138400.0,33.0001,33.1445,32.9921,33.0482,138400.0
2015-04-30 11:00:00,41.2,41.34,41.19,41.2,339500.0,33.0482,33.1605,33.0402,33.0482,339500.0
2015-04-30 11:30:00,41.21,41.27,41.03,41.03,178300.0,33.0562,33.1044,32.9118,32.9118,178300.0
2015-04-30 12:00:00,41.02,41.07,40.96,40.97,274900.0,32.9038,32.9439,32.8557,32.8637,274900.0
2015-04-30 12:30:00,40.97,41.01,40.85,41.0,281000.0,32.8637,32.8958,32.7675,32.8878,281000.0
2015-04-30 13:00:00,41.0,41.02,40.88,40.94,256600.0,32.8878,32.9038,32.7915,32.8397,256600.0
2015-04-30 13:30:00,40.93,41.01,40.91,40.94,190300.0,32.8316,32.8958,32.8156,32.8397,190300.0
2015-04-30 14:00:00,40.94,40.95,40.76,40.77,166700.0,32.8397,32.8477,32.6953,32.7033,166700.0
2015-04-30 14:30:00,40.77,40.81,40.73,40.75,277600.0,32.7033,32.7354,32.6712,32.6872,277600.0
2015-04-30 15:00:00,40.75,40.76,40.63,40.67,277500.0,32.6872,32.6953,32.591,32.6231,277500.0
2015-04-30 15:30:00,40.67,40.78,40.65,40.77,430300.0,32.6231,32.7113,32.607,32.7033,430300.0
2015-05-01 09:30:00,41.07,41.15,40.92,41.02,167300.0,32.9439,33.0081,32.8236,32.9038,167300.0
2015-05-01 10:00:00,41.02,41.29,40.98,41.26,126600.0,32.9038,33.1204,32.8717,33.0963,126600.0
2015-05-01 10:30:00,41.27,41.36,41.2,41.22,147300.0,33.1044,33.1766,33.0482,33.0643,147300.0
2015-05-01 11:00:00,41.23,41.31,41.12,41.23,185200.0,33.0723,33.1364,32.984,33.0723,185200.0
2015-05-01 11:30:00,41.24,41.26,41.03,41.05,120700.0,33.0803,33.0963,32.9118,32.9279,120700.0
2015-05-01 12:00:00,41.05,41.09,40.99,41.09,118600.0,32.9279,32.96,32.8798,32.96,118600.0
2015-05-01 12:30:00,41.09,41.16,41.05,41.12,110900.0,32.96,33.0161,32.9279,32.984,110900.0
2015-05-01 13:00:00,41.12,41.23,41.11,41.19,105400.0,32.984,33.0723,32.976,33.0402,105400.0
2015-05-01 13:30:00,41.19,41.22,41.14,41.16,105900.0,33.0402,33.0643,33.0001,33.0161,105900.0
2015-05-01 14:00:00,41.16,41.22,41.15,41.2,120700.0,33.0161,33.0643,33.0081,33.0482,120700.0
2015-05-01 14:30:00,41.2,41.21,41.11,41.12,98200.0,33.0482,33.0562,32.976,32.984,98200.0
2015-05-01 15:00:00,41.13,41.16,41.06,41.08,181100.0,32.9921,33.0161,32.9359,32.952,181100.0
2015-05-01 15:30:00,41.08,41.18,41.07,41.11,399900.0,32.952,33.0322,32.9439,32.976,399900.0
2015-05-04 09:30:00,41.1,41.35,41.09,41.28,178700.0,32.968,33.1685,32.96,33.1124,178700.0
2015-05-04 10:00:00,41.29,41.33,41.24,41.24,163300.0,33.1204,33.1525,33.0803,33.0803,163300.0
2015-05-04 10:30:00,41.25,41.28,41.21,41.24,181600.0,33.0883,33.1124,33.0562,33.0803,181600.0
2015-05-04 11:00:00,41.24,41.37,41.24,41.36,165300.0,33.0803,33.1846,33.0803,33.1766,165300.0
2015-05-04 11:30:00,41.36,41.36,41.27,41.31,97100.0,33.1766,33.1766,33.1044,33.1364,97100.0
2015-05-04 12:00:00,41.32,41.34,41.27,41.28,83900.0,33.1445,33.1605,33.1044,33.1124,83900.0
2015-05-04 12:30:00,41.28,41.3,41.24,41.28,151000.0,33.1124,33.1284,33.0803,33.1124,151000.0
2015-05-04 13:00:00,41.28,41.32,41.26,41.32,73700.0,33.1124,33.1445,33.0963,33.1445,73700.0
2015-05-04 13:30:00,41.32,41.36,41.29,41.35,94100.0,33.1445,33.1766,33.1204,33.1685,94100.0
2015-05-04 14:00:00,41.36,41.4,41.31,41.4,134000.0,33.1766,33.2086,33.1364,33.2086,134000.0
2015-05-04 14:30:00,41.41,41.43,41.37,41.4,139600.0,33.2167,33.2327,33.1846,33.2086,139600.0
2015-05-04 15:00:00,41.41,41.42,41.35,41.4,133900.0,33.2167,33.2247,33.1685,33.2086,133900.0
2015-05-04 15:30:00,41.4,41.41,41.31,41.34,415700.0,33.2086,33.2167,33.1364,33.1605,415700.0
2015-05-05 09:30:00,41.32,41.63,41.22,41.38,193900.0,33.1445,33.3931,33.0643,33.1926,193900.0
2015-05-05 10:00:00,41.36,41.49,41.29,41.48,207000.0,33.1766,33.2808,33.1204,33.2728,207000.0
2015-05-05 10:30:00,41.48,41.52,41.31,41.38,156800.0,33.2728,33.3049,33.1364,33.1926,156800.0
2015-05-05 11:00:00,41.37,41.39,41.23,41.24,77800.0,33.1846,33.2006,33.0723,33.0803,77800.0
2015-05-05 11:30:00,41.23,41.38,41.23,41.38,101200.0,33.0723,33.1926,33.0723,33.1926,101200.0
2015-05-05 12:00:00,41.39,41.42,41.38,41.38,89300.0,33.2006,33.2247,33.1926,33.1926,89300.0
2015-05-05 12:30:00,41.38,41.41,41.36,41.38,64500.0,33.1926,33.2167,33.1766,33.1926,64500.0
2015-05-05 13:00:00,41.38,41.38,41.19,41.27,146300.0,33.1926,33.1926,33.0402,33.1044,146300.0
2015-05-05 13:30:00,41.27,41.38,41.27,41.33,89400.0,33.1044,33.1926,33.1044,33.1525,89400.0
2015-05-05 14:00:00,41.33,41.33,41.21,41.22,130900.0,33.1525,33.1525,33.0562,33.0643,130900.0
2015-05-05 14:30:00,41.22,41.28,41.11,41.15,101600.0,33.0643,33.1124,32.976,33.0081,101600.0
2015-05-05 15:00:00,41.14,41.25,41.13,41.24,160300.0,33.0001,33.0883,32.9921,33.0803,160300.0
2015-05-05 15:30:00,41.24,41.26,41.17,41.17,306600.0,33.0803,33.0963,33.0241,33.0241,306600.0
2015-05-06 09:30:00,41.36,41.47,41.06,41.07,230600.0,33.1766,33.2648,32.9359,32.9439,230600.0
2015-05-06 10:00:00,41.07,41.19,40.99,41.03,209900.0,32.9439,33.0402,32.8798,32.9118,209900.0
2015-05-06 10:30:00,41.04,41.14,40.92,41.03,248200.0,32.9199,33.0001,32.8236,32.9118,248200.0
2015-05-06 11:00:00,41.03,41.05,40.88,40.99,182100.0,32.9118,32.9279,32.7915,32.8798,182100.0
2015-05-06 11:30:00,41.0,41.0,40.9,40.92,212700.0,32.8878,32.8878,32.8076,32.8236,212700.0
2015-05-06 12:00:00,40.93,40.96,40.86,40.95,109300.0,32.8316,32.8557,32.7755,32.8477,109300.0
2015-05-06 12:30:00,40.94,40.96,40.8,40.82,171700.0,32.8397,32.8557,32.7274,32.7434,171700.0
2015-05-06 13:00:00,40.82,40.91,40.79,40.87,93700.0,32.7434,32.8156,32.7193,32.7835,93700.0
2015-05-06 13:30:00,40.88,40.88,40.76,40.82,106900.0,32.7915,32.7915,32.6953,32.7434,106900.0
2015-05-06 14:00:00,40.82,40.9,40.75,40.76,169600.0,32.7434,32.8076,32.6872,32.6953,169600.0
2015-05-06 14:30:00,40.77,40.77,40.66,40.75,130700.0,32.7033,32.7033,32.6151,32.6872,130700.0
2015-05-06 15:00:00,40.75,40.75,40.68,40.73,260200.0,32.6872,32.6872,32.6311,32.6712,260200.0
2015-05-06 15:30:00,40.73,40.88,40.73,40.88,473300.0,32.6712,32.7915,32.6712,32.7915,473300.0
2015-05-07 09:30:00,40.97,41.16,40.77,41.07,427500.0,32.8637,33.0161,32.7033,32.9439,427500.0
2015-05-07 10:00:00,41.05,41.12,41.02,41.03,197600.0,32.9279,32.984,32.9038,32.9118,197600.0
2015-05-07 10:30:00,41.04,41.31,41.0,41.19,171900.0,32.9199,33.1364,32.8878,33.0402,171900.0
2015-05-07 11:00:00,41.2,41.32,41.15,41.3,175900.0,33.0482,33.1445,33.0081,33.1284,175900.0
2015-05-07 11:30:00,41.3,41.3,41.2,41.22,236700.0,33.1284,33.1284,33.0482,33.0643,236700.0
2015-05-07 12:00:00,41.23,41.33,41.19,41.3,130200.0,33.0723,33.1525,33.0402,33.1284,130200.0
2015-05-07 12:30:00,41.31,41.36,41.28,41.29,101300.0,33.1364,33.1766,33.1124,33.1204,101300.0
2015-05-07 13:00:00,41.3,41.31,41.2,41.28,133500.0,33.1284,33.1364,33.0482,33.1124,133500.0
2015-05-07 13:30:00,41.28,41.33,41.27,41.31,117800.0,33.1124,33.1525,33.1044,33.1364,117800.0
2015-05-07 14:00:00,41.3,41.36,41.3,41.34,118700.0,33.1284,33.1766,33.1284,33.1605,118700.0
2015-05-07 14:30:00,41.33,41.34,41.26,41.31,144300.0,33.1525,33.1605,33.0963,33.1364,144300.0
2015-05-07 15:00:00,41.3,41.31,41.14,41.19,165400.0,33.1284,33.1364,33.0001,33.0402,165400.0
2015-05-07 15:30:00,41.19,41.23,41.13,41.19,364500.0,33.0402,33.0723,32.9921,33.0402,364500.0
2015-05-08 09:30:00,41.56,41.64,41.3,41.48,178900.0,33.337,33.4012,33.1284,33.2728,178900.0
2015-05-08 10:00:00,41.47,41.55,41.41,41.51,124200.0,33.2648,33.329,33.2167,33.2969,124200.0
2015-05-08 10:30:00,41.5,41.6,41.45,41.6,100100.0,33.2889,33.3691,33.2487,33.3691,100100.0
2015-05-08 11:00:00,41.61,41.67,41.6,41.63,95000.0,33.3771,33.4252,33.3691,33.3931,95000.0
2015-05-08 11:30:00,41.63,41.69,41.62,41.67,115400.0,33.3931,33.4413,33.3851,33.4252,115400.0
2015-05-08 12:00:00,41.67,41.73,41.67,41.68,76100.0,33.4252,33.4733,33.4252,33.4332,76100.0
2015-05-08 12:30:00,41.68,41.69,41.63,41.67,106700.0,33.4332,33.4413,33.3931,33.4252,106700.0
2015-05-08 13:00:00,41.67,41.71,41.63,41.64,83900.0,33.4252,33.4573,33.3931,33.4012,83900.0
2015-05-08 13:30:00,41.64,41.66,41.61,41.64,125500.0,33.4012,33.4172,33.3771,33.4012,125500.0
2015-05-08 14:00:00,41.64,41.65,41.61,41.62,67600.0,33.4012,33.4092,33.3771,33.3851,67600.0
2015-05-08 14:30:00,41.62,41.65,41.6,41.64,72700.0,33.3851,33.4092,33.3691,33.4012,72700.0
2015-05-08 15:00:00,41.65,41.65,41.61,41.63,138900.0,33.4092,33.4092,33.3771,33.3931,138900.0
2015-05-08 15:30:00,41.63,41.71,41.61,41.69,326100.0,33.3931,33.4573,33.3771,33.4413,326100.0
2015-05-11 09:30:00,41.7,41.86,41.63,41.84,158400.0,33.4493,33.5776,33.3931,33.5616,158400.0
2015-05-11 10:00:00,41.84,41.86,41.74,41.75,109100.0,33.5616,33.5776,33.4814,33.4894,109100.0
2015-05-11 10:30:00,41.75,41.76,41.65,41.71,105000.0,33.4894,33.4974,33.4092,33.4573,105000.0
2015-05-11 11:00:00,41.71,41.76,41.66,41.72,59500.0,33.4573,33.4974,33.4172,33.4653,59500.0
2015-05-11 11:30:00,41.71,41.72,41.68,41.69,70900.0,33.4573,33.4653,33.4332,33.4413,70900.0
2015-05-11 12:00:00,41.69,41.69,41.56,41.63,126800.0,33.4413,33.4413,33.337,33.3931,126800.0
2015-05-11 12:30:00,41.63,41.72,41.62,41.71,70900.0,33.3931,33.4653,33.3851,33.4573,70900.0
2015-05-11 13:00:00,41.71,41.78,41.71,41.73,54500.0,33.4573,33.5135,33.4573,33.4733,54500.0
2015-05-11 13:30:00,41.73,41.73,41.65,41.67,39900.0,33.4733,33.4733,33.4092,33.4252,39900.0
2015-05-11 14:00:00,41.67,41.71,41.64,41.67,62700.0,33.4252,33.4573,33.4012,33.4252,62700.0
2015-05-11 14:30:00,41.67,41.67,41.62,41.62,81100.0,33.4252,33.4252,33.3851,33.3851,81100.0
2015-05-11 15:00:00,41.62,41.74,41.61,41.68,185600.0,33.3851,33.4814,33.3771,33.4332,185600.0
2015-05-11 15:30:00,41.69,41.7,41.6,41.6,294300.0,33.4413,33.4493,33.3691,33.3691,294300.0
2015-05-12 09:30:00,41.47,41.52,41.29,41.38,154100.0,33.2648,33.3049,33.1204,33.1926,154100.0
2015-05-12 10:00:00,41.36,41.36,41.15,41.18,65500.0,33.1766,33.1766,33.0081,33.0322,65500.0
2015-05-12 10:30:00,41.18,41.44,41.17,41.31,58900.0,33.0322,33.2407,33.0241,33.1364,58900.0
2015-05-12 11:00:00,41.31,41.39,41.26,41.31,45200.0,33.1364,33.2006,33.0963,33.1364,45200.0
2015-05-12 11:30:00,41.3,41.35,41.26,41.27,79200.0,33.1284,33.1685,33.0963,33.1044,79200.0
2015-05-12 12:00:00,41.27,41.28,41.16,41.18,46000.0,33.1044,33.1124,33.0161,33.0322,46000.0
2015-05-12 12:30:00,41.18,41.27,41.16,41.23,34600.0,33.0322,33.1044,33.0161,33.0723,34600.0
2015-05-12 13:00:00,41.23,41.29,41.21,41.22,44600.0,33.0723,33.1204,33.0562,33.0643,44600.0
2015-05-12 13:30:00,41.22,41.22,41.17,41.18,51300.0,33.0643,33.0643,33.0241,33.0322,51300.0
2015-05-12 14:00:00,41.19,41.21,41.15,41.21,53400.0,33.0402,33.0562,33.0081,33.0562,53400.0
2015-05-12 14:30:00,41.21,41.27,41.2,41.22,125500.0,33.0562,33.1044,33.0482,33.0643,125500.0
2015-05-12 15:00:00,41.23,41.29,41.19,41.26,146700.0,33.0723,33.1204,33.0402,33.0963,146700.0
2015-05-12 15:30:00,41.26,41.29,41.21,41.23,298700.0,33.0963,33.1204,33.0562,33.0723,298700.0
2015-05-13 09:30:00,41.11,41.34,41.11,41.26,82500.0,32.976,33.1605,32.976,33.0963,82500.0
2015-05-13 10:00:00,41.26,41.3,41.19,41.27,79500.0,33.0963,33.1284,33.0402,33.1044,79500.0
2015-05-13 10:30:00,41.28,41.3,41.22,41.23,105700.0,33.1124,33.1284,33.0643,33.0723,105700.0
2015-05-13 11:00:00,41.22,41.28,41.17,41.27,56100.0,33.0643,33.1124,33.0241,33.1044,56100.0
2015-05-13 11:30:00,41.27,41.41,41.26,41.39,97600.0,33.1044,33.2167,33.0963,33.2006,97600.0
2015-05-13 12:00:00,41.39,41.42,41.33,41.34,37500.0,33.2006,33.2247,33.1525,33.1605,37500.0
2015-05-13 12:30:00,41.34,41.35,41.31,41.34,35300.0,33.1605,33.1685,33.1364,33.1605,35300.0
2015-05-13 13:00:00,41.34,41.41,41.34,41.4,60700.0,33.1605,33.2167,33.1605,33.2086,60700.0
2015-05-13 13:30:00,41.4,41.43,41.38,41.41,46900.0,33.2086,33.2327,33.1926,33.2167,46900.0
2015-05-13 14:00:00,41.41,41.41,41.32,41.36,53400.0,33.2167,33.2167,33.1445,33.1766,53400.0
2015-05-13 14:30:00,41.36,41.4,41.34,41.36,51800.0,33.1766,33.2086,33.1605,33.1766,51800.0
2015-05-13 15:00:00,41.36,41.39,41.34,41.37,148400.0,33.1766,33.2006,33.1605,33.1846,148400.0
2015-05-13 15:30:00,41.36,41.37,41.31,41.36,289100.0,33.1766,33.1846,33.1364,33.1766,289100.0
2015-05-14 09:30:00,41.53,41.58,41.38,41.44,91100.0,33.3129,33.353,33.1926,33.2407,91100.0
2015-05-14 10:00:00,41.45,41.66,41.42,41.64,80900.0,33.2487,33.4172,33.2247,33.4012,80900.0
2015-05-14 10:30:00,41.64,41.66,41.57,41.64,76500.0,33.4012,33.4172,33.345,33.4012,76500.0
2015-05-14 11:00:00,41.64,41.66,41.52,41.52,105000.0,33.4012,33.4172,33.3049,33.3049,105000.0
2015-05-14 11:30:00,41.53,41.62,41.51,41.61,73600.0,33.3129,33.3851,33.2969,33.3771,73600.0
2015-05-14 12:00:00,41.6,41.67,41.58,41.63,120500.0,33.3691,33.4252,33.353,33.3931,120500.0
2015-05-14 12:30:00,41.63,41.71,41.62,41.7,57000.0,33.3931,33.4573,33.3851,33.4493,57000.0
2015-05-14 13:00:00,41.7,41.73,41.68,41.7,73200.0,33.4493,33.4733,33.4332,33.4493,73200.0
2015-05-14 13:30:00,41.7,41.73,41.66,41.69,78700.0,33.4493,33.4733,33.4172,33.4413,78700.0
2015-05-14 14:00:00,41.69,41.75,41.67,41.72,101600.0,33.4413,33.4894,33.4252,33.4653,101600.0
2015-05-14 14:30:00,41.72,41.72,41.63,41.64,110200.0,33.4653,33.4653,33.3931,33.4012,110200.0
2015-05-14 15:00:00,41.65,41.65,41.58,41.59,280600.0,33.4092,33.4092,33.353,33.361,280600.0
2015-05-14 15:30:00,41.59,41.63,41.54,41.6,373800.0,33.361,33.3931,33.3209,33.3691,373800.0
2015-05-15 09:30:00,41.72,41.76,41.49,41.56,286400.0,33.4653,33.4974,33.2808,33.337,286400.0
2015-05-15 10:00:00,41.55,41.55,41.35,41.42,114300.0,33.329,33.329,33.1685,33.2247,114300.0
2015-05-15 10:30:00,41.42,41.51,41.39,41.51,107600.0,33.2247,33.2969,33.2006,33.2969,107600.0
2015-05-15 11:00:00,41.51,41.56,41.46,41.5,111300.0,33.2969,33.337,33.2568,33.2889,111300.0
2015-05-15 11:30:00,41.49,41.52,41.36,41.39,79900.0,33.2808,33.3049,33.1766,33.2006,79900.0
2015-05-15 12:00:00,41.39,41.4,41.35,41.35,76100.0,33.2006,33.2086,33.1685,33.1685,76100.0
2015-05-15 12:30:00,41.36,41.39,41.35,41.38,40500.0,33.1766,33.2006,33.1685,33.1926,40500.0
2015-05-15 13:00:00,41.38,41.38,41.3,41.3,54700.0,33.1926,33.1926,33.1284,33.1284,54700.0
2015-05-15 13:30:00,41.3,41.31,41.24,41.25,87400.0,33.1284,33.1364,33.0803,33.0883,87400.0
2015-05-15 14:00:00,41.25,41.35,41.24,41.35,67700.0,33.0883,33.1685,33.0803,33.1685,67700.0
2015-05-15 14:30:00,41.35,41.38,41.32,41.34,166200.0,33.1685,33.1926,33.1445,33.1605,166200.0
2015-05-15 15:00:00,41.33,41.34,41.25,41.29,242300.0,33.1525,33.1605,33.0883,33.1204,242300.0
2015-05-15 15:30:00,41.29,41.4,41.27,41.32,463700.0,33.1204,33.2086,33.1044,33.1445,463700.0
2015-05-18 09:30:00,41.29,41.45,41.28,41.4,116900.0,33.1204,33.2487,33.1124,33.2086,116900.0
2015-05-18 10:00:00,41.4,41.41,41.35,41.38,113400.0,33.2086,33.2167,33.1685,33.1926,113400.0
2015-05-18 10:30:00,41.37,41.49,41.37,41.46,126200.0,33.1846,33.2808,33.1846,33.2568,126200.0
2015-05-18 11:00:00,41.47,41.6,41.46,41.6,111900.0,33.2648,33.3691,33.2568,33.3691,111900.0
2015-05-18 11:30:00,41.6,41.64,41.51,41.55,101800.0,33.3691,33.4012,33.2969,33.329,101800.0
2015-05-18 12:00:00,41.55,41.56,41.5,41.54,65500.0,33.329,33.337,33.2889,33.3209,65500.0
2015-05-18 12:30:00,41.54,41.54,41.48,41.48,42200.0,33.3209,33.3209,33.2728,33.2728,42200.0
2015-05-18 13:00:00,41.48,41.52,41.46,41.48,109200.0,33.2728,33.3049,33.2568,33.2728,109200.0
2015-05-18 13:30:00,41.49,41.5,41.45,41.47,112500.0,33.2808,33.2889,33.2487,33.2648,112500.0
2015-05-18 14:00:00,41.47,41.62,41.46,41.62,105100.0,33.2648,33.3851,33.2568,33.3851,105100.0
2015-05-18 14:30:00,41.62,41.65,41.58,41.58,116700.0,33.3851,33.4092,33.353,33.353,116700.0
2015-05-18 15:00:00,41.59,41.64,41.58,41.63,191000.0,33.361,33.4012,33.353,33.3931,191000.0
2015-05-18 15:30:00,41.63,41.64,41.58,41.63,589600.0,33.3931,33.4012,33.353,33.3931,589600.0
2015-05-19 09:30:00,41.79,41.89,41.71,41.86,220600.0,33.5215,33.6017,33.4573,33.5776,220600.0
2015-05-19 10:00:00,41.87,41.93,41.82,41.92,218100.0,33.5856,33.6338,33.5455,33.6258,218100.0
2015-05-19 10:30:00,41.92,41.95,41.85,41.85,110800.0,33.6258,33.6498,33.5696,33.5696,110800.0
2015-05-19 11:00:00,41.85,41.95,41.82,41.95,152600.0,33.5696,33.6498,33.5455,33.6498,152600.0
2015-05-19 11:30:00,41.95,42.0,41.94,41.99,245600.0,33.6498,33.6899,33.6418,33.6819,245600.0
2015-05-19 12:00:00,41.99,42.0,41.89,41.94,165800.0,33.6819,33.6899,33.6017,33.6418,165800.0
2015-05-19 12:30:00,41.94,42.0,41.93,41.97,91300.0,33.6418,33.6899,33.6338,33.6659,91300.0
2015-05-19 13:00:00,41.97,42.02,41.96,42.01,124000.0,33.6659,33.706,33.6578,33.6979,124000.0
2015-05-19 13:30:00,42.01,42.14,42.01,42.07,87400.0,33.6979,33.8022,33.6979,33.7461,87400.0
2015-05-19 14:00:00,42.07,42.17,42.07,42.14,111200.0,33.7461,33.8263,33.7461,33.8022,111200.0
2015-05-19 14:30:00,42.14,42.16,42.08,42.12,191200.0,33.8022,33.8183,33.7541,33.7862,191200.0
2015-05-19 15:00:00,42.12,42.13,42.05,42.11,185100.0,33.7862,33.7942,33.73,33.7782,185100.0
2015-05-19 15:30:00,42.11,42.16,42.08,42.12,286800.0,33.7782,33.8183,33.7541,33.7862,286800.0
2015-05-20 09:30:00,42.18,42.21,41.87,42.11,122500.0,33.8343,33.8584,33.5856,33.7782,122500.0
2015-05-20 10:00:00,42.11,42.22,42.1,42.2,71800.0,33.7782,33.8664,33.7701,33.8504,71800.0
2015-05-20 10:30:00,42.2,42.31,42.2,42.24,74800.0,33.8504,33.9386,33.8504,33.8824,74800.0
2015-05-20 11:00:00,42.25,42.36,42.21,42.3,143100.0,33.8905,33.9787,33.8584,33.9306,143100.0
2015-05-20 11:30:00,42.3,42.31,42.25,42.31,94500.0,33.9306,33.9386,33.8905,33.9386,94500.0
2015-05-20 12:00:00,42.31,42.4,42.28,42.37,284500.0,33.9386,34.0108,33.9145,33.9867,284500.0
2015-05-20 12:30:00,42.38,42.38,42.32,42.37,50500.0,33.9947,33.9947,33.9466,33.9867,50500.0
2015-05-20 13:00:00,42.38,42.4,42.34,42.4,108000.0,33.9947,34.0108,33.9627,34.0108,108000.0
2015-05-20 13:30:00,42.4,42.4,42.26,42.36,190900.0,34.0108,34.0108,33.8985,33.9787,190900.0
2015-05-20 14:00:00,42.35,42.43,42.34,42.39,151000.0,33.9707,34.0348,33.9627,34.0028,151000.0
2015-05-20 14:30:00,42.4,42.42,42.37,42.42,130500.0,34.0108,34.0268,33.9867,34.0268,130500.0
2015-05-20 15:00:00,42.41,42.46,42.33,42.38,183600.0,34.0188,34.0589,33.9546,33.9947,183600.0
2015-05-20 15:30:00,42.37,42.43,42.34,42.39,296300.0,33.9867,34.0348,33.9627,34.0028,296300.0
2015-05-21 09:30:00,42.26,42.5,42.26,42.35,149600.0,33.8985,34.091,33.8985,33.9707,149600.0
2015-05-21 10:00:00,42.34,42.41,42.29,42.3,78200.0,33.9627,34.0188,33.9225,33.9306,78200.0
2015-05-21 10:30:00,42.31,42.33,42.23,42.24,77000.0,33.9386,33.9546,33.8744,33.8824,77000.0
2015-05-21 11:00:00,42.25,42.31,42.24,42.3,82100.0,33.8905,33.9386,33.8824,33.9306,82100.0
2015-05-21 11:30:00,42.29,42.32,42.28,42.28,68500.0,33.9225,33.9466,33.9145,33.9145,68500.0
2015-05-21 12:00:00,42.28,42.28,42.23,42.24,51100.0,33.9145,33.9145,33.8744,33.8824,51100.0
2015-05-21 12:30:00,42.24,42.24,42.17,42.19,41100.0,33.8824,33.8824,33.8263,33.8423,41100.0
2015-05-21 13:00:00,42.19,42.19,42.11,42.14,50900.0,33.8423,33.8423,33.7782,33.8022,50900.0
2015-05-21 13:30:00,42.13,42.14,42.0,42.05,141000.0,33.7942,33.8022,33.6899,33.73,141000.0
2015-05-21 14:00:00,42.06,42.1,42.05,42.1,183300.0,33.7381,33.7701,33.73,33.7701,183300.0
2015-05-21 14:30:00,42.1,42.13,42.09,42.11,94700.0,33.7701,33.7942,33.7621,33.7782,94700.0
2015-05-21 15:00:00,42.11,42.11,42.04,42.08,145600.0,33.7782,33.7782,33.722,33.7541,145600.0
2015-05-21 15:30:00,42.08,42.11,42.02,42.04,380400.0,33.7541,33.7782,33.706,33.722,380400.0
2015-05-22 09:30:00,41.97,42.21,41.94,42.03,115400.0,33.6659,33.8584,33.6418,33.714,115400.0
2015-05-22 10:00:00,42.04,42.06,41.98,41.98,53900.0,33.722,33.7381,33.6739,33.6739,53900.0
2015-05-22 10:30:00,41.98,42.04,41.94,42.01,59500.0,33.6739,33.722,33.6418,33.6979,59500.0
2015-05-22 11:00:00,42.0,42.0,41.92,41.97,50800.0,33.6899,33.6899,33.6258,33.6659,50800.0
2015-05-22 11:30:00,41.96,42.07,41.91,42.04,108000.0,33.6578,33.7461,33.6177,33.722,108000.0
2015-05-22 12:00:00,42.05,42.05,41.96,42.0,40300.0,33.73,33.73,33.6578,33.6899,40300.0
2015-05-22 12:30:00,42.0,42.01,41.92,41.95,48100.0,33.6899,33.6979,33.6258,33.6498,48100.0
2015-05-22 13:00:00,41.94,41.98,41.9,41.92,88900.0,33.6418,33.6739,33.6097,33.6258,88900.0
2015-05-22 13:30:00,41.92,41.94,41.9,41.9,73400.0,33.6258,33.6418,33.6097,33.6097,73400.0
2015-05-22 14:00:00,41.9,41.91,41.82,41.88,97000.0,33.6097,33.6177,33.5455,33.5937,97000.0
2015-05-22 14:30:00,41.87,41.88,41.8,41.81,86500.0,33.5856,33.5937,33.5295,33.5375,86500.0
2015-05-22 15:00:00,41.8,41.86,41.8,41.83,94300.0,33.5295,33.5776,33.5295,33.5536,94300.0
2015-05-22 15:30:00,41.83,41.9,41.81,41.85,471600.0,33.5536,33.6097,33.5375,33.5696,471600.0
2015-05-26 09:30:00,41.78,41.84,41.37,41.49,229800.0,33.5135,33.5616,33.1846,33.2808,229800.0
2015-05-26 10:00:00,41.48,41.55,41.34,41.36,198100.0,33.2728,33.329,33.1605,33.1766,198100.0
2015-05-26 10:30:00,41.35,41.37,41.2,41.21,260800.0,33.1685,33.1846,33.0482,33.0562,260800.0
2015-05-26 11:00:00,41.22,41.3,41.14,41.3,117700.0,33.0643,33.1284,33.0001,33.1284,117700.0
2015-05-26 11:30:00,41.3,41.43,41.28,41.39,246200.0,33.1284,33.2327,33.1124,33.2006,246200.0
2015-05-26 12:00:00,41.4,41.42,41.35,41.36,128700.0,33.2086,33.2247,33.1685,33.1766,128700.0
2015-05-26 12:30:00,41.37,41.38,41.27,41.29,73900.0,33.1846,33.1926,33.1044,33.1204,73900.0
2015-05-26 13:00:00,41.3,41.31,41.22,41.27,90800.0,33.1284,33.1364,33.0643,33.1044,90800.0
2015-05-26 13:30:00,41.26,41.26,41.15,41.17,83400.0,33.0963,33.0963,33.0081,33.0241,83400.0
2015-05-26 14:00:00,41.18,41.31,41.16,41.21,102700.0,33.0322,33.1364,33.0161,33.0562,102700.0
2015-05-26 14:30:00,41.21,41.23,41.17,41.2,110700.0,33.0562,33.0723,33.0241,33.0482,110700.0
2015-05-26 15:00:00,41.2,41.25,41.16,41.19,172900.0,33.0482,33.0883,33.0161,33.0402,172900.0
2015-05-26 15:30:00,41.19,41.24,41.15,41.19,503500.0,33.0402,33.0803,33.0081,33.0402,503500.0
2015-05-27 09:30:00,41.36,41.44,41.23,41.33,125600.0,33.1766,33.2407,33.0723,33.1525,125600.0
2015-05-27 10:00:00,41.35,41.37,41.29,41.32,111300.0,33.1685,33.1846,33.1204,33.1445,111300.0
2015-05-27 10:30:00,41.32,41.38,41.3,41.36,186400.0,33.1445,33.1926,33.1284,33.1766,186400.0
2015-05-27 11:00:00,41.36,41.44,41.36,41.44,92700.0,33.1766,33.2407,33.1766,33.2407,92700.0
2015-05-27 11:30:00,41.44,41.45,41.38,41.39,218600.0,33.2407,33.2487,33.1926,33.2006,218600.0
2015-05-27 12:00:00,41.4,41.49,41.39,41.46,161000.0,33.2086,33.2808,33.2006,33.2568,161000.0
2015-05-27 12:30:00,41.45,41.46,41.42,41.44,164300.0,33.2487,33.2568,33.2247,33.2407,164300.0
2015-05-27 13:00:00,41.44,41.51,41.42,41.48,185300.0,33.2407,33.2969,33.2247,33.2728,185300.0
2015-05-27 13:30:00,41.47,41.51,41.47,41.48,93500.0,33.2648,33.2969,33.2648,33.2728,93500.0
2015-05-27 14:00:00,41.48,41.53,41.45,41.47,124400.0,33.2728,33.3129,33.2487,33.2648,124400.0
2015-05-27 14:30:00,41.47,41.47,41.43,41.45,114200.0,33.2648,33.2648,33.2327,33.2487,114200.0
2015-05-27 15:00:00,41.45,41.55,41.44,41.5,180200.0,33.2487,33.329,33.2407,33.2889,180200.0
2015-05-27 15:30:00,41.5,41.55,41.46,41.47,557300.0,33.2889,33.329,33.2568,33.2648,557300.0
2015-05-28 09:30:00,41.2,41.39,41.17,41.2,230500.0,33.1921,33.3452,33.1679,33.1921,230500.0
2015-05-28 10:00:00,41.19,41.3,41.18,41.24,114500.0,33.1841,33.2727,33.176,33.2243,114500.0
2015-05-28 10:30:00,41.23,41.23,41.13,41.21,115000.0,33.2163,33.2163,33.1357,33.2002,115000.0
2015-05-28 11:00:00,41.22,41.38,41.22,41.33,136800.0,33.2082,33.3371,33.2082,33.2968,136800.0
2015-05-28 11:30:00,41.33,41.33,41.24,41.31,115000.0,33.2968,33.2968,33.2243,33.2807,115000.0
2015-05-28 12:00:00,41.31,41.32,41.27,41.29,171100.0,33.2807,33.2888,33.2485,33.2646,171100.0
2015-05-28 12:30:00,41.3,41.3,41.23,41.28,84800.0,33.2727,33.2727,33.2163,33.2566,84800.0
2015-05-28 13:00:00,41.27,41.3,41.2,41.24,171200.0,33.2485,33.2727,33.1921,33.2243,171200.0
2015-05-28 13:30:00,41.23,41.29,41.23,41.27,193700.0,33.2163,33.2646,33.2163,33.2485,193700.0
2015-05-28 14:00:00,41.27,41.29,41.24,41.28,168000.0,33.2485,33.2646,33.2243,33.2566,168000.0
2015-05-28 14:30:00,41.28,41.34,41.27,41.33,102400.0,33.2566,33.3049,33.2485,33.2968,102400.0
2015-05-28 15:00:00,41.32,41.34,41.29,41.3,168500.0,33.2888,33.3049,33.2646,33.2727,168500.0
2015-05-28 15:30:00,41.3,41.36,41.3,41.34,394500.0,33.2727,33.321,33.2727,33.3049,394500.0
2015-05-29 09:30:00,41.24,41.37,41.19,41.25,333400.0,33.2243,33.3291,33.1841,33.2324,333400.0
2015-05-29 10:00:00,41.23,41.28,41.16,41.21,96300.0,33.2163,33.2566,33.1599,33.2002,96300.0
2015-05-29 10:30:00,41.21,41.21,40.98,41.09,100200.0,33.2002,33.2002,33.0149,33.1035,100200.0
2015-05-29 11:00:00,41.09,41.2,41.08,41.11,153900.0,33.1035,33.1921,33.0954,33.1196,153900.0
2015-05-29 11:30:00,41.11,41.25,41.08,41.21,126700.0,33.1196,33.2324,33.0954,33.2002,126700.0
2015-05-29 12:00:00,41.21,41.25,41.16,41.2,63400.0,33.2002,33.2324,33.1599,33.1921,63400.0
2015-05-29 12:30:00,41.21,41.25,41.13,41.13,53600.0,33.2002,33.2324,33.1357,33.1357,53600.0
2015-05-29 13:00:00,41.13,41.21,41.11,41.19,57000.0,33.1357,33.2002,33.1196,33.1841,57000.0
2015-05-29 13:30:00,41.19,41.23,41.12,41.13,86100.0,33.1841,33.2163,33.1277,33.1357,86100.0
2015-05-29 14:00:00,41.12,41.13,41.05,41.09,72500.0,33.1277,33.1357,33.0713,33.1035,72500.0
2015-05-29 14:30:00,41.09,41.1,41.02,41.07,121100.0,33.1035,33.1115,33.0471,33.0874,121100.0
2015-05-29 15:00:00,41.07,41.19,41.04,41.18,173800.0,33.0874,33.1841,33.0632,33.176,173800.0
2015-05-29 15:30:00,41.19,41.23,41.12,41.12,501700.0,33.1841,33.2163,33.1277,33.1277,501700.0
2015-06-01 09:30:00,41.3,41.39,41.07,41.14,211517.0,33.2727,33.3452,33.0874,33.1438,211517.0
2015-06-01 10:00:00,41.15,41.25,40.89,40.96,263057.0,33.1518,33.2324,32.9424,32.9988,263057.0
2015-06-01 10:30:00,40.95,41.01,40.86,41.01,173343.0,32.9907,33.039,32.9182,33.039,173343.0
2015-06-01 11:00:00,41.01,41.1,40.91,40.93,310550.0,33.039,33.1115,32.9585,32.9746,310550.0
2015-06-01 11:30:00,40.92,40.98,40.91,40.96,150893.0,32.9665,33.0149,32.9585,32.9988,150893.0
2015-06-01 12:00:00,40.96,41.15,40.95,41.14,128420.0,32.9988,33.1518,32.9907,33.1438,128420.0
2015-06-01 12:30:00,41.14,41.16,41.09,41.16,115291.0,33.1438,33.1599,33.1035,33.1599,115291.0
2015-06-01 13:00:00,41.17,41.19,41.09,41.1,94717.0,33.1679,33.1841,33.1035,33.1115,94717.0
2015-06-01 13:30:00,41.11,41.14,41.08,41.12,63404.0,33.1196,33.1438,33.0954,33.1277,63404.0
2015-06-01 14:00:00,41.12,41.21,41.1,41.18,59052.0,33.1277,33.2002,33.1115,33.176,59052.0
2015-06-01 14:30:00,41.18,41.19,41.1,41.11,87628.0,33.176,33.1841,33.1115,33.1196,87628.0
2015-06-01 15:00:00,41.12,41.13,41.08,41.11,110716.0,33.1277,33.1357,33.0954,33.1196,110716.0
2015-06-01 15:30:00,41.11,41.11,41.0,41.01,426870.0,33.1196,33.1196,33.031,33.039,426870.0
2015-06-02 09:30:00,41.02,41.22,40.95,41.15,277585.0,33.0471,33.2082,32.9907,33.1518,277585.0
2015-06-02 10:00:00,41.16,41.26,41.11,41.21,163704.0,33.1599,33.2404,33.1196,33.2002,163704.0
2015-06-02 10:30:00,41.21,41.27,41.17,41.26,324474.0,33.2002,33.2485,33.1679,33.2404,324474.0
2015-06-02 11:00:00,41.26,41.31,41.12,41.13,192500.0,33.2404,33.2807,33.1277,33.1357,192500.0
2015-06-02 11:30:00,41.14,41.26,41.13,41.26,116955.0,33.1438,33.2404,33.1357,33.2404,116955.0
2015-06-02 12:00:00,41.25,41.4,41.24,41.37,138246.0,33.2324,33.3532,33.2243,33.3291,138246.0
2015-06-02 12:30:00,41.38,41.46,41.38,41.4,91339.0,33.3371,33.4016,33.3371,33.3532,91339.0
2015-06-02 13:00:00,41.41,41.44,41.3,41.34,280085.0,33.3613,33.3855,33.2727,33.3049,280085.0
2015-06-02 13:30:00,41.34,41.41,41.33,41.39,74175.0,33.3049,33.3613,33.2968,33.3452,74175.0
2015-06-02 14:00:00,41.39,41.4,41.18,41.3,219153.0,33.3452,33.3532,33.176,33.2727,219153.0
2015-06-02 14:30:00,41.3,41.33,41.17,41.26,88356.0,33.2727,33.2968,33.1679,33.2404,88356.0
2015-06-02 15:00:00,41.26,41.26,41.14,41.18,259496.0,33.2404,33.2404,33.1438,33.176,259496.0
2015-06-02 15:30:00,41.17,41.18,41.0,41.02,742002.0,33.1679,33.176,33.031,33.0471,742002.0
2015-06-03 09:30:00,41.27,41.6,41.17,41.6,303551.0,33.2485,33.5144,33.1679,33.5144,303551.0
2015-06-03 10:00:00,41.59,41.9,41.48,41.84,437692.0,33.5063,33.7561,33.4177,33.7077,437692.0
2015-06-03 10:30:00,41.85,41.89,41.73,41.76,673735.0,33.7158,33.748,33.6191,33.6433,673735.0
2015-06-03 11:00:00,41.76,42.01,41.75,41.96,334571.0,33.6433,33.8447,33.6352,33.8044,334571.0
2015-06-03 11:30:00,41.96,41.97,41.78,41.8,640093.0,33.8044,33.8124,33.6594,33.6755,640093.0
2015-06-03 12:00:00,41.8,41.85,41.72,41.74,438997.0,33.6755,33.7158,33.611,33.6271,438997.0
2015-06-03 12:30:00,41.74,41.81,41.73,41.8,435492.0,33.6271,33.6835,33.6191,33.6755,435492.0
2015-06-03 13:00:00,41.79,41.79,41.65,41.69,448308.0,33.6674,33.6674,33.5546,33.5869,448308.0
2015-06-03 13:30:00,41.69,41.75,41.66,41.73,161640.0,33.5869,33.6352,33.5627,33.6191,161640.0
2015-06-03 14:00:00,41.73,41.81,41.67,41.73,378174.0,33.6191,33.6835,33.5708,33.6191,378174.0
2015-06-03 14:30:00,41.73,41.78,41.71,41.77,208598.0,33.6191,33.6594,33.603,33.6513,208598.0
2015-06-03 15:00:00,41.77,41.78,41.67,41.71,343196.0,33.6513,33.6594,33.5708,33.603,343196.0
2015-06-03 15:30:00,41.71,41.74,41.63,41.66,958859.0,33.603,33.6271,33.5385,33.5627,958859.0
2015-06-04 09:30:00,41.4,41.58,41.27,41.52,242652.0,33.3532,33.4982,33.2485,33.4499,242652.0
2015-06-04 10:00:00,41.51,41.6,41.45,41.51,231866.0,33.4419,33.5144,33.3935,33.4419,231866.0
2015-06-04 10:30:00,41.51,41.52,41.42,41.45,143835.0,33.4419,33.4499,33.3693,33.3935,143835.0
2015-06-04 11:00:00,41.45,41.52,41.37,41.4,146273.0,33.3935,33.4499,33.3291,33.3532,146273.0
2015-06-04 11:30:00,41.4,41.4,41.27,41.35,140412.0,33.3532,33.3532,33.2485,33.313,140412.0
2015-06-04 12:00:00,41.35,41.44,41.33,41.43,102799.0,33.313,33.3855,33.2968,33.3774,102799.0
2015-06-04 12:30:00,41.43,41.48,41.38,41.39,93420.0,33.3774,33.4177,33.3371,33.3452,93420.0
2015-06-04 13:00:00,41.38,41.38,41.23,41.25,128047.0,33.3371,33.3371,33.2163,33.2324,128047.0
2015-06-04 13:30:00,41.25,41.32,41.2,41.24,227477.0,33.2324,33.2888,33.1921,33.2243,227477.0
2015-06-04 14:00:00,41.25,41.36,41.21,41.32,118429.0,33.2324,33.321,33.2002,33.2888,118429.0
2015-06-04 14:30:00,41.31,41.32,41.22,41.31,120731.0,33.2807,33.2888,33.2082,33.2807,120731.0
2015-06-04 15:00:00,41.31,41.33,41.21,41.25,197627.0,33.2807,33.2968,33.2002,33.2324,197627.0
2015-06-04 15:30:00,41.25,41.26,41.17,41.23,443880.0,33.2324,33.2404,33.1679,33.2163,443880.0
2015-06-05 09:30:00,41.6,41.66,41.3,41.61,380078.0,33.5144,33.5627,33.2727,33.5224,380078.0
2015-06-05 10:00:00,41.61,41.82,41.59,41.8,336619.0,33.5224,33.6916,33.5063,33.6755,336619.0
2015-06-05 10:30:00,41.8,41.86,41.68,41.73,258672.0,33.6755,33.7238,33.5788,33.6191,258672.0
2015-06-05 11:00:00,41.73,41.77,41.63,41.73,206472.0,33.6191,33.6513,33.5385,33.6191,206472.0
2015-06-05 11:30:00,41.74,41.75,41.66,41.69,239801.0,33.6271,33.6352,33.5627,33.5869,239801.0
2015-06-05 12:00:00,41.69,41.71,41.57,41.59,123942.0,33.5869,33.603,33.4902,33.5063,123942.0
2015-06-05 12:30:00,41.58,41.71,41.57,41.68,93622.0,33.4982,33.603,33.4902,33.5788,93622.0
2015-06-05 13:00:00,41.69,41.69,41.62,41.62,65016.0,33.5869,33.5869,33.5305,33.5305,65016.0
2015-06-05 13:30:00,41.61,41.65,41.57,41.6,64630.0,33.5224,33.5546,33.4902,33.5144,64630.0
2015-06-05 14:00:00,41.6,41.67,41.57,41.59,110414.0,33.5144,33.5708,33.4902,33.5063,110414.0
2015-06-05 14:30:00,41.58,41.6,41.53,41.57,109149.0,33.4982,33.5144,33.458,33.4902,109149.0
2015-06-05 15:00:00,41.58,41.62,41.5,41.53,208029.0,33.4982,33.5305,33.4338,33.458,208029.0
2015-06-05 15:30:00,41.54,41.57,41.51,41.54,311292.0,33.466,33.4902,33.4419,33.466,311292.0
2015-06-08 09:30:00,41.4,41.66,41.26,41.44,138955.0,33.3532,33.5627,33.2404,33.3855,138955.0
2015-06-08 10:00:00,41.43,41.54,41.38,41.47,134009.0,33.3774,33.466,33.3371,33.4096,134009.0
2015-06-08 10:30:00,41.46,41.47,41.39,41.39,96129.0,33.4016,33.4096,33.3452,33.3452,96129.0
2015-06-08 11:00:00,41.38,41.39,41.3,41.34,152582.0,33.3371,33.3452,33.2727,33.3049,152582.0
2015-06-08 11:30:00,41.34,41.41,41.26,41.31,294743.0,33.3049,33.3613,33.2404,33.2807,294743.0
2015-06-08 12:00:00,41.31,41.35,41.3,41.34,67320.0,33.2807,33.313,33.2727,33.3049,67320.0
2015-06-08 12:30:00,41.34,41.35,41.25,41.27,96857.0,33.3049,33.313,33.2324,33.2485,96857.0
2015-06-08 13:00:00,41.27,41.32,41.21,41.24,126704.0,33.2485,33.2888,33.2002,33.2243,126704.0
2015-06-08 13:30:00,41.24,41.25,41.17,41.2,92652.0,33.2243,33.2324,33.1679,33.1921,92652.0
2015-06-08 14:00:00,41.19,41.19,41.11,41.16,110080.0,33.1841,33.1841,33.1196,33.1599,110080.0
2015-06-08 14:30:00,41.16,41.25,41.16,41.24,159221.0,33.1599,33.2324,33.1599,33.2243,159221.0
2015-06-08 15:00:00,41.24,41.25,41.14,41.16,231460.0,33.2243,33.2324,33.1438,33.1599,231460.0
2015-06-08 15:30:00,41.16,41.19,40.99,41.0,487228.0,33.1599,33.1841,33.0229,33.031,487228.0
2015-06-09 09:30:00,40.92,41.08,40.88,40.95,97306.0,32.9665,33.0954,32.9343,32.9907,97306.0
2015-06-09 10:00:00,40.95,41.07,40.88,40.91,70739.0,32.9907,33.0874,32.9343,32.9585,70739.0
2015-06-09 10:30:00,40.92,41.13,40.85,41.11,68840.0,32.9665,33.1357,32.9101,33.1196,68840.0
2015-06-09 11:00:00,41.11,41.15,41.04,41.06,64749.0,33.1196,33.1518,33.0632,33.0793,64749.0
2015-06-09 11:30:00,41.07,41.15,41.01,41.06,88775.0,33.0874,33.1518,33.039,33.0793,88775.0
2015-06-09 12:00:00,41.05,41.11,41.05,41.1,62865.0,33.0713,33.1196,33.0713,33.1115,62865.0
2015-06-09 12:30:00,41.1,41.16,41.07,41.13,65015.0,33.1115,33.1599,33.0874,33.1357,65015.0
2015-06-09 13:00:00,41.14,41.17,41.09,41.14,75096.0,33.1438,33.1679,33.1035,33.1438,75096.0
2015-06-09 13:30:00,41.15,41.16,41.1,41.12,99718.0,33.1518,33.1599,33.1115,33.1277,99718.0
2015-06-09 14:00:00,41.12,41.18,41.1,41.12,67427.0,33.1277,33.176,33.1115,33.1277,67427.0
2015-06-09 14:30:00,41.12,41.18,41.06,41.11,98586.0,33.1277,33.176,33.0793,33.1196,98586.0
2015-06-09 15:00:00,41.1,41.11,40.98,41.0,129950.0,33.1115,33.1196,33.0149,33.031,129950.0
2015-06-09 15:30:00,41.0,41.04,40.98,41.01,249344.0,33.031,33.0632,33.0149,33.039,249344.0
2015-06-10 09:30:00,41.23,41.81,41.23,41.73,222617.0,33.2163,33.6835,33.2163,33.6191,222617.0
2015-06-10 10:00:00,41.74,41.9,41.71,41.9,134093.0,33.6271,33.7561,33.603,33.7561,134093.0
2015-06-10 10:30:00,41.9,41.99,41.86,41.98,147512.0,33.7561,33.8286,33.7238,33.8205,147512.0
2015-06-10 11:00:00,41.99,42.06,41.92,41.95,189139.0,33.8286,33.885,33.7722,33.7963,189139.0
2015-06-10 11:30:00,41.95,42.03,41.93,41.96,176538.0,33.7963,33.8608,33.7802,33.8044,176538.0
2015-06-10 12:00:00,41.94,42.01,41.93,41.99,91164.0,33.7883,33.8447,33.7802,33.8286,91164.0
2015-06-10 12:30:00,41.98,42.0,41.89,41.9,82523.0,33.8205,33.8366,33.748,33.7561,82523.0
2015-06-10 13:00:00,41.9,41.94,41.86,41.91,85877.0,33.7561,33.7883,33.7238,33.7641,85877.0
2015-06-10 13:30:00,41.91,41.98,41.89,41.98,146525.0,33.7641,33.8205,33.748,33.8205,146525.0
2015-06-10 14:00:00,41.98,42.05,41.97,42.02,136775.0,33.8205,33.8769,33.8124,33.8527,136775.0
2015-06-10 14:30:00,42.03,42.04,41.99,42.02,156819.0,33.8608,33.8688,33.8286,33.8527,156819.0
2015-06-10 15:00:00,42.03,42.03,41.98,42.0,219910.0,33.8608,33.8608,33.8205,33.8366,219910.0
2015-06-10 15:30:00,42.0,42.07,41.96,42.02,567335.0,33.8366,33.893,33.8044,33.8527,567335.0
2015-06-11 09:30:00,42.05,42.14,41.95,42.03,186769.0,33.8769,33.9494,33.7963,33.8608,186769.0
2015-06-11 10:00:00,42.02,42.09,41.99,42.09,156366.0,33.8527,33.9091,33.8286,33.9091,156366.0
2015-06-11 10:30:00,42.1,42.15,42.01,42.09,157640.0,33.9172,33.9575,33.8447,33.9091,157640.0
2015-06-11 11:00:00,42.09,42.18,42.07,42.12,100632.0,33.9091,33.9816,33.893,33.9333,100632.0
2015-06-11 11:30:00,42.12,42.2,42.09,42.19,93751.0,33.9333,33.9977,33.9091,33.9897,93751.0
2015-06-11 12:00:00,42.19,42.28,42.18,42.27,89967.0,33.9897,34.0622,33.9816,34.0541,89967.0
2015-06-11 12:30:00,42.26,42.32,42.24,42.32,97839.0,34.0461,34.0944,34.03,34.0944,97839.0
2015-06-11 13:00:00,42.31,42.36,42.29,42.36,122325.0,34.0864,34.1266,34.0702,34.1266,122325.0
2015-06-11 13:30:00,42.36,42.44,42.32,42.43,133311.0,34.1266,34.1911,34.0944,34.183,133311.0
2015-06-11 14:00:00,42.43,42.43,42.39,42.4,93682.0,34.183,34.183,34.1508,34.1589,93682.0
2015-06-11 14:30:00,42.4,42.4,42.33,42.33,73615.0,34.1589,34.1589,34.1025,34.1025,73615.0
2015-06-11 15:00:00,42.34,42.38,42.33,42.36,138138.0,34.1105,34.1428,34.1025,34.1266,138138.0
2015-06-11 15:30:00,42.36,42.39,42.29,42.34,351350.0,34.1266,34.1508,34.0702,34.1105,351350.0
2015-06-12 09:30:00,42.16,42.26,42.02,42.17,95466.0,33.9655,34.0461,33.8527,33.9736,95466.0
2015-06-12 10:00:00,42.16,42.25,42.14,42.22,95936.0,33.9655,34.038,33.9494,34.0139,95936.0
2015-06-12 10:30:00,42.22,42.23,42.1,42.12,124978.0,34.0139,34.0219,33.9172,33.9333,124978.0
2015-06-12 11:00:00,42.12,42.34,42.1,42.29,77280.0,33.9333,34.1105,33.9172,34.0702,77280.0
2015-06-12 11:30:00,42.29,42.31,42.18,42.18,52031.0,34.0702,34.0864,33.9816,33.9816,52031.0
2015-06-12 12:00:00,42.18,42.27,42.17,42.24,60845.0,33.9816,34.0541,33.9736,34.03,60845.0
2015-06-12 12:30:00,42.24,42.24,42.13,42.14,51124.0,34.03,34.03,33.9413,33.9494,51124.0
2015-06-12 13:00:00,42.14,42.21,42.14,42.21,58357.0,33.9494,34.0058,33.9494,34.0058,58357.0
2015-06-12 13:30:00,42.22,42.28,42.21,42.26,71444.0,34.0139,34.0622,34.0058,34.0461,71444.0
2015-06-12 14:00:00,42.26,42.26,42.19,42.22,40795.0,34.0461,34.0461,33.9897,34.0139,40795.0
2015-06-12 14:30:00,42.22,42.22,42.13,42.13,52512.0,34.0139,34.0139,33.9413,33.9413,52512.0
2015-06-12 15:00:00,42.13,42.24,42.13,42.23,87574.0,33.9413,34.03,33.9413,34.0219,87574.0
2015-06-12 15:30:00,42.23,42.25,42.18,42.2,182696.0,34.0219,34.038,33.9816,33.9977,182696.0
2015-06-15 09:30:00,41.74,41.76,41.5,41.56,164002.0,33.6271,33.6433,33.4338,33.4821,164002.0
2015-06-15 10:00:00,41.56,41.67,41.53,41.64,90306.0,33.4821,33.5708,33.458,33.5466,90306.0
2015-06-15 10:30:00,41.65,41.72,41.63,41.67,78847.0,33.5546,33.611,33.5385,33.5708,78847.0
2015-06-15 11:00:00,41.68,41.84,41.67,41.67,75991.0,33.5788,33.7077,33.5708,33.5708,75991.0
2015-06-15 11:30:00,41.67,41.99,41.67,41.93,142982.0,33.5708,33.8286,33.5708,33.7802,142982.0
2015-06-15 12:00:00,41.92,41.93,41.82,41.84,99599.0,33.7722,33.7802,33.6916,33.7077,99599.0
2015-06-15 12:30:00,41.84,41.94,41.83,41.92,76129.0,33.7077,33.7883,33.6997,33.7722,76129.0
2015-06-15 13:00:00,41.91,41.95,41.9,41.93,43464.0,33.7641,33.7963,33.7561,33.7802,43464.0
2015-06-15 13:30:00,41.93,41.98,41.81,41.87,104892.0,33.7802,33.8205,33.6835,33.7319,104892.0
2015-06-15 14:00:00,41.88,41.91,41.83,41.9,98149.0,33.7399,33.7641,33.6997,33.7561,98149.0
2015-06-15 14:30:00,41.91,41.93,41.81,41.83,109559.0,33.7641,33.7802,33.6835,33.6997,109559.0
2015-06-15 15:00:00,41.83,41.84,41.75,41.82,132284.0,33.6997,33.7077,33.6352,33.6916,132284.0
2015-06-15 15:30:00,41.82,41.82,41.74,41.78,268380.0,33.6916,33.6916,33.6271,33.6594,268380.0
2015-06-16 09:30:00,41.75,42.0,41.67,41.94,229789.0,33.6352,33.8366,33.5708,33.7883,229789.0
2015-06-16 10:00:00,41.94,41.96,41.75,41.86,118800.0,33.7883,33.8044,33.6352,33.7238,118800.0
2015-06-16 10:30:00,41.85,41.9,41.76,41.77,109586.0,33.7158,33.7561,33.6433,33.6513,109586.0
2015-06-16 11:00:00,41.77,41.92,41.74,41.89,69515.0,33.6513,33.7722,33.6271,33.748,69515.0
2015-06-16 11:30:00,41.88,41.91,41.83,41.87,51093.0,33.7399,33.7641,33.6997,33.7319,51093.0
2015-06-16 12:00:00,41.87,41.94,41.84,41.92,41547.0,33.7319,33.7883,33.7077,33.7722,41547.0
2015-06-16 12:30:00,41.93,41.97,41.91,41.97,67321.0,33.7802,33.8124,33.7641,33.8124,67321.0
2015-06-16 13:00:00,41.97,42.0,41.94,41.97,63242.0,33.8124,33.8366,33.7883,33.8124,63242.0
2015-06-16 13:30:00,41.98,42.06,41.98,42.02,75780.0,33.8205,33.885,33.8205,33.8527,75780.0
2015-06-16 14:00:00,42.03,42.12,42.02,42.08,100014.0,33.8608,33.9333,33.8527,33.9011,100014.0
2015-06-16 14:30:00,42.09,42.11,42.03,42.05,89999.0,33.9091,33.9252,33.8608,33.8769,89999.0
2015-06-16 15:00:00,42.04,42.08,42.03,42.06,100440.0,33.8688,33.9011,33.8608,33.885,100440.0
2015-06-16 15:30:00,42.06,42.1,42.01,42.03,222469.0,33.885,33.9172,33.8447,33.8608,222469.0
2015-06-17 09:30:00,42.16,42.24,41.96,41.98,191779.0,33.9655,34.03,33.8044,33.8205,191779.0
2015-06-17 10:00:00,41.99,42.03,41.87,41.92,146426.0,33.8286,33.8608,33.7319,33.7722,146426.0
2015-06-17 10:30:00,41.94,41.97,41.88,41.97,145700.0,33.7883,33.8124,33.7399,33.8124,145700.0
2015-06-17 11:00:00,41.97,41.99,41.81,41.83,100001.0,33.8124,33.8286,33.6835,33.6997,100001.0
2015-06-17 11:30:00,41.82,41.85,41.77,41.84,124148.0,33.6916,33.7158,33.6513,33.7077,124148.0
2015-06-17 12:00:00,41.84,41.86,41.75,41.84,53488.0,33.7077,33.7238,33.6352,33.7077,53488.0
2015-06-17 12:30:00,41.84,41.87,41.75,41.81,59623.0,33.7077,33.7319,33.6352,33.6835,59623.0
2015-06-17 13:00:00,41.8,41.8,41.75,41.77,62317.0,33.6755,33.6755,33.6352,33.6513,62317.0
2015-06-17 13:30:00,41.76,41.88,41.76,41.86,109124.0,33.6433,33.7399,33.6433,33.7238,109124.0
2015-06-17 14:00:00,41.86,42.06,41.75,41.83,149881.0,33.7238,33.885,33.6352,33.6997,149881.0
2015-06-17 14:30:00,41.81,42.07,41.81,41.96,139298.0,33.6835,33.893,33.6835,33.8044,139298.0
2015-06-17 15:00:00,41.96,42.01,41.9,41.96,130736.0,33.8044,33.8447,33.7561,33.8044,130736.0
2015-06-17 15:30:00,41.96,42.0,41.8,41.86,322803.0,33.8044,33.8366,33.6755,33.7238,322803.0
2015-06-18 09:30:00,42.0,42.18,41.85,41.98,163292.0,33.8366,33.9816,33.7158,33.8205,163292.0
2015-06-18 10:00:00,41.99,42.15,41.99,42.1,170693.0,33.8286,33.9575,33.8286,33.9172,170693.0
2015-06-18 10:30:00,42.11,42.21,42.07,42.17,106046.0,33.9252,34.0058,33.893,33.9736,106046.0
2015-06-18 11:00:00,42.17,42.23,42.16,42.23,81990.0,33.9736,34.0219,33.9655,34.0219,81990.0
2015-06-18 11:30:00,42.22,42.29,42.22,42.28,89836.0,34.0139,34.0702,34.0139,34.0622,89836.0
2015-06-18 12:00:00,42.29,42.37,42.23,42.33,87049.0,34.0702,34.1347,34.0219,34.1025,87049.0
2015-06-18 12:30:00,42.34,42.42,42.31,42.33,75308.0,34.1105,34.175,34.0864,34.1025,75308.0
2015-06-18 13:00:00,42.32,42.37,42.22,42.29,113034.0,34.0944,34.1347,34.0139,34.0702,113034.0
2015-06-18 13:30:00,42.28,42.31,42.26,42.27,64894.0,34.0622,34.0864,34.0461,34.0541,64894.0
2015-06-18 14:00:00,42.28,42.36,42.26,42.32,97761.0,34.0622,34.1266,34.0461,34.0944,97761.0
2015-06-18 14:30:00,42.32,42.4,42.32,42.4,138552.0,34.0944,34.1589,34.0944,34.1589,138552.0
2015-06-18 15:00:00,42.4,42.44,42.32,42.43,193275.0,34.1589,34.1911,34.0944,34.183,193275.0
2015-06-18 15:30:00,42.43,42.45,42.34,42.37,363119.0,34.183,34.1991,34.1105,34.1347,363119.0
2015-06-19 09:30:00,42.2,42.34,42.13,42.21,438011.0,33.9977,34.1105,33.9413,34.0058,438011.0
2015-06-19 10:00:00,42.22,42.27,42.16,42.21,87361.0,34.0139,34.0541,33.9655,34.0058,87361.0
2015-06-19 10:30:00,42.21,42.27,42.2,42.23,77326.0,34.0058,34.0541,33.9977,34.0219,77326.0
2015-06-19 11:00:00,42.22,42.23,42.15,42.16,64352.0,34.0139,34.0219,33.9575,33.9655,64352.0
2015-06-19 11:30:00,42.16,42.18,42.1,42.11,74751.0,33.9655,33.9816,33.9172,33.9252,74751.0
2015-06-19 12:00:00,42.1,42.1,42.04,42.07,46686.0,33.9172,33.9172,33.8688,33.893,46686.0
2015-06-19 12:30:00,42.07,42.11,42.05,42.06,40694.0,33.893,33.9252,33.8769,33.885,40694.0
2015-06-19 13:00:00,42.06,42.1,42.05,42.09,40972.0,33.885,33.9172,33.8769,33.9091,40972.0
2015-06-19 13:30:00,42.09,42.18,42.09,42.13,76281.0,33.9091,33.9816,33.9091,33.9413,76281.0
2015-06-19 14:00:00,42.12,42.13,42.01,42.02,85302.0,33.9333,33.9413,33.8447,33.8527,85302.0
2015-06-19 14:30:00,42.02,42.05,41.99,42.04,113486.0,33.8527,33.8769,33.8286,33.8688,113486.0
2015-06-19 15:00:00,42.04,42.04,42.0,42.01,122374.0,33.8688,33.8688,33.8366,33.8447,122374.0
2015-06-19 15:30:00,42.02,42.12,42.0,42.01,346384.0,33.8527,33.9333,33.8366,33.8447,346384.0
2015-06-22 09:30:00,42.39,42.51,42.31,42.36,211671.0,34.1508,34.2475,34.0864,34.1266,211671.0
2015-06-22 10:00:00,42.37,42.43,42.31,42.4,94259.0,34.1347,34.183,34.0864,34.1589,94259.0
2015-06-22 10:30:00,42.4,42.43,42.33,42.43,136489.0,34.1589,34.183,34.1025,34.183,136489.0
2015-06-22 11:00:00,42.42,42.47,42.39,42.45,98514.0,34.175,34.2153,34.1508,34.1991,98514.0
2015-06-22 11:30:00,42.44,42.44,42.37,42.4,102082.0,34.1911,34.1911,34.1347,34.1589,102082.0
2015-06-22 12:00:00,42.41,42.43,42.28,42.35,150179.0,34.1669,34.183,34.0622,34.1186,150179.0
2015-06-22 12:30:00,42.34,42.41,42.34,42.36,85820.0,34.1105,34.1669,34.1105,34.1266,85820.0
2015-06-22 13:00:00,42.35,42.36,42.33,42.35,131181.0,34.1186,34.1266,34.1025,34.1186,131181.0
2015-06-22 13:30:00,42.35,42.41,42.33,42.41,130910.0,34.1186,34.1669,34.1025,34.1669,130910.0
2015-06-22 14:00:00,42.4,42.48,42.4,42.45,89694.0,34.1589,34.2233,34.1589,34.1991,89694.0
2015-06-22 14:30:00,42.44,42.54,42.42,42.46,92404.0,34.1911,34.2717,34.175,34.2072,92404.0
2015-06-22 15:00:00,42.46,42.5,42.44,42.44,109255.0,34.2072,34.2394,34.1911,34.1911,109255.0
2015-06-22 15:30:00,42.44,44.13,42.42,42.7,1520553.0,34.1911,35.5526,34.175,34.4006,1520553.0
2015-06-23 09:30:00,42.81,42.86,42.7,42.74,173641.0,34.4892,34.5295,34.4006,34.4328,173641.0
2015-06-23 10:00:00,42.73,42.75,42.55,42.56,123944.0,34.4247,34.4408,34.2797,34.2878,123944.0
2015-06-23 10:30:00,42.56,42.62,42.44,42.55,116978.0,34.2878,34.3361,34.1911,34.2797,116978.0
2015-06-23 11:00:00,42.55,42.6,42.51,42.52,138311.0,34.2797,34.32,34.2475,34.2555,138311.0
2015-06-23 11:30:00,42.52,42.58,42.51,42.52,166165.0,34.2555,34.3039,34.2475,34.2555,166165.0
2015-06-23 12:00:00,42.52,42.57,42.45,42.56,141655.0,34.2555,34.2958,34.1991,34.2878,141655.0
2015-06-23 12:30:00,42.56,42.58,42.53,42.53,50840.0,34.2878,34.3039,34.2636,34.2636,50840.0
2015-06-23 13:00:00,42.53,42.59,42.5,42.56,46748.0,34.2636,34.3119,34.2394,34.2878,46748.0
2015-06-23 13:30:00,42.56,42.62,42.55,42.59,70666.0,34.2878,34.3361,34.2797,34.3119,70666.0
2015-06-23 14:00:00,42.6,42.6,42.53,42.57,65966.0,34.32,34.32,34.2636,34.2958,65966.0
2015-06-23 14:30:00,42.58,42.64,42.56,42.64,92914.0,34.3039,34.3522,34.2878,34.3522,92914.0
2015-06-23 15:00:00,42.64,42.64,42.59,42.61,194575.0,34.3522,34.3522,34.3119,34.3281,194575.0
2015-06-23 15:30:00,42.61,42.62,42.54,42.56,525177.0,34.3281,34.3361,34.2717,34.2878,525177.0
2015-06-24 09:30:00,42.53,42.61,42.37,42.58,155326.0,34.2636,34.3281,34.1347,34.3039,155326.0
2015-06-24 10:00:00,42.58,42.6,42.47,42.59,111713.0,34.3039,34.32,34.2153,34.3119,111713.0
2015-06-24 10:30:00,42.6,42.65,42.54,42.55,71598.0,34.32,34.3603,34.2717,34.2797,71598.0
2015-06-24 11:00:00,42.55,42.57,42.49,42.55,94541.0,34.2797,34.2958,34.2314,34.2797,94541.0
2015-06-24 11:30:00,42.55,42.59,42.51,42.55,62101.0,34.2797,34.3119,34.2475,34.2797,62101.0
2015-06-24 12:00:00,42.55,42.55,42.43,42.49,57793.0,34.2797,34.2797,34.183,34.2314,57793.0
2015-06-24 12:30:00,42.49,42.51,42.45,42.46,58036.0,34.2314,34.2475,34.1991,34.2072,58036.0
2015-06-24 13:00:00,42.46,42.48,42.37,42.38,84089.0,34.2072,34.2233,34.1347,34.1428,84089.0
2015-06-24 13:30:00,42.37,42.38,42.3,42.35,67392.0,34.1347,34.1428,34.0783,34.1186,67392.0
2015-06-24 14:00:00,42.36,42.37,42.31,42.33,53822.0,34.1266,34.1347,34.0864,34.1025,53822.0
2015-06-24 14:30:00,42.33,42.4,42.32,42.37,57262.0,34.1025,34.1589,34.0944,34.1347,57262.0
2015-06-24 15:00:00,42.37,42.4,42.32,42.37,120337.0,34.1347,34.1589,34.0944,34.1347,120337.0
2015-06-24 15:30:00,42.36,42.37,42.26,42.28,288077.0,34.1266,34.1347,34.0461,34.0622,288077.0
2015-06-25 09:30:00,42.32,42.46,42.02,42.16,140000.0,34.0944,34.2072,33.8527,33.9655,140000.0
2015-06-25 10:00:00,42.17,42.23,42.14,42.18,85372.0,33.9736,34.0219,33.9494,33.9816,85372.0
2015-06-25 10:30:00,42.19,42.21,42.1,42.21,54918.0,33.9897,34.0058,33.9172,34.0058,54918.0
2015-06-25 11:00:00,42.21,42.28,42.15,42.19,56931.0,34.0058,34.0622,33.9575,33.9897,56931.0
2015-06-25 11:30:00,42.18,42.21,42.14,42.19,67238.0,33.9816,34.0058,33.9494,33.9897,67238.0
2015-06-25 12:00:00,42.2,42.2,42.04,42.05,48901.0,33.9977,33.9977,33.8688,33.8769,48901.0
2015-06-25 12:30:00,42.04,42.1,42.0,42.04,145203.0,33.8688,33.9172,33.8366,33.8688,145203.0
2015-06-25 13:00:00,42.04,42.1,42.04,42.05,64208.0,33.8688,33.9172,33.8688,33.8769,64208.0
2015-06-25 13:30:00,42.05,42.07,42.03,42.06,45572.0,33.8769,33.893,33.8608,33.885,45572.0
2015-06-25 14:00:00,42.07,42.07,41.93,41.95,102267.0,33.893,33.893,33.7802,33.7963,102267.0
2015-06-25 14:30:00,41.96,42.02,41.93,41.97,102854.0,33.8044,33.8527,33.7802,33.8124,102854.0
2015-06-25 15:00:00,41.97,42.03,41.93,41.97,154008.0,33.8124,33.8608,33.7802,33.8124,154008.0
2015-06-25 15:30:00,41.98,41.98,41.82,41.84,523742.0,33.8205,33.8205,33.6916,33.7077,523742.0
2015-06-26 09:30:00,42.0,42.05,41.79,41.99,148821.0,33.8366,33.8769,33.6674,33.8286,148821.0
2015-06-26 10:00:00,41.99,42.04,41.89,41.99,118657.0,33.8286,33.8688,33.748,33.8286,118657.0
2015-06-26 10:30:00,42.0,42.0,41.91,41.94,49652.0,33.8366,33.8366,33.7641,33.7883,49652.0
2015-06-26 11:00:00,41.94,42.02,41.94,41.99,98098.0,33.7883,33.8527,33.7883,33.8286,98098.0
2015-06-26 11:30:00,42.0,42.02,41.96,41.96,53944.0,33.8366,33.8527,33.8044,33.8044,53944.0
2015-06-26 12:00:00,41.95,42.01,41.95,41.99,89227.0,33.7963,33.8447,33.7963,33.8286,89227.0
2015-06-26 12:30:00,42.0,42.02,41.94,41.94,110472.0,33.8366,33.8527,33.7883,33.7883,110472.0
2015-06-26 13:00:00,41.93,41.98,41.86,41.91,50158.0,33.7802,33.8205,33.7238,33.7641,50158.0
2015-06-26 13:30:00,41.92,41.96,41.89,41.93,51016.0,33.7722,33.8044,33.748,33.7802,51016.0
2015-06-26 14:00:00,41.93,41.95,41.89,41.94,42611.0,33.7802,33.7963,33.748,33.7883,42611.0
2015-06-26 14:30:00,41.94,41.98,41.9,41.95,80557.0,33.7883,33.8205,33.7561,33.7963,80557.0
2015-06-26 15:00:00,41.96,42.05,41.95,42.04,163404.0,33.8044,33.8769,33.7963,33.8688,163404.0
2015-06-26 15:30:00,42.04,42.07,41.99,42.07,583244.0,33.8688,33.893,33.8286,33.893,583244.0
2015-06-29 09:30:00,41.5,41.6,41.28,41.51,265502.0,33.4338,33.5144,33.2566,33.4419,265502.0
2015-06-29 10:00:00,41.51,41.6,41.44,41.45,228362.0,33.4419,33.5144,33.3855,33.3935,228362.0
2015-06-29 10:30:00,41.44,41.48,41.38,41.41,165599.0,33.3855,33.4177,33.3371,33.3613,165599.0
2015-06-29 11:00:00,41.41,41.45,41.34,41.41,222945.0,33.3613,33.3935,33.3049,33.3613,222945.0
2015-06-29 11:30:00,41.42,41.46,41.37,41.43,423962.0,33.3693,33.4016,33.3291,33.3774,423962.0
2015-06-29 12:00:00,41.44,41.52,41.42,41.45,240939.0,33.3855,33.4499,33.3693,33.3935,240939.0
2015-06-29 12:30:00,41.45,41.53,41.44,41.53,207784.0,33.3935,33.458,33.3855,33.458,207784.0
2015-06-29 13:00:00,41.52,41.56,41.46,41.55,293943.0,33.4499,33.4821,33.4016,33.4741,293943.0
2015-06-29 13:30:00,41.55,41.59,41.43,41.47,153615.0,33.4741,33.5063,33.3774,33.4096,153615.0
2015-06-29 14:00:00,41.47,41.49,41.42,41.43,319554.0,33.4096,33.4257,33.3693,33.3774,319554.0
2015-06-29 14:30:00,41.43,41.58,41.42,41.52,406078.0,33.3774,33.4982,33.3693,33.4499,406078.0
2015-06-29 15:00:00,41.52,41.52,41.42,41.45,418475.0,33.4499,33.4499,33.3693,33.3935,418475.0
2015-06-29 15:30:00,41.45,41.51,41.23,41.26,763054.0,33.3935,33.4419,33.2163,33.2404,763054.0
2015-06-30 09:30:00,41.7,41.88,41.47,41.47,148377.0,33.5949,33.7399,33.4096,33.4096,148377.0
2015-06-30 10:00:00,41.46,41.55,41.42,41.51,114937.0,33.4016,33.4741,33.3693,33.4419,114937.0
2015-06-30 10:30:00,41.52,41.52,41.36,41.46,70542.0,33.4499,33.4499,33.321,33.4016,70542.0
2015-06-30 11:00:00,41.47,41.55,41.43,41.43,82401.0,33.4096,33.4741,33.3774,33.3774,82401.0
2015-06-30 11:30:00,41.42,41.43,41.32,41.32,63967.0,33.3693,33.3774,33.2888,33.2888,63967.0
2015-06-30 12:00:00,41.33,41.43,41.27,41.29,83471.0,33.2968,33.3774,33.2485,33.2646,83471.0
2015-06-30 12:30:00,41.31,41.41,41.26,41.41,110855.0,33.2807,33.3613,33.2404,33.3613,110855.0
2015-06-30 13:00:00,41.41,41.54,41.38,41.54,116153.0,33.3613,33.466,33.3371,33.466,116153.0
2015-06-30 13:30:00,41.53,41.69,41.51,41.64,125811.0,33.458,33.5869,33.4419,33.5466,125811.0
2015-06-30 14:00:00,41.63,41.81,41.58,41.74,234988.0,33.5385,33.6835,33.4982,33.6271,234988.0
2015-06-30 14:30:00,41.74,41.78,41.6,41.61,199528.0,33.6271,33.6594,33.5144,33.5224,199528.0
2015-06-30 15:00:00,41.61,41.65,41.53,41.58,267046.0,33.5224,33.5546,33.458,33.4982,267046.0
2015-06-30 15:30:00,41.57,41.69,41.55,41.55,651172.0,33.4902,33.5869,33.4741,33.4741,651172.0
2015-07-01 09:30:00,42.62,43.79,42.53,43.32,1289367.0,34.3361,35.2787,34.2636,34.9001,1289367.0
2015-07-01 10:00:00,43.32,43.65,43.3,43.6,1292925.0,34.9001,35.1659,34.8839,35.1256,1292925.0
2015-07-01 10:30:00,43.59,43.83,43.49,43.81,659347.0,35.1176,35.3109,35.037,35.2948,659347.0
2015-07-01 11:00:00,43.82,44.03,43.81,43.82,721548.0,35.3029,35.4721,35.2948,35.3029,721548.0
2015-07-01 11:30:00,43.83,43.86,43.54,43.66,692185.0,35.3109,35.3351,35.0773,35.174,692185.0
2015-07-01 12:00:00,43.66,43.81,43.65,43.71,272158.0,35.174,35.2948,35.1659,35.2142,272158.0
2015-07-01 12:30:00,43.71,43.77,43.65,43.76,274176.0,35.2142,35.2626,35.1659,35.2545,274176.0
2015-07-01 13:00:00,43.75,44.0,43.65,43.93,608294.0,35.2465,35.4479,35.1659,35.3915,608294.0
2015-07-01 13:30:00,43.93,43.96,43.79,43.89,423511.0,35.3915,35.4157,35.2787,35.3593,423511.0
2015-07-01 14:00:00,43.89,43.92,43.82,43.88,551585.0,35.3593,35.3834,35.3029,35.3512,551585.0
2015-07-01 14:30:00,43.89,44.09,43.86,43.98,620386.0,35.3593,35.5204,35.3351,35.4318,620386.0
2015-07-01 15:00:00,43.99,44.09,43.98,44.08,475136.0,35.4398,35.5204,35.4318,35.5123,475136.0
2015-07-01 15:30:00,44.08,44.24,43.99,44.23,1349748.0,35.5123,35.6412,35.4398,35.6332,1349748.0
2015-07-02 09:30:00,44.3,44.9,44.27,44.5,778712.0,35.6896,36.173,35.6654,35.8507,778712.0
2015-07-02 10:00:00,44.51,44.57,44.49,44.51,692819.0,35.8588,35.9071,35.8426,35.8588,692819.0
2015-07-02 10:30:00,44.51,44.74,44.5,44.73,761858.0,35.8588,36.0441,35.8507,36.036,761858.0
2015-07-02 11:00:00,44.73,44.8,44.58,44.61,464468.0,36.036,36.0924,35.9151,35.9393,464468.0
2015-07-02 11:30:00,44.6,44.72,44.6,44.68,511917.0,35.9313,36.0279,35.9313,35.9957,511917.0
2015-07-02 12:00:00,44.67,44.7,44.45,44.46,498134.0,35.9877,36.0118,35.8104,35.8185,498134.0
2015-07-02 12:30:00,44.49,44.58,44.43,44.44,437954.0,35.8426,35.9151,35.7943,35.8024,437954.0
2015-07-02 13:00:00,44.43,44.55,44.32,44.32,463392.0,35.7943,35.891,35.7057,35.7057,463392.0
2015-07-02 13:30:00,44.32,44.35,44.19,44.33,520243.0,35.7057,35.7299,35.601,35.7137,520243.0
2015-07-02 14:00:00,44.33,44.34,44.06,44.07,329255.0,35.7137,35.7218,35.4962,35.5043,329255.0
2015-07-02 14:30:00,44.07,44.12,43.98,44.02,248419.0,35.5043,35.5446,35.4318,35.464,248419.0
2015-07-02 15:00:00,44.02,44.12,44.0,44.09,431876.0,35.464,35.5446,35.4479,35.5204,431876.0
2015-07-02 15:30:00,44.09,44.09,43.98,44.01,689342.0,35.5204,35.5204,35.4318,35.4559,689342.0
2015-07-06 09:30:00,43.57,43.91,43.47,43.79,215955.0,35.1015,35.3754,35.0209,35.2787,215955.0
2015-07-06 10:00:00,43.79,43.89,43.7,43.8,125756.0,35.2787,35.3593,35.2062,35.2868,125756.0
2015-07-06 10:30:00,43.8,44.05,43.8,43.91,230167.0,35.2868,35.4882,35.2868,35.3754,230167.0
2015-07-06 11:00:00,43.92,43.98,43.9,43.94,155585.0,35.3834,35.4318,35.3673,35.3995,155585.0
2015-07-06 11:30:00,43.94,43.99,43.9,43.94,96238.0,35.3995,35.4398,35.3673,35.3995,96238.0
2015-07-06 12:00:00,43.94,43.95,43.88,43.91,80916.0,35.3995,35.4076,35.3512,35.3754,80916.0
2015-07-06 12:30:00,43.9,43.91,43.79,43.82,92738.0,35.3673,35.3754,35.2787,35.3029,92738.0
2015-07-06 13:00:00,43.81,43.84,43.71,43.71,108267.0,35.2948,35.319,35.2142,35.2142,108267.0
2015-07-06 13:30:00,43.71,43.71,43.54,43.56,243711.0,35.2142,35.2142,35.0773,35.0934,243711.0
2015-07-06 14:00:00,43.56,43.79,43.53,43.73,293199.0,35.0934,35.2787,35.0692,35.2304,293199.0
2015-07-06 14:30:00,43.73,43.76,43.67,43.73,361879.0,35.2304,35.2545,35.182,35.2304,361879.0
2015-07-06 15:00:00,43.73,43.87,43.7,43.87,313727.0,35.2304,35.3431,35.2062,35.3431,313727.0
2015-07-06 15:30:00,43.87,44.14,43.86,44.09,804254.0,35.3431,35.5607,35.3351,35.5204,804254.0
2015-07-07 09:30:00,43.93,44.05,43.75,43.82,162712.0,35.3915,35.4882,35.2465,35.3029,162712.0
2015-07-07 10:00:00,43.81,43.82,43.45,43.46,193228.0,35.2948,35.3029,35.0048,35.0128,193228.0
2015-07-07 10:30:00,43.45,43.46,43.27,43.36,295571.0,35.0048,35.0128,34.8598,34.9323,295571.0
2015-07-07 11:00:00,43.36,43.36,43.25,43.27,409688.0,34.9323,34.9323,34.8437,34.8598,409688.0
2015-07-07 11:30:00,43.27,43.45,43.2,43.4,209967.0,34.8598,35.0048,34.8034,34.9645,209967.0
2015-07-07 12:00:00,43.4,43.51,43.32,43.51,207157.0,34.9645,35.0531,34.9001,35.0531,207157.0
2015-07-07 12:30:00,43.51,43.75,43.47,43.7,192537.0,35.0531,35.2465,35.0209,35.2062,192537.0
2015-07-07 13:00:00,43.7,43.83,43.63,43.73,146410.0,35.2062,35.3109,35.1498,35.2304,146410.0
2015-07-07 13:30:00,43.74,43.86,43.67,43.83,247833.0,35.2384,35.3351,35.182,35.3109,247833.0
2015-07-07 14:00:00,43.84,43.88,43.72,43.75,136112.0,35.319,35.3512,35.2223,35.2465,136112.0
2015-07-07 14:30:00,43.76,44.12,43.75,44.1,218394.0,35.2545,35.5446,35.2465,35.5284,218394.0
2015-07-07 15:00:00,44.1,44.18,44.02,44.11,201791.0,35.5284,35.5929,35.464,35.5365,201791.0
2015-07-07 15:30:00,44.12,44.18,44.04,44.15,490090.0,35.5446,35.5929,35.4801,35.5687,490090.0
2015-07-08 09:30:00,43.67,43.81,43.42,43.5,294769.0,35.182,35.2948,34.9806,35.0451,294769.0
2015-07-08 10:00:00,43.49,43.57,43.43,43.48,235841.0,35.037,35.1015,34.9887,35.029,235841.0
2015-07-08 10:30:00,43.48,43.6,43.42,43.52,204414.0,35.029,35.1256,34.9806,35.0612,204414.0
2015-07-08 11:00:00,43.52,43.54,43.34,43.35,167239.0,35.0612,35.0773,34.9162,34.9242,167239.0
2015-07-08 11:30:00,43.34,43.41,43.22,43.27,114690.0,34.9162,34.9726,34.8195,34.8598,114690.0
2015-07-08 12:00:00,43.27,43.39,43.25,43.33,123149.0,34.8598,34.9564,34.8437,34.9081,123149.0
2015-07-08 12:30:00,43.32,43.41,43.25,43.41,93407.0,34.9001,34.9726,34.8437,34.9726,93407.0
2015-07-08 13:00:00,43.41,43.41,43.31,43.38,123908.0,34.9726,34.9726,34.892,34.9484,123908.0
2015-07-08 13:30:00,43.39,43.39,43.21,43.27,180015.0,34.9564,34.9564,34.8114,34.8598,180015.0
2015-07-08 14:00:00,43.27,43.32,43.1,43.15,151559.0,34.8598,34.9001,34.7228,34.7631,151559.0
2015-07-08 14:30:00,43.14,43.14,42.98,42.98,451484.0,34.755,34.755,34.6261,34.6261,451484.0
2015-07-08 15:00:00,42.99,43.19,42.98,42.99,309436.0,34.6342,34.7953,34.6261,34.6342,309436.0
2015-07-08 15:30:00,42.98,43.18,42.98,43.04,596885.0,34.6261,34.7873,34.6261,34.6745,596885.0
2015-07-09 09:30:00,43.62,43.85,43.48,43.52,176826.0,35.1417,35.327,35.029,35.0612,176826.0
2015-07-09 10:00:00,43.52,43.53,43.14,43.14,299092.0,35.0612,35.0692,34.755,34.755,299092.0
2015-07-09 10:30:00,43.14,43.24,43.14,43.22,156590.0,34.755,34.8356,34.755,34.8195,156590.0
2015-07-09 11:00:00,43.22,43.26,43.17,43.19,253836.0,34.8195,34.8517,34.7792,34.7953,253836.0
2015-07-09 11:30:00,43.19,43.25,43.18,43.19,165954.0,34.7953,34.8437,34.7873,34.7953,165954.0
2015-07-09 12:00:00,43.18,43.25,43.16,43.16,161065.0,34.7873,34.8437,34.7711,34.7711,161065.0
2015-07-09 12:30:00,43.16,43.2,43.1,43.11,122752.0,34.7711,34.8034,34.7228,34.7309,122752.0
2015-07-09 13:00:00,43.11,43.16,43.08,43.11,103039.0,34.7309,34.7711,34.7067,34.7309,103039.0
2015-07-09 13:30:00,43.11,43.24,43.1,43.23,162381.0,34.7309,34.8356,34.7228,34.8275,162381.0
2015-07-09 14:00:00,43.23,43.24,43.11,43.13,124378.0,34.8275,34.8356,34.7309,34.747,124378.0
2015-07-09 14:30:00,43.14,43.25,43.1,43.23,178832.0,34.755,34.8437,34.7228,34.8275,178832.0
2015-07-09 15:00:00,43.23,43.28,43.2,43.22,314101.0,34.8275,34.8678,34.8034,34.8195,314101.0
2015-07-09 15:30:00,43.22,43.28,43.15,43.15,498454.0,34.8195,34.8678,34.7631,34.7631,498454.0
2015-07-10 09:30:00,43.8,43.92,43.7,43.74,229857.0,35.2868,35.3834,35.2062,35.2384,229857.0
2015-07-10 10:00:00,43.75,43.8,43.73,43.76,136692.0,35.2465,35.2868,35.2304,35.2545,136692.0
2015-07-10 10:30:00,43.76,43.79,43.61,43.73,107073.0,35.2545,35.2787,35.1337,35.2304,107073.0
2015-07-10 11:00:00,43.72,43.8,43.7,43.75,83344.0,35.2223,35.2868,35.2062,35.2465,83344.0
2015-07-10 11:30:00,43.76,43.89,43.72,43.82,105597.0,35.2545,35.3593,35.2223,35.3029,105597.0
2015-07-10 12:00:00,43.83,43.86,43.75,43.76,108822.0,35.3109,35.3351,35.2465,35.2545,108822.0
2015-07-10 12:30:00,43.75,43.83,43.7,43.78,96717.0,35.2465,35.3109,35.2062,35.2706,96717.0
2015-07-10 13:00:00,43.78,43.8,43.72,43.75,103153.0,35.2706,35.2868,35.2223,35.2465,103153.0
2015-07-10 13:30:00,43.75,43.75,43.65,43.7,85484.0,35.2465,35.2465,35.1659,35.2062,85484.0
2015-07-10 14:00:00,43.71,43.79,43.66,43.77,107154.0,35.2142,35.2787,35.174,35.2626,107154.0
2015-07-10 14:30:00,43.77,43.91,43.77,43.91,113443.0,35.2626,35.3754,35.2626,35.3754,113443.0
2015-07-10 15:00:00,43.9,43.91,43.83,43.86,147478.0,35.3673,35.3754,35.3109,35.3351,147478.0
2015-07-10 15:30:00,43.86,43.86,43.76,43.76,346904.0,35.3351,35.3351,35.2545,35.2545,346904.0
2015-07-13 09:30:00,44.19,44.28,44.05,44.16,160353.0,35.601,35.6735,35.4882,35.5768,160353.0
2015-07-13 10:00:00,44.15,44.15,44.01,44.09,73344.0,35.5687,35.5687,35.4559,35.5204,73344.0
2015-07-13 10:30:00,44.09,45.5,44.09,45.16,2243019.0,35.5204,36.6563,35.5204,36.3824,2243019.0
2015-07-13 11:00:00,45.16,45.79,44.98,45.63,1170576.0,36.3824,36.89,36.2374,36.7611,1170576.0
2015-07-13 11:30:00,45.63,45.63,45.48,45.53,318824.0,36.7611,36.7611,36.6402,36.6805,318824.0
2015-07-13 12:00:00,45.53,45.54,45.4,45.42,319461.0,36.6805,36.6886,36.5758,36.5919,319461.0
2015-07-13 12:30:00,45.41,45.43,45.16,45.16,248928.0,36.5838,36.5999,36.3824,36.3824,248928.0
2015-07-13 13:00:00,45.17,45.3,45.1,45.1,215565.0,36.3905,36.4952,36.3341,36.3341,215565.0
2015-07-13 13:30:00,45.11,45.14,45.0,45.02,206105.0,36.3421,36.3663,36.2535,36.2696,206105.0
2015-07-13 14:00:00,45.03,45.09,44.98,45.05,218520.0,36.2777,36.326,36.2374,36.2938,218520.0
2015-07-13 14:30:00,45.05,45.06,44.97,45.01,282270.0,36.2938,36.3019,36.2293,36.2616,282270.0
2015-07-13 15:00:00,45.01,45.03,44.94,45.0,305831.0,36.2616,36.2777,36.2052,36.2535,305831.0
2015-07-13 15:30:00,45.0,45.16,44.99,45.1,664214.0,36.2535,36.3824,36.2455,36.3341,664214.0
2015-07-14 09:30:00,45.0,45.53,44.81,45.35,375675.0,36.2535,36.6805,36.1004,36.5355,375675.0
2015-07-14 10:00:00,45.35,45.5,45.3,45.5,168527.0,36.5355,36.6563,36.4952,36.6563,168527.0
2015-07-14 10:30:00,45.5,45.63,45.46,45.57,343656.0,36.6563,36.7611,36.6241,36.7127,343656.0
2015-07-14 11:00:00,45.57,45.64,45.54,45.62,184157.0,36.7127,36.7691,36.6886,36.753,184157.0
2015-07-14 11:30:00,45.62,45.64,45.53,45.56,176096.0,36.753,36.7691,36.6805,36.7047,176096.0
2015-07-14 12:00:00,45.57,45.6,45.49,45.54,143247.0,36.7127,36.7369,36.6483,36.6886,143247.0
2015-07-14 12:30:00,45.54,45.63,45.45,45.52,185651.0,36.6886,36.7611,36.6161,36.6724,185651.0
2015-07-14 13:00:00,45.53,45.56,45.48,45.52,92820.0,36.6805,36.7047,36.6402,36.6724,92820.0
2015-07-14 13:30:00,45.52,45.56,45.41,45.41,171710.0,36.6724,36.7047,36.5838,36.5838,171710.0
2015-07-14 14:00:00,45.41,45.48,45.41,45.43,89002.0,36.5838,36.6402,36.5838,36.5999,89002.0
2015-07-14 14:30:00,45.44,45.65,45.43,45.62,191788.0,36.608,36.7772,36.5999,36.753,191788.0
2015-07-14 15:00:00,45.61,45.8,45.61,45.8,520443.0,36.745,36.898,36.745,36.898,520443.0
2015-07-14 15:30:00,45.79,45.79,45.66,45.72,849036.0,36.89,36.89,36.7852,36.8336,849036.0
2015-07-15 09:30:00,45.69,45.84,45.39,45.77,382125.0,36.8094,36.9302,36.5677,36.8739,382125.0
2015-07-15 10:00:00,45.78,46.27,45.74,46.25,320302.0,36.8819,37.2767,36.8497,37.2606,320302.0
2015-07-15 10:30:00,46.24,46.45,46.16,46.4,582091.0,37.2525,37.4217,37.1881,37.3814,582091.0
2015-07-15 11:00:00,46.4,46.77,46.4,46.75,635831.0,37.3814,37.6795,37.3814,37.6634,635831.0
2015-07-15 11:30:00,46.75,47.01,46.75,46.81,1135336.0,37.6634,37.8728,37.6634,37.7117,1135336.0
2015-07-15 12:00:00,46.81,46.85,46.69,46.8,288254.0,37.7117,37.7439,37.615,37.7037,288254.0
2015-07-15 12:30:00,46.79,46.89,46.69,46.82,231749.0,37.6956,37.7762,37.615,37.7198,231749.0
2015-07-15 13:00:00,46.82,47.11,46.81,47.11,370968.0,37.7198,37.9534,37.7117,37.9534,370968.0
2015-07-15 13:30:00,47.11,47.13,46.94,46.98,250988.0,37.9534,37.9695,37.8164,37.8487,250988.0
2015-07-15 14:00:00,46.99,47.29,46.92,47.26,601234.0,37.8567,38.0984,37.8003,38.0742,601234.0
2015-07-15 14:30:00,47.26,47.35,46.77,46.84,726728.0,38.0742,38.1468,37.6795,37.7359,726728.0
2015-07-15 15:00:00,46.84,46.87,46.7,46.8,478097.0,37.7359,37.7601,37.6231,37.7037,478097.0
2015-07-15 15:30:00,46.79,46.85,46.61,46.67,1516149.0,37.6956,37.7439,37.5506,37.5989,1516149.0
2015-07-16 09:30:00,46.87,47.24,46.87,47.14,520209.0,37.7601,38.0581,37.7601,37.9776,520209.0
2015-07-16 10:00:00,47.14,47.42,47.05,47.26,416997.0,37.9776,38.2031,37.9051,38.0742,416997.0
2015-07-16 10:30:00,47.27,47.3,47.15,47.2,341158.0,38.0823,38.1065,37.9856,38.0259,341158.0
2015-07-16 11:00:00,47.2,47.21,46.96,46.99,283770.0,38.0259,38.034,37.8326,37.8567,283770.0
2015-07-16 11:30:00,46.99,47.11,46.96,47.03,186248.0,37.8567,37.9534,37.8326,37.889,186248.0
2015-07-16 12:00:00,47.02,47.07,46.95,46.96,346999.0,37.8809,37.9212,37.8245,37.8326,346999.0
2015-07-16 12:30:00,46.97,47.01,46.84,46.84,288600.0,37.8406,37.8728,37.7359,37.7359,288600.0
2015-07-16 13:00:00,46.85,46.9,46.79,46.81,290592.0,37.7439,37.7842,37.6956,37.7117,290592.0
2015-07-16 13:30:00,46.81,46.91,46.81,46.88,189521.0,37.7117,37.7923,37.7117,37.7681,189521.0
2015-07-16 14:00:00,46.88,47.06,46.87,47.03,168203.0,37.7681,37.9131,37.7601,37.889,168203.0
2015-07-16 14:30:00,47.02,47.08,47.02,47.07,198236.0,37.8809,37.9292,37.8809,37.9212,198236.0
2015-07-16 15:00:00,47.07,47.21,47.05,47.2,379770.0,37.9212,38.034,37.9051,38.0259,379770.0
2015-07-16 15:30:00,47.2,47.31,47.16,47.27,880922.0,38.0259,38.1145,37.9937,38.0823,880922.0
2015-07-17 09:30:00,47.04,47.17,46.79,46.84,504753.0,37.897,38.0017,37.6956,37.7359,504753.0
2015-07-17 10:00:00,46.84,46.84,46.57,46.62,434998.0,37.7359,37.7359,37.5184,37.5586,434998.0
2015-07-17 10:30:00,46.62,46.73,46.55,46.63,258808.0,37.5586,37.6473,37.5022,37.5667,258808.0
2015-07-17 11:00:00,46.63,46.64,46.48,46.56,305699.0,37.5667,37.5748,37.4459,37.5103,305699.0
2015-07-17 11:30:00,46.56,46.6,46.47,46.6,254873.0,37.5103,37.5425,37.4378,37.5425,254873.0
2015-07-17 12:00:00,46.6,46.6,46.44,46.49,310836.0,37.5425,37.5425,37.4136,37.4539,310836.0
2015-07-17 12:30:00,46.49,46.57,46.44,46.5,134285.0,37.4539,37.5184,37.4136,37.462,134285.0
2015-07-17 13:00:00,46.5,46.59,46.48,46.54,120807.0,37.462,37.5345,37.4459,37.4942,120807.0
2015-07-17 13:30:00,46.54,46.58,46.5,46.56,161138.0,37.4942,37.5264,37.462,37.5103,161138.0
2015-07-17 14:00:00,46.56,46.69,46.53,46.66,138047.0,37.5103,37.615,37.4861,37.5909,138047.0
2015-07-17 14:30:00,46.66,46.66,46.57,46.64,156846.0,37.5909,37.5909,37.5184,37.5748,156846.0
2015-07-17 15:00:00,46.64,46.73,46.61,46.72,158587.0,37.5748,37.6473,37.5506,37.6392,158587.0
2015-07-17 15:30:00,46.72,46.87,46.69,46.83,675595.0,37.6392,37.7601,37.615,37.7278,675595.0
2015-07-20 09:30:00,46.99,47.0,46.49,46.49,248715.0,37.8567,37.8648,37.4539,37.4539,248715.0
2015-07-20 10:00:00,46.5,46.58,46.31,46.54,417850.0,37.462,37.5264,37.3089,37.4942,417850.0
2015-07-20 10:30:00,46.54,46.61,46.43,46.61,222912.0,37.4942,37.5506,37.4056,37.5506,222912.0
2015-07-20 11:00:00,46.6,46.67,46.56,46.56,220931.0,37.5425,37.5989,37.5103,37.5103,220931.0
2015-07-20 11:30:00,46.57,46.58,46.49,46.52,179454.0,37.5184,37.5264,37.4539,37.4781,179454.0
2015-07-20 12:00:00,46.52,46.53,46.44,46.44,214483.0,37.4781,37.4861,37.4136,37.4136,214483.0
2015-07-20 12:30:00,46.45,46.54,46.44,46.49,120756.0,37.4217,37.4942,37.4136,37.4539,120756.0
2015-07-20 13:00:00,46.5,46.51,46.47,46.48,159304.0,37.462,37.47,37.4378,37.4459,159304.0
2015-07-20 13:30:00,46.48,46.55,46.41,46.46,268047.0,37.4459,37.5022,37.3895,37.4297,268047.0
2015-07-20 14:00:00,46.47,46.47,46.39,46.41,326556.0,37.4378,37.4378,37.3733,37.3895,326556.0
2015-07-20 14:30:00,46.41,46.42,46.38,46.41,116541.0,37.3895,37.3975,37.3653,37.3895,116541.0
2015-07-20 15:00:00,46.4,46.43,46.35,46.37,348671.0,37.3814,37.4056,37.3411,37.3572,348671.0
2015-07-20 15:30:00,46.37,46.41,46.27,46.27,733541.0,37.3572,37.3895,37.2767,37.2767,733541.0
2015-07-21 09:30:00,46.56,46.89,46.45,46.87,414001.0,37.5103,37.7762,37.4217,37.7601,414001.0
2015-07-21 10:00:00,46.87,47.23,46.84,47.17,381203.0,37.7601,38.0501,37.7359,38.0017,381203.0
2015-07-21 10:30:00,47.16,47.19,47.0,47.06,318259.0,37.9937,38.0179,37.8648,37.9131,318259.0
2015-07-21 11:00:00,47.06,47.12,47.0,47.11,277391.0,37.9131,37.9615,37.8648,37.9534,277391.0
2015-07-21 11:30:00,47.11,47.11,46.88,46.91,264027.0,37.9534,37.9534,37.7681,37.7923,264027.0
2015-07-21 12:00:00,46.91,47.0,46.87,46.92,195064.0,37.7923,37.8648,37.7601,37.8003,195064.0
2015-07-21 12:30:00,46.93,46.96,46.75,46.8,134744.0,37.8084,37.8326,37.6634,37.7037,134744.0
2015-07-21 13:00:00,46.8,46.8,46.66,46.68,149721.0,37.7037,37.7037,37.5909,37.607,149721.0
2015-07-21 13:30:00,46.68,46.8,46.64,46.79,133901.0,37.607,37.7037,37.5748,37.6956,133901.0
2015-07-21 14:00:00,46.79,46.82,46.66,46.77,268415.0,37.6956,37.7198,37.5909,37.6795,268415.0
2015-07-21 14:30:00,46.77,46.78,46.6,46.65,268995.0,37.6795,37.6875,37.5425,37.5828,268995.0
2015-07-21 15:00:00,46.65,46.75,46.65,46.74,214662.0,37.5828,37.6634,37.5828,37.6553,214662.0
2015-07-21 15:30:00,46.74,46.83,46.7,46.73,741913.0,37.6553,37.7278,37.6231,37.6473,741913.0
2015-07-22 09:30:00,46.72,46.85,46.46,46.46,259858.0,37.6392,37.7439,37.4297,37.4297,259858.0
2015-07-22 10:00:00,46.47,46.66,46.45,46.51,244533.0,37.4378,37.5909,37.4217,37.47,244533.0
2015-07-22 10:30:00,46.51,46.63,46.45,46.62,160012.0,37.47,37.5667,37.4217,37.5586,160012.0
2015-07-22 11:00:00,46.62,46.65,46.48,46.52,136556.0,37.5586,37.5828,37.4459,37.4781,136556.0
2015-07-22 11:30:00,46.52,46.54,46.43,46.43,179696.0,37.4781,37.4942,37.4056,37.4056,179696.0
2015-07-22 12:00:00,46.44,46.46,46.31,46.32,330785.0,37.4136,37.4297,37.3089,37.317,330785.0
2015-07-22 12:30:00,46.32,46.35,46.24,46.29,273277.0,37.317,37.3411,37.2525,37.2928,273277.0
2015-07-22 13:00:00,46.29,46.35,46.27,46.28,373548.0,37.2928,37.3411,37.2767,37.2847,373548.0
2015-07-22 13:30:00,46.29,46.3,46.22,46.25,234826.0,37.2928,37.3008,37.2364,37.2606,234826.0
2015-07-22 14:00:00,46.25,46.31,46.24,46.27,528072.0,37.2606,37.3089,37.2525,37.2767,528072.0
2015-07-22 14:30:00,46.27,46.34,46.26,46.29,401475.0,37.2767,37.3331,37.2686,37.2928,401475.0
2015-07-22 15:00:00,46.3,46.41,46.28,46.36,534524.0,37.3008,37.3895,37.2847,37.3492,534524.0
2015-07-22 15:30:00,46.36,46.44,46.27,46.41,574257.0,37.3492,37.4136,37.2767,37.3895,574257.0
2015-07-23 09:30:00,46.49,46.55,46.35,46.48,223839.0,37.4539,37.5022,37.3411,37.4459,223839.0
2015-07-23 10:00:00,46.47,46.54,46.42,46.5,200820.0,37.4378,37.4942,37.3975,37.462,200820.0
2015-07-23 10:30:00,46.5,46.59,46.45,46.46,288332.0,37.462,37.5345,37.4217,37.4297,288332.0
2015-07-23 11:00:00,46.46,46.48,46.34,46.34,193761.0,37.4297,37.4459,37.3331,37.3331,193761.0
2015-07-23 11:30:00,46.33,46.37,46.18,46.22,164349.0,37.325,37.3572,37.2042,37.2364,164349.0
2015-07-23 12:00:00,46.22,46.24,46.12,46.23,174522.0,37.2364,37.2525,37.1558,37.2444,174522.0
2015-07-23 12:30:00,46.23,46.38,46.19,46.36,199633.0,37.2444,37.3653,37.2122,37.3492,199633.0
2015-07-23 13:00:00,46.35,46.42,46.33,46.4,224393.0,37.3411,37.3975,37.325,37.3814,224393.0
2015-07-23 13:30:00,46.4,46.43,46.34,46.37,164671.0,37.3814,37.4056,37.3331,37.3572,164671.0
2015-07-23 14:00:00,46.36,46.4,46.3,46.33,186093.0,37.3492,37.3814,37.3008,37.325,186093.0
2015-07-23 14:30:00,46.33,46.42,46.28,46.36,219818.0,37.325,37.3975,37.2847,37.3492,219818.0
2015-07-23 15:00:00,46.36,46.36,46.22,46.3,314384.0,37.3492,37.3492,37.2364,37.3008,314384.0
2015-07-23 15:30:00,46.3,46.37,46.24,46.3,454556.0,37.3008,37.3572,37.2525,37.3008,454556.0
2015-07-24 09:30:00,46.36,46.68,46.24,46.67,255556.0,37.3492,37.607,37.2525,37.5989,255556.0
2015-07-24 10:00:00,46.66,46.69,46.42,46.46,195901.0,37.5909,37.615,37.3975,37.4297,195901.0
2015-07-24 10:30:00,46.45,46.53,46.32,46.51,142153.0,37.4217,37.4861,37.317,37.47,142153.0
2015-07-24 11:00:00,46.52,46.68,46.51,46.64,150741.0,37.4781,37.607,37.47,37.5748,150741.0
2015-07-24 11:30:00,46.64,46.68,46.58,46.59,170724.0,37.5748,37.607,37.5264,37.5345,170724.0
2015-07-24 12:00:00,46.59,46.66,46.56,46.65,179259.0,37.5345,37.5909,37.5103,37.5828,179259.0
2015-07-24 12:30:00,46.65,46.67,46.52,46.52,114312.0,37.5828,37.5989,37.4781,37.4781,114312.0
2015-07-24 13:00:00,46.52,46.58,46.5,46.53,108102.0,37.4781,37.5264,37.462,37.4861,108102.0
2015-07-24 13:30:00,46.52,46.53,46.44,46.45,181525.0,37.4781,37.4861,37.4136,37.4217,181525.0
2015-07-24 14:00:00,46.45,46.48,46.27,46.36,137454.0,37.4217,37.4459,37.2767,37.3492,137454.0
2015-07-24 14:30:00,46.35,46.38,46.25,46.32,126897.0,37.3411,37.3653,37.2606,37.317,126897.0
2015-07-24 15:00:00,46.32,46.51,46.31,46.38,168482.0,37.317,37.47,37.3089,37.3653,168482.0
2015-07-24 15:30:00,46.38,46.51,46.35,46.47,383829.0,37.3653,37.47,37.3411,37.4378,383829.0
2015-07-27 09:30:00,46.05,46.15,45.28,45.76,449087.0,37.0994,37.18,36.4791,36.8658,449087.0
2015-07-27 10:00:00,45.77,45.95,45.7,45.9,249652.0,36.8739,37.0189,36.8175,36.9786,249652.0
2015-07-27 10:30:00,45.91,46.17,45.9,45.97,370685.0,36.9866,37.1961,36.9786,37.035,370685.0
2015-07-27 11:00:00,45.96,46.03,45.8,45.83,289422.0,37.0269,37.0833,36.898,36.9222,289422.0
2015-07-27 11:30:00,45.82,45.86,45.74,45.82,223137.0,36.9141,36.9464,36.8497,36.9141,223137.0
2015-07-27 12:00:00,45.82,45.86,45.74,45.82,141687.0,36.9141,36.9464,36.8497,36.9141,141687.0
2015-07-27 12:30:00,45.82,45.89,45.64,45.67,177524.0,36.9141,36.9705,36.7691,36.7933,177524.0
2015-07-27 13:00:00,45.68,45.88,45.64,45.65,218728.0,36.8013,36.9625,36.7691,36.7772,218728.0
2015-07-27 13:30:00,45.65,45.74,45.6,45.67,144614.0,36.7772,36.8497,36.7369,36.7933,144614.0
2015-07-27 14:00:00,45.67,45.75,45.62,45.67,192389.0,36.7933,36.8577,36.753,36.7933,192389.0
2015-07-27 14:30:00,45.67,45.75,45.52,45.61,353988.0,36.7933,36.8577,36.6724,36.745,353988.0
2015-07-27 15:00:00,45.61,45.68,45.45,45.53,562103.0,36.745,36.8013,36.6161,36.6805,562103.0
2015-07-27 15:30:00,45.52,45.68,45.43,45.65,1169445.0,36.6724,36.8013,36.5999,36.7772,1169445.0
2015-07-28 09:30:00,46.54,47.94,46.11,47.27,1122195.0,37.4942,38.6221,37.1478,38.0823,1122195.0
2015-07-28 10:00:00,47.28,47.31,46.55,46.65,468780.0,38.0904,38.1145,37.5022,37.5828,468780.0
2015-07-28 10:30:00,46.66,47.15,46.65,47.05,471662.0,37.5909,37.9856,37.5828,37.9051,471662.0
2015-07-28 11:00:00,47.06,47.17,46.91,47.13,303002.0,37.9131,38.0017,37.7923,37.9695,303002.0
2015-07-28 11:30:00,47.13,47.19,47.02,47.05,237828.0,37.9695,38.0179,37.8809,37.9051,237828.0
2015-07-28 12:00:00,47.06,47.13,47.01,47.04,518548.0,37.9131,37.9695,37.8728,37.897,518548.0
2015-07-28 12:30:00,47.04,47.18,47.04,47.15,219871.0,37.897,38.0098,37.897,37.9856,219871.0
2015-07-28 13:00:00,47.15,47.27,47.12,47.17,320575.0,37.9856,38.0823,37.9615,38.0017,320575.0
2015-07-28 13:30:00,47.17,47.18,46.87,46.98,432651.0,38.0017,38.0098,37.7601,37.8487,432651.0
2015-07-28 14:00:00,46.98,47.09,46.88,46.89,455486.0,37.8487,37.9373,37.7681,37.7762,455486.0
2015-07-28 14:30:00,46.89,46.94,46.72,46.73,303766.0,37.7762,37.8164,37.6392,37.6473,303766.0
2015-07-28 15:00:00,46.74,46.89,46.71,46.72,490307.0,37.6553,37.7762,37.6311,37.6392,490307.0
2015-07-28 15:30:00,46.72,46.9,46.71,46.85,987374.0,37.6392,37.7842,37.6311,37.7439,987374.0
2015-07-29 09:30:00,47.01,47.38,47.0,47.17,281936.0,37.8728,38.1709,37.8648,38.0017,281936.0
2015-07-29 10:00:00,47.18,47.44,47.16,47.42,206860.0,38.0098,38.2193,37.9937,38.2031,206860.0
2015-07-29 10:30:00,47.42,47.72,47.41,47.63,229419.0,38.2031,38.4448,38.1951,38.3723,229419.0
2015-07-29 11:00:00,47.63,47.84,47.6,47.74,209826.0,38.3723,38.5415,38.3482,38.461,209826.0
2015-07-29 11:30:00,47.74,47.81,47.64,47.67,177584.0,38.461,38.5173,38.3804,38.4046,177584.0
2015-07-29 12:00:00,47.68,47.73,47.62,47.66,123419.0,38.4126,38.4529,38.3643,38.3965,123419.0
2015-07-29 12:30:00,47.66,47.69,47.58,47.63,215781.0,38.3965,38.4207,38.3321,38.3723,215781.0
2015-07-29 13:00:00,47.63,47.79,47.59,47.74,161425.0,38.3723,38.5012,38.3401,38.461,161425.0
2015-07-29 13:30:00,47.74,47.8,47.66,47.73,157400.0,38.461,38.5093,38.3965,38.4529,157400.0
2015-07-29 14:00:00,47.73,47.8,47.54,47.58,364963.0,38.4529,38.5093,38.2998,38.3321,364963.0
2015-07-29 14:30:00,47.59,47.69,47.44,47.63,544671.0,38.3401,38.4207,38.2193,38.3723,544671.0
2015-07-29 15:00:00,47.63,47.8,47.62,47.71,354756.0,38.3723,38.5093,38.3643,38.4368,354756.0
2015-07-29 15:30:00,47.72,47.76,47.64,47.68,636232.0,38.4448,38.4771,38.3804,38.4126,636232.0
2015-07-30 09:30:00,47.41,47.61,47.28,47.47,259364.0,38.1951,38.3562,38.0904,38.2434,259364.0
2015-07-30 10:00:00,47.46,47.62,47.43,47.61,163352.0,38.2354,38.3643,38.2112,38.3562,163352.0
2015-07-30 10:30:00,47.61,47.73,47.53,47.59,158343.0,38.3562,38.4529,38.2918,38.3401,158343.0
2015-07-30 11:00:00,47.58,47.85,47.57,47.75,154584.0,38.3321,38.5496,38.324,38.469,154584.0
2015-07-30 11:30:00,47.75,47.83,47.71,47.8,128026.0,38.469,38.5335,38.4368,38.5093,128026.0
2015-07-30 12:00:00,47.81,47.86,47.77,47.82,96203.0,38.5173,38.5576,38.4851,38.5254,96203.0
2015-07-30 12:30:00,47.83,47.86,47.75,47.85,106108.0,38.5335,38.5576,38.469,38.5496,106108.0
2015-07-30 13:00:00,47.85,47.9,47.76,47.8,178026.0,38.5496,38.5899,38.4771,38.5093,178026.0
2015-07-30 13:30:00,47.81,47.83,47.73,47.74,134698.0,38.5173,38.5335,38.4529,38.461,134698.0
2015-07-30 14:00:00,47.75,48.03,47.75,47.95,303236.0,38.469,38.6946,38.469,38.6301,303236.0
2015-07-30 14:30:00,47.94,48.02,47.87,48.0,194759.0,38.6221,38.6865,38.5657,38.6704,194759.0
2015-07-30 15:00:00,47.99,48.02,47.95,47.99,262632.0,38.6624,38.6865,38.6301,38.6624,262632.0
2015-07-30 15:30:00,47.98,48.04,47.94,48.01,422451.0,38.6543,38.7026,38.6221,38.6785,422451.0
2015-07-31 09:30:00,48.0,48.07,47.53,47.67,243692.0,38.6704,38.7268,38.2918,38.4046,243692.0
2015-07-31 10:00:00,47.66,47.75,47.62,47.66,207980.0,38.3965,38.469,38.3643,38.3965,207980.0
2015-07-31 10:30:00,47.67,47.7,47.57,47.63,207367.0,38.4046,38.4287,38.324,38.3723,207367.0
2015-07-31 11:00:00,47.62,47.71,47.56,47.66,166997.0,38.3643,38.4368,38.3159,38.3965,166997.0
2015-07-31 11:30:00,47.67,47.75,47.61,47.61,104163.0,38.4046,38.469,38.3562,38.3562,104163.0
2015-07-31 12:00:00,47.61,47.7,47.6,47.6,171745.0,38.3562,38.4287,38.3482,38.3482,171745.0
2015-07-31 12:30:00,47.61,47.61,47.49,47.5,152981.0,38.3562,38.3562,38.2595,38.2676,152981.0
2015-07-31 13:00:00,47.49,47.78,47.49,47.71,326677.0,38.2595,38.4932,38.2595,38.4368,326677.0
2015-07-31 13:30:00,47.72,47.73,47.58,47.63,189488.0,38.4448,38.4529,38.3321,38.3723,189488.0
2015-07-31 14:00:00,47.64,47.68,47.52,47.57,135620.0,38.3804,38.4126,38.2837,38.324,135620.0
2015-07-31 14:30:00,47.58,47.58,47.42,47.48,224088.0,38.3321,38.3321,38.2031,38.2515,224088.0
2015-07-31 15:00:00,47.49,47.56,47.45,47.51,234622.0,38.2595,38.3159,38.2273,38.2757,234622.0
2015-07-31 15:30:00,47.52,47.61,47.49,47.57,543133.0,38.2837,38.3562,38.2595,38.324,543133.0
2015-08-03 09:30:00,47.84,47.9,47.61,47.67,200279.0,38.5415,38.5899,38.3562,38.4046,200279.0
2015-08-03 10:00:00,47.66,47.94,47.64,47.84,182022.0,38.3965,38.6221,38.3804,38.5415,182022.0
2015-08-03 10:30:00,47.83,47.93,47.8,47.87,198573.0,38.5335,38.614,38.5093,38.5657,198573.0
2015-08-03 11:00:00,47.88,48.1,47.83,48.08,139594.0,38.5737,38.751,38.5335,38.7349,139594.0
2015-08-03 11:30:00,48.08,48.22,48.08,48.16,82128.0,38.7349,38.8477,38.7349,38.7993,82128.0
2015-08-03 12:00:00,48.16,48.19,48.08,48.13,126730.0,38.7993,38.8235,38.7349,38.7751,126730.0
2015-08-03 12:30:00,48.12,48.13,47.76,47.77,97249.0,38.7671,38.7751,38.4771,38.4851,97249.0
2015-08-03 13:00:00,47.77,47.85,47.73,47.84,114667.0,38.4851,38.5496,38.4529,38.5415,114667.0
2015-08-03 13:30:00,47.84,47.98,47.82,47.96,125392.0,38.5415,38.6543,38.5254,38.6382,125392.0
2015-08-03 14:00:00,47.97,48.04,47.94,48.03,248112.0,38.6462,38.7026,38.6221,38.6946,248112.0
2015-08-03 14:30:00,48.03,48.1,47.99,48.03,217200.0,38.6946,38.751,38.6624,38.6946,217200.0
2015-08-03 15:00:00,48.04,48.09,47.99,48.04,214642.0,38.7026,38.7429,38.6624,38.7026,214642.0
2015-08-03 15:30:00,48.04,48.24,48.01,48.23,664058.0,38.7026,38.8638,38.6785,38.8557,664058.0
2015-08-04 09:30:00,48.29,48.32,48.07,48.17,190378.0,38.9041,38.9282,38.7268,38.8074,190378.0
2015-08-04 10:00:00,48.17,48.2,48.01,48.12,189612.0,38.8074,38.8315,38.6785,38.7671,189612.0
2015-08-04 10:30:00,48.14,48.2,48.0,48.03,184106.0,38.7832,38.8315,38.6704,38.6946,184106.0
2015-08-04 11:00:00,48.04,48.13,47.93,47.94,168413.0,38.7026,38.7751,38.614,38.6221,168413.0
2015-08-04 11:30:00,47.94,47.96,47.73,47.75,324430.0,38.6221,38.6382,38.4529,38.469,324430.0
2015-08-04 12:00:00,47.76,47.77,47.68,47.73,295041.0,38.4771,38.4851,38.4126,38.4529,295041.0
2015-08-04 12:30:00,47.74,47.8,47.71,47.73,215996.0,38.461,38.5093,38.4368,38.4529,215996.0
2015-08-04 13:00:00,47.73,47.81,47.7,47.76,176039.0,38.4529,38.5173,38.4287,38.4771,176039.0
2015-08-04 13:30:00,47.76,47.82,47.63,47.67,233389.0,38.4771,38.5254,38.3723,38.4046,233389.0
2015-08-04 14:00:00,47.67,47.74,47.56,47.63,248771.0,38.4046,38.461,38.3159,38.3723,248771.0
2015-08-04 14:30:00,47.63,47.75,47.6,47.73,261910.0,38.3723,38.469,38.3482,38.4529,261910.0
2015-08-04 15:00:00,47.73,47.79,47.67,47.77,275507.0,38.4529,38.5012,38.4046,38.4851,275507.0
2015-08-04 15:30:00,47.77,47.81,47.71,47.78,633532.0,38.4851,38.5173,38.4368,38.4932,633532.0
2015-08-05 09:30:00,48.07,48.32,48.07,48.14,235634.0,38.7268,38.9282,38.7268,38.7832,235634.0
2015-08-05 10:00:00,48.15,48.25,48.1,48.13,182512.0,38.7913,38.8718,38.751,38.7751,182512.0
2015-08-05 10:30:00,48.14,48.17,47.95,47.97,147110.0,38.7832,38.8074,38.6301,38.6462,147110.0
2015-08-05 11:00:00,47.98,48.02,47.9,47.92,168201.0,38.6543,38.6865,38.5899,38.606,168201.0
2015-08-05 11:30:00,47.93,47.94,47.76,47.78,114182.0,38.614,38.6221,38.4771,38.4932,114182.0
2015-08-05 12:00:00,47.78,47.79,47.66,47.75,114372.0,38.4932,38.5012,38.3965,38.469,114372.0
2015-08-05 12:30:00,47.74,47.78,47.62,47.73,129165.0,38.461,38.4932,38.3643,38.4529,129165.0
2015-08-05 13:00:00,47.72,47.75,47.61,47.71,85584.0,38.4448,38.469,38.3562,38.4368,85584.0
2015-08-05 13:30:00,47.71,47.75,47.61,47.67,125922.0,38.4368,38.469,38.3562,38.4046,125922.0
2015-08-05 14:00:00,47.67,47.7,47.6,47.61,251568.0,38.4046,38.4287,38.3482,38.3562,251568.0
2015-08-05 14:30:00,47.62,47.63,47.43,47.43,430070.0,38.3643,38.3723,38.2112,38.2112,430070.0
2015-08-05 15:00:00,47.44,47.54,47.4,47.5,464820.0,38.2193,38.2998,38.187,38.2676,464820.0
2015-08-05 15:30:00,47.49,47.52,47.45,47.46,778243.0,38.2595,38.2837,38.2273,38.2354,778243.0
2015-08-06 09:30:00,47.65,47.84,47.64,47.71,206725.0,38.3884,38.5415,38.3804,38.4368,206725.0
2015-08-06 10:00:00,47.71,47.8,47.57,47.63,208251.0,38.4368,38.5093,38.324,38.3723,208251.0
2015-08-06 10:30:00,47.62,47.87,47.6,47.77,250417.0,38.3643,38.5657,38.3482,38.4851,250417.0
2015-08-06 11:00:00,47.77,47.86,47.66,47.79,204660.0,38.4851,38.5576,38.3965,38.5012,204660.0
2015-08-06 11:30:00,47.79,47.79,47.62,47.63,115344.0,38.5012,38.5012,38.3643,38.3723,115344.0
2015-08-06 12:00:00,47.63,47.66,47.53,47.61,128812.0,38.3723,38.3965,38.2918,38.3562,128812.0
2015-08-06 12:30:00,47.61,47.61,47.48,47.55,121340.0,38.3562,38.3562,38.2515,38.3079,121340.0
2015-08-06 13:00:00,47.55,47.7,47.53,47.62,121507.0,38.3079,38.4287,38.2918,38.3643,121507.0
2015-08-06 13:30:00,47.62,47.65,47.54,47.54,106197.0,38.3643,38.3884,38.2998,38.2998,106197.0
2015-08-06 14:00:00,47.55,47.63,47.53,47.6,152119.0,38.3079,38.3723,38.2918,38.3482,152119.0
2015-08-06 14:30:00,47.6,47.63,47.56,47.59,127986.0,38.3482,38.3723,38.3159,38.3401,127986.0
2015-08-06 15:00:00,47.59,47.66,47.57,47.6,256594.0,38.3401,38.3965,38.324,38.3482,256594.0
2015-08-06 15:30:00,47.6,47.74,47.56,47.69,414325.0,38.3482,38.461,38.3159,38.4207,414325.0
2015-08-07 09:30:00,47.5,47.7,47.35,47.6,108766.0,38.2676,38.4287,38.1468,38.3482,108766.0
2015-08-07 10:00:00,47.6,47.64,47.47,47.54,99072.0,38.3482,38.3804,38.2434,38.2998,99072.0
2015-08-07 10:30:00,47.54,47.74,47.52,47.63,107930.0,38.2998,38.461,38.2837,38.3723,107930.0
2015-08-07 11:00:00,47.63,47.69,47.52,47.59,85825.0,38.3723,38.4207,38.2837,38.3401,85825.0
2015-08-07 11:30:00,47.59,47.6,47.52,47.57,77353.0,38.3401,38.3482,38.2837,38.324,77353.0
2015-08-07 12:00:00,47.59,47.67,47.58,47.61,67872.0,38.3401,38.4046,38.3321,38.3562,67872.0
2015-08-07 12:30:00,47.62,47.66,47.59,47.65,80371.0,38.3643,38.3965,38.3401,38.3884,80371.0
2015-08-07 13:00:00,47.64,47.69,47.59,47.66,103932.0,38.3804,38.4207,38.3401,38.3965,103932.0
2015-08-07 13:30:00,47.67,47.69,47.61,47.67,65790.0,38.4046,38.4207,38.3562,38.4046,65790.0
2015-08-07 14:00:00,47.67,47.69,47.61,47.65,76828.0,38.4046,38.4207,38.3562,38.3884,76828.0
2015-08-07 14:30:00,47.66,47.8,47.66,47.78,86218.0,38.3965,38.5093,38.3965,38.4932,86218.0
2015-08-07 15:00:00,47.77,47.95,47.75,47.92,206779.0,38.4851,38.6301,38.469,38.606,206779.0
2015-08-07 15:30:00,47.92,47.93,47.83,47.92,425496.0,38.606,38.614,38.5335,38.606,425496.0
2015-08-10 09:30:00,48.25,48.53,48.2,48.24,244903.0,38.8718,39.0974,38.8315,38.8638,244903.0
2015-08-10 10:00:00,48.24,48.35,48.2,48.28,238614.0,38.8638,38.9524,38.8315,38.896,238614.0
2015-08-10 10:30:00,48.27,48.31,48.16,48.2,171902.0,38.8879,38.9202,38.7993,38.8315,171902.0
2015-08-10 11:00:00,48.2,48.29,48.17,48.23,132684.0,38.8315,38.9041,38.8074,38.8557,132684.0
2015-08-10 11:30:00,48.25,48.3,48.22,48.23,66077.0,38.8718,38.9121,38.8477,38.8557,66077.0
2015-08-10 12:00:00,48.23,48.35,48.2,48.35,87424.0,38.8557,38.9524,38.8315,38.9524,87424.0
2015-08-10 12:30:00,48.35,48.36,48.3,48.34,85753.0,38.9524,38.9604,38.9121,38.9443,85753.0
2015-08-10 13:00:00,48.34,48.42,48.32,48.33,60895.0,38.9443,39.0088,38.9282,38.9363,60895.0
2015-08-10 13:30:00,48.33,48.38,48.29,48.31,77473.0,38.9363,38.9766,38.9041,38.9202,77473.0
2015-08-10 14:00:00,48.31,48.41,48.25,48.4,142169.0,38.9202,39.0007,38.8718,38.9927,142169.0
2015-08-10 14:30:00,48.41,48.41,48.32,48.34,84375.0,39.0007,39.0007,38.9282,38.9443,84375.0
2015-08-10 15:00:00,48.35,48.39,48.3,48.3,101488.0,38.9524,38.9846,38.9121,38.9121,101488.0
2015-08-10 15:30:00,48.31,48.38,48.28,48.37,225635.0,38.9202,38.9766,38.896,38.9685,225635.0
2015-08-11 09:30:00,47.66,48.04,47.55,47.88,185241.0,38.3965,38.7026,38.3079,38.5737,185241.0
2015-08-11 10:00:00,47.89,48.08,47.88,48.04,146452.0,38.5818,38.7349,38.5737,38.7026,146452.0
2015-08-11 10:30:00,48.04,48.13,47.98,48.09,141494.0,38.7026,38.7751,38.6543,38.7429,141494.0
2015-08-11 11:00:00,48.09,48.11,47.83,47.85,102228.0,38.7429,38.759,38.5335,38.5496,102228.0
2015-08-11 11:30:00,47.85,47.94,47.77,47.81,107063.0,38.5496,38.6221,38.4851,38.5173,107063.0
2015-08-11 12:00:00,47.83,47.95,47.81,47.89,76123.0,38.5335,38.6301,38.5173,38.5818,76123.0
2015-08-11 12:30:00,47.88,47.94,47.78,47.82,65906.0,38.5737,38.6221,38.4932,38.5254,65906.0
2015-08-11 13:00:00,47.81,47.82,47.71,47.79,126958.0,38.5173,38.5254,38.4368,38.5012,126958.0
2015-08-11 13:30:00,47.79,47.88,47.76,47.8,89764.0,38.5012,38.5737,38.4771,38.5093,89764.0
2015-08-11 14:00:00,47.79,48.01,47.79,47.95,327397.0,38.5012,38.6785,38.5012,38.6301,327397.0
2015-08-11 14:30:00,47.95,47.99,47.9,47.9,172173.0,38.6301,38.6624,38.5899,38.5899,172173.0
2015-08-11 15:00:00,47.9,47.97,47.86,47.93,175370.0,38.5899,38.6462,38.5576,38.614,175370.0
2015-08-11 15:30:00,47.92,47.95,47.81,47.85,710230.0,38.606,38.6301,38.5173,38.5496,710230.0
2015-08-12 09:30:00,47.55,47.7,47.08,47.09,242066.0,38.3079,38.4287,37.9292,37.9373,242066.0
2015-08-12 10:00:00,47.09,47.13,46.65,46.75,301643.0,37.9373,37.9695,37.5828,37.6634,301643.0
2015-08-12 10:30:00,46.75,46.91,46.72,46.84,213785.0,37.6634,37.7923,37.6392,37.7359,213785.0
2015-08-12 11:00:00,46.84,46.92,46.82,46.88,173682.0,37.7359,37.8003,37.7198,37.7681,173682.0
2015-08-12 11:30:00,46.87,46.88,46.75,46.78,208110.0,37.7601,37.7681,37.6634,37.6875,208110.0
2015-08-12 12:00:00,46.77,46.86,46.7,46.85,213012.0,37.6795,37.752,37.6231,37.7439,213012.0
2015-08-12 12:30:00,46.85,47.07,46.82,46.96,358257.0,37.7439,37.9212,37.7198,37.8326,358257.0
2015-08-12 13:00:00,46.97,47.12,46.96,47.08,180050.0,37.8406,37.9615,37.8326,37.9292,180050.0
2015-08-12 13:30:00,47.09,47.26,47.07,47.21,201938.0,37.9373,38.0742,37.9212,38.034,201938.0
2015-08-12 14:00:00,47.2,47.26,47.1,47.13,211664.0,38.0259,38.0742,37.9453,37.9695,211664.0
2015-08-12 14:30:00,47.12,47.41,47.1,47.41,224847.0,37.9615,38.1951,37.9453,38.1951,224847.0
2015-08-12 15:00:00,47.41,47.55,47.32,47.52,261550.0,38.1951,38.3079,38.1226,38.2837,261550.0
2015-08-12 15:30:00,47.52,47.6,47.41,47.47,676489.0,38.2837,38.3482,38.1951,38.2434,676489.0
2015-08-13 09:30:00,47.51,47.82,47.42,47.71,258823.0,38.2757,38.5254,38.2031,38.4368,258823.0
2015-08-13 10:00:00,47.72,47.87,47.6,47.87,140184.0,38.4448,38.5657,38.3482,38.5657,140184.0
2015-08-13 10:30:00,47.87,50.18,47.79,49.94,2296273.0,38.5657,40.4267,38.5012,40.2333,2296273.0
2015-08-13 11:00:00,49.96,50.95,49.19,49.45,2799349.0,40.2495,41.047,39.6291,39.8386,2799349.0
2015-08-13 11:30:00,49.45,49.48,48.82,48.87,1017500.0,39.8386,39.8628,39.331,39.3713,1017500.0
2015-08-13 12:00:00,48.88,49.2,48.74,49.0,886619.0,39.3794,39.6372,39.2666,39.476,886619.0
2015-08-13 12:30:00,49.0,49.23,48.64,49.16,1486440.0,39.476,39.6613,39.186,39.605,1486440.0
2015-08-13 13:00:00,49.16,49.25,48.79,48.94,921346.0,39.605,39.6775,39.3069,39.4277,921346.0
2015-08-13 13:30:00,48.95,49.0,48.56,48.72,537877.0,39.4358,39.476,39.1216,39.2505,537877.0
2015-08-13 14:00:00,48.71,48.94,48.64,48.84,528534.0,39.2424,39.4277,39.186,39.3471,528534.0
2015-08-13 14:30:00,48.84,49.06,48.83,49.0,531212.0,39.3471,39.5244,39.3391,39.476,531212.0
2015-08-13 15:00:00,48.99,49.0,48.6,48.62,879091.0,39.468,39.476,39.1538,39.1699,879091.0
2015-08-13 15:30:00,48.62,48.84,48.51,48.8,1494461.0,39.1699,39.3471,39.0813,39.3149,1494461.0
2015-08-14 09:30:00,48.78,49.21,48.59,48.98,392028.0,39.2988,39.6452,39.1457,39.4599,392028.0
2015-08-14 10:00:00,48.96,49.12,48.87,49.02,234951.0,39.4438,39.5727,39.3713,39.4922,234951.0
2015-08-14 10:30:00,49.02,49.12,49.01,49.09,125416.0,39.4922,39.5727,39.4841,39.5486,125416.0
2015-08-14 11:00:00,49.09,49.12,48.98,49.12,158392.0,39.5486,39.5727,39.4599,39.5727,158392.0
2015-08-14 11:30:00,49.12,49.24,49.05,49.18,117820.0,39.5727,39.6694,39.5163,39.6211,117820.0
2015-08-14 12:00:00,49.17,49.27,49.14,49.2,229875.0,39.613,39.6936,39.5888,39.6372,229875.0
2015-08-14 12:30:00,49.2,49.27,49.09,49.2,172686.0,39.6372,39.6936,39.5486,39.6372,172686.0
2015-08-14 13:00:00,49.2,49.3,49.15,49.29,153387.0,39.6372,39.7177,39.5969,39.7097,153387.0
2015-08-14 13:30:00,49.28,49.32,49.2,49.31,112515.0,39.7016,39.7339,39.6372,39.7258,112515.0
2015-08-14 14:00:00,49.31,49.36,49.23,49.26,141689.0,39.7258,39.7661,39.6613,39.6855,141689.0
2015-08-14 14:30:00,49.26,49.32,49.24,49.28,94729.0,39.6855,39.7339,39.6694,39.7016,94729.0
2015-08-14 15:00:00,49.28,49.42,49.26,49.41,178695.0,39.7016,39.8144,39.6855,39.8064,178695.0
2015-08-14 15:30:00,49.42,49.46,49.29,49.38,765721.0,39.8144,39.8466,39.7097,39.7822,765721.0
2015-08-17 09:30:00,48.92,48.97,48.66,48.78,253088.0,39.4116,39.4519,39.2021,39.2988,253088.0
2015-08-17 10:00:00,48.78,48.95,48.68,48.8,249614.0,39.2988,39.4358,39.2182,39.3149,249614.0
2015-08-17 10:30:00,48.81,48.99,48.81,48.93,190391.0,39.323,39.468,39.323,39.4197,190391.0
2015-08-17 11:00:00,48.93,49.11,48.92,49.06,183353.0,39.4197,39.5647,39.4116,39.5244,183353.0
2015-08-17 11:30:00,49.06,49.16,49.0,49.13,132708.0,39.5244,39.605,39.476,39.5808,132708.0
2015-08-17 12:00:00,49.12,49.16,49.01,49.05,116816.0,39.5727,39.605,39.4841,39.5163,116816.0
2015-08-17 12:30:00,49.05,49.12,49.02,49.1,169634.0,39.5163,39.5727,39.4922,39.5566,169634.0
2015-08-17 13:00:00,49.1,49.11,49.07,49.09,166705.0,39.5566,39.5647,39.5324,39.5486,166705.0
2015-08-17 13:30:00,49.09,49.1,49.01,49.02,179641.0,39.5486,39.5566,39.4841,39.4922,179641.0
2015-08-17 14:00:00,49.02,49.06,48.91,48.94,127349.0,39.4922,39.5244,39.4035,39.4277,127349.0
2015-08-17 14:30:00,48.93,49.07,48.93,49.06,163453.0,39.4197,39.5324,39.4197,39.5244,163453.0
2015-08-17 15:00:00,49.07,49.12,49.04,49.1,201644.0,39.5324,39.5727,39.5083,39.5566,201644.0
2015-08-17 15:30:00,49.1,49.17,49.01,49.16,441908.0,39.5566,39.613,39.4841,39.605,441908.0
2015-08-18 09:30:00,49.16,49.44,49.02,49.41,152263.0,39.605,39.8305,39.4922,39.8064,152263.0
2015-08-18 10:00:00,49.41,49.51,49.36,49.48,157884.0,39.8064,39.8869,39.7661,39.8628,157884.0
2015-08-18 10:30:00,49.48,49.55,49.42,49.46,195960.0,39.8628,39.9191,39.8144,39.8466,195960.0
2015-08-18 11:00:00,49.46,49.55,49.38,49.41,164149.0,39.8466,39.9191,39.7822,39.8064,164149.0
2015-08-18 11:30:00,49.42,49.44,49.11,49.13,246166.0,39.8144,39.8305,39.5647,39.5808,246166.0
2015-08-18 12:00:00,49.13,49.26,49.11,49.23,122262.0,39.5808,39.6855,39.5647,39.6613,122262.0
2015-08-18 12:30:00,49.23,49.26,49.19,49.21,127910.0,39.6613,39.6855,39.6291,39.6452,127910.0
2015-08-18 13:00:00,49.21,49.3,49.18,49.29,155193.0,39.6452,39.7177,39.6211,39.7097,155193.0
2015-08-18 13:30:00,49.3,49.42,49.26,49.41,143883.0,39.7177,39.8144,39.6855,39.8064,143883.0
2015-08-18 14:00:00,49.42,49.52,49.38,49.51,202989.0,39.8144,39.895,39.7822,39.8869,202989.0
2015-08-18 14:30:00,49.51,49.52,49.4,49.45,233151.0,39.8869,39.895,39.7983,39.8386,233151.0
2015-08-18 15:00:00,49.44,49.63,49.41,49.54,418125.0,39.8305,39.9836,39.8064,39.9111,418125.0
2015-08-18 15:30:00,49.53,49.57,49.41,49.53,630324.0,39.903,39.9353,39.8064,39.903,630324.0
2015-08-19 09:30:00,49.19,49.28,48.87,49.19,241823.0,39.6291,39.7016,39.3713,39.6291,241823.0
2015-08-19 10:00:00,49.19,49.3,49.08,49.13,154296.0,39.6291,39.7177,39.5405,39.5808,154296.0
2015-08-19 10:30:00,49.13,49.14,48.96,49.07,200462.0,39.5808,39.5888,39.4438,39.5324,200462.0
2015-08-19 11:00:00,49.07,49.2,49.03,49.05,103201.0,39.5324,39.6372,39.5002,39.5163,103201.0
2015-08-19 11:30:00,49.04,49.05,48.87,48.92,189046.0,39.5083,39.5163,39.3713,39.4116,189046.0
2015-08-19 12:00:00,48.91,49.04,48.81,48.99,265683.0,39.4035,39.5083,39.323,39.468,265683.0
2015-08-19 12:30:00,48.99,49.12,48.98,49.11,120351.0,39.468,39.5727,39.4599,39.5647,120351.0
2015-08-19 13:00:00,49.12,49.2,49.06,49.08,95728.0,39.5727,39.6372,39.5244,39.5405,95728.0
2015-08-19 13:30:00,49.08,49.33,49.07,49.15,156017.0,39.5405,39.7419,39.5324,39.5969,156017.0
2015-08-19 14:00:00,49.15,49.54,49.14,49.41,253704.0,39.5969,39.9111,39.5888,39.8064,253704.0
2015-08-19 14:30:00,49.41,49.44,49.17,49.22,132613.0,39.8064,39.8305,39.613,39.6533,132613.0
2015-08-19 15:00:00,49.21,49.32,49.15,49.3,224276.0,39.6452,39.7339,39.5969,39.7177,224276.0
2015-08-19 15:30:00,49.3,49.37,49.17,49.2,617883.0,39.7177,39.7741,39.613,39.6372,617883.0
2015-08-20 09:30:00,48.64,48.74,48.41,48.62,263339.0,39.186,39.2666,39.0007,39.1699,263339.0
2015-08-20 10:00:00,48.62,48.62,48.41,48.43,189707.0,39.1699,39.1699,39.0007,39.0168,189707.0
2015-08-20 10:30:00,48.44,48.56,48.37,48.53,226414.0,39.0249,39.1216,38.9685,39.0974,226414.0
2015-08-20 11:00:00,48.52,48.63,48.46,48.59,202541.0,39.0893,39.178,39.041,39.1457,202541.0
2015-08-20 11:30:00,48.59,48.72,48.49,48.71,197740.0,39.1457,39.2505,39.0652,39.2424,197740.0
2015-08-20 12:00:00,48.7,48.71,48.45,48.5,174740.0,39.2344,39.2424,39.033,39.0732,174740.0
2015-08-20 12:30:00,48.49,48.59,48.39,48.52,276972.0,39.0652,39.1457,38.9846,39.0893,276972.0
2015-08-20 13:00:00,48.52,48.72,48.5,48.67,172238.0,39.0893,39.2505,39.0732,39.2102,172238.0
2015-08-20 13:30:00,48.65,48.72,48.59,48.7,159378.0,39.1941,39.2505,39.1457,39.2344,159378.0
2015-08-20 14:00:00,48.7,48.7,48.56,48.62,150388.0,39.2344,39.2344,39.1216,39.1699,150388.0
2015-08-20 14:30:00,48.61,48.62,48.51,48.54,178227.0,39.1619,39.1699,39.0813,39.1055,178227.0
2015-08-20 15:00:00,48.52,48.66,48.5,48.65,266557.0,39.0893,39.2021,39.0732,39.1941,266557.0
2015-08-20 15:30:00,48.64,48.66,48.42,48.44,722080.0,39.186,39.2021,39.0088,39.0249,722080.0
2015-08-21 09:30:00,47.77,48.12,47.71,47.84,518828.0,38.4851,38.7671,38.4368,38.5415,518828.0
2015-08-21 10:00:00,47.84,48.08,47.78,47.81,222516.0,38.5415,38.7349,38.4932,38.5173,222516.0
2015-08-21 10:30:00,47.8,47.83,47.49,47.53,277656.0,38.5093,38.5335,38.2595,38.2918,277656.0
2015-08-21 11:00:00,47.54,47.57,47.34,47.45,366404.0,38.2998,38.324,38.1387,38.2273,366404.0
2015-08-21 11:30:00,47.45,47.57,47.34,47.53,355768.0,38.2273,38.324,38.1387,38.2918,355768.0
2015-08-21 12:00:00,47.53,47.78,47.52,47.55,197060.0,38.2918,38.4932,38.2837,38.3079,197060.0
2015-08-21 12:30:00,47.56,47.64,47.36,47.37,129497.0,38.3159,38.3804,38.1548,38.1629,129497.0
2015-08-21 13:00:00,47.36,47.56,47.24,47.56,133821.0,38.1548,38.3159,38.0581,38.3159,133821.0
2015-08-21 13:30:00,47.55,47.68,47.46,47.68,154250.0,38.3079,38.4126,38.2354,38.4126,154250.0
2015-08-21 14:00:00,47.67,47.75,47.48,47.56,158684.0,38.4046,38.469,38.2515,38.3159,158684.0
2015-08-21 14:30:00,47.56,47.62,47.18,47.25,220979.0,38.3159,38.3643,38.0098,38.0662,220979.0
2015-08-21 15:00:00,47.24,47.31,46.98,47.06,415497.0,38.0581,38.1145,37.8487,37.9131,415497.0
2015-08-21 15:30:00,47.05,47.07,46.71,46.75,1295467.0,37.9051,37.9212,37.6311,37.6634,1295467.0
2015-08-24 09:30:00,43.29,45.38,42.04,44.93,714258.0,34.8759,36.5597,33.8688,36.1971,714258.0
2015-08-24 10:00:00,44.97,45.43,44.82,45.1,517388.0,36.2293,36.5999,36.1085,36.3341,517388.0
2015-08-24 10:30:00,45.09,45.28,44.81,45.16,464999.0,36.326,36.4791,36.1004,36.3824,464999.0
2015-08-24 11:00:00,45.17,45.24,44.64,44.79,255223.0,36.3905,36.4469,35.9635,36.0843,255223.0
2015-08-24 11:30:00,44.79,45.72,44.75,45.6,263579.0,36.0843,36.8336,36.0521,36.7369,263579.0
2015-08-24 12:00:00,45.59,45.77,45.4,45.68,244681.0,36.7288,36.8739,36.5758,36.8013,244681.0
2015-08-24 12:30:00,45.68,45.74,45.38,45.48,207920.0,36.8013,36.8497,36.5597,36.6402,207920.0
2015-08-24 13:00:00,45.49,45.63,45.36,45.42,196939.0,36.6483,36.7611,36.5435,36.5919,196939.0
2015-08-24 13:30:00,45.41,45.42,44.99,44.99,223600.0,36.5838,36.5919,36.2455,36.2455,223600.0
2015-08-24 14:00:00,44.99,45.03,44.63,44.83,342149.0,36.2455,36.2777,35.9554,36.1166,342149.0
2015-08-24 14:30:00,44.82,45.06,44.35,44.36,302511.0,36.1085,36.3019,35.7299,35.7379,302511.0
2015-08-24 15:00:00,44.36,44.59,44.17,44.18,513617.0,35.7379,35.9232,35.5848,35.5929,513617.0
2015-08-24 15:30:00,44.18,45.22,44.15,44.51,1021468.0,35.5929,36.4308,35.5687,35.8588,1021468.0
2015-08-25 09:30:00,45.94,46.03,45.34,45.67,529482.0,37.0108,37.0833,36.5274,36.7933,529482.0
2015-08-25 10:00:00,45.68,45.94,45.51,45.68,273871.0,36.8013,37.0108,36.6644,36.8013,273871.0
2015-08-25 10:30:00,45.68,45.79,45.57,45.79,246303.0,36.8013,36.89,36.7127,36.89,246303.0
2015-08-25 11:00:00,45.8,46.22,45.79,46.09,182421.0,36.898,37.2364,36.89,37.1317,182421.0
2015-08-25 11:30:00,46.08,46.24,46.01,46.04,449692.0,37.1236,37.2525,37.0672,37.0914,449692.0
2015-08-25 12:00:00,46.04,46.25,45.99,46.19,155291.0,37.0914,37.2606,37.0511,37.2122,155291.0
2015-08-25 12:30:00,46.18,46.21,45.95,45.95,158621.0,37.2042,37.2283,37.0189,37.0189,158621.0
2015-08-25 13:00:00,45.94,46.02,45.53,45.54,178485.0,37.0108,37.0753,36.6805,36.6886,178485.0
2015-08-25 13:30:00,45.53,45.82,45.52,45.76,142226.0,36.6805,36.9141,36.6724,36.8658,142226.0
2015-08-25 14:00:00,45.76,45.86,45.6,45.76,156106.0,36.8658,36.9464,36.7369,36.8658,156106.0
2015-08-25 14:30:00,45.76,45.94,45.64,45.84,159792.0,36.8658,37.0108,36.7691,36.9302,159792.0
2015-08-25 15:00:00,45.85,45.88,45.61,45.66,333239.0,36.9383,36.9625,36.745,36.7852,333239.0
2015-08-25 15:30:00,45.65,45.7,44.72,44.73,1194478.0,36.7772,36.8175,36.0279,36.036,1194478.0
2015-08-26 09:30:00,46.07,46.26,45.33,45.51,257307.0,37.1155,37.2686,36.5194,36.6644,257307.0
2015-08-26 10:00:00,45.5,45.67,45.1,45.31,287767.0,36.6563,36.7933,36.3341,36.5033,287767.0
2015-08-26 10:30:00,45.31,45.54,45.12,45.26,370263.0,36.5033,36.6886,36.3502,36.463,370263.0
2015-08-26 11:00:00,45.28,45.36,45.14,45.22,148241.0,36.4791,36.5435,36.3663,36.4308,148241.0
2015-08-26 11:30:00,45.21,45.28,44.99,45.15,241850.0,36.4227,36.4791,36.2455,36.3744,241850.0
2015-08-26 12:00:00,45.13,45.18,44.96,45.03,127643.0,36.3582,36.3985,36.2213,36.2777,127643.0
2015-08-26 12:30:00,45.03,45.28,44.84,45.28,237488.0,36.2777,36.4791,36.1246,36.4791,237488.0
2015-08-26 13:00:00,45.26,45.34,45.07,45.34,150885.0,36.463,36.5274,36.3099,36.5274,150885.0
2015-08-26 13:30:00,45.35,45.52,45.28,45.5,206802.0,36.5355,36.6724,36.4791,36.6563,206802.0
2015-08-26 14:00:00,45.49,45.57,45.26,45.39,322522.0,36.6483,36.7127,36.463,36.5677,322522.0
2015-08-26 14:30:00,45.39,45.82,45.33,45.8,385773.0,36.5677,36.9141,36.5194,36.898,385773.0
2015-08-26 15:00:00,45.79,46.25,45.74,46.11,520536.0,36.89,37.2606,36.8497,37.1478,520536.0
2015-08-26 15:30:00,46.12,46.42,46.04,46.24,841723.0,37.1558,37.3975,37.0914,37.2525,841723.0
2015-08-27 09:30:00,46.72,46.89,46.36,46.4,198143.0,37.6392,37.7762,37.3492,37.3814,198143.0
2015-08-27 10:00:00,46.39,46.43,46.23,46.3,191412.0,37.3733,37.4056,37.2444,37.3008,191412.0
2015-08-27 10:30:00,46.29,46.53,46.24,46.48,249790.0,37.2928,37.4861,37.2525,37.4459,249790.0
2015-08-27 11:00:00,46.48,46.6,46.45,46.53,176933.0,37.4459,37.5425,37.4217,37.4861,176933.0
2015-08-27 11:30:00,46.54,46.57,46.42,46.51,138113.0,37.4942,37.5184,37.3975,37.47,138113.0
2015-08-27 12:00:00,46.5,46.74,46.48,46.71,133517.0,37.462,37.6553,37.4459,37.6311,133517.0
2015-08-27 12:30:00,46.71,46.81,46.63,46.81,140634.0,37.6311,37.7117,37.5667,37.7117,140634.0
2015-08-27 13:00:00,46.81,46.99,46.76,46.97,178534.0,37.7117,37.8567,37.6714,37.8406,178534.0
2015-08-27 13:30:00,46.97,47.07,46.88,47.05,167490.0,37.8406,37.9212,37.7681,37.9051,167490.0
2015-08-27 14:00:00,47.06,47.09,46.71,46.73,174949.0,37.9131,37.9373,37.6311,37.6473,174949.0
2015-08-27 14:30:00,46.72,46.83,46.26,46.3,200903.0,37.6392,37.7278,37.2686,37.3008,200903.0
2015-08-27 15:00:00,46.3,46.56,46.03,46.52,350702.0,37.3008,37.5103,37.0833,37.4781,350702.0
2015-08-27 15:30:00,46.53,47.02,46.43,47.01,636882.0,37.4861,37.8809,37.4056,37.8728,636882.0
2015-08-28 09:30:00,46.43,46.61,46.14,46.38,203886.0,37.5755,37.7212,37.3408,37.5351,203886.0
2015-08-28 10:00:00,46.37,46.42,46.06,46.17,210702.0,37.527,37.5674,37.2761,37.3651,210702.0
2015-08-28 10:30:00,46.17,46.27,46.08,46.16,180909.0,37.3651,37.446,37.2923,37.357,180909.0
2015-08-28 11:00:00,46.17,46.32,46.15,46.3,122814.0,37.3651,37.4865,37.3489,37.4703,122814.0
2015-08-28 11:30:00,46.3,46.33,45.97,46.0,163550.0,37.4703,37.4946,37.2032,37.2275,163550.0
2015-08-28 12:00:00,46.0,46.1,45.95,46.01,180073.0,37.2275,37.3085,37.1871,37.2356,180073.0
2015-08-28 12:30:00,46.0,46.06,45.92,45.96,219291.0,37.2275,37.2761,37.1628,37.1952,219291.0
2015-08-28 13:00:00,45.95,45.97,45.77,45.77,166243.0,37.1871,37.2032,37.0414,37.0414,166243.0
2015-08-28 13:30:00,45.77,45.89,45.69,45.86,256928.0,37.0414,37.1385,36.9766,37.1142,256928.0
2015-08-28 14:00:00,45.86,46.01,45.85,45.95,274091.0,37.1142,37.2356,37.1061,37.1871,274091.0
2015-08-28 14:30:00,45.97,46.04,45.87,46.02,224001.0,37.2032,37.2599,37.1223,37.2437,224001.0
2015-08-28 15:00:00,46.02,46.04,45.89,45.98,252507.0,37.2437,37.2599,37.1385,37.2113,252507.0
2015-08-28 15:30:00,45.97,46.26,45.88,46.22,550151.0,37.2032,37.4379,37.1304,37.4056,550151.0
2015-08-31 09:30:00,46.0,46.16,45.8,45.93,178828.0,37.2275,37.357,37.0657,37.1709,178828.0
2015-08-31 10:00:00,45.93,46.14,45.83,46.13,164542.0,37.1709,37.3408,37.0899,37.3327,164542.0
2015-08-31 10:30:00,46.14,46.18,45.99,46.11,218564.0,37.3408,37.3732,37.2194,37.3165,218564.0
2015-08-31 11:00:00,46.1,46.11,45.93,46.08,215035.0,37.3085,37.3165,37.1709,37.2923,215035.0
2015-08-31 11:30:00,46.07,46.16,45.98,46.02,213908.0,37.2842,37.357,37.2113,37.2437,213908.0
2015-08-31 12:00:00,46.02,46.11,46.0,46.11,137604.0,37.2437,37.3165,37.2275,37.3165,137604.0
2015-08-31 12:30:00,46.11,46.15,46.07,46.07,147546.0,37.3165,37.3489,37.2842,37.2842,147546.0
2015-08-31 13:00:00,46.07,46.11,46.0,46.06,152991.0,37.2842,37.3165,37.2275,37.2761,152991.0
2015-08-31 13:30:00,46.06,46.1,45.97,46.08,128941.0,37.2761,37.3085,37.2032,37.2923,128941.0
2015-08-31 14:00:00,46.08,46.12,46.01,46.07,196968.0,37.2923,37.3246,37.2356,37.2842,196968.0
2015-08-31 14:30:00,46.07,46.13,45.86,45.9,327476.0,37.2842,37.3327,37.1142,37.1466,327476.0
2015-08-31 15:00:00,45.9,46.06,45.89,45.93,205157.0,37.1466,37.2761,37.1385,37.1709,205157.0
2015-08-31 15:30:00,45.93,46.13,45.92,45.96,709267.0,37.1709,37.3327,37.1628,37.1952,709267.0
2015-09-01 09:30:00,44.89,45.42,44.63,45.02,489577.0,36.3292,36.7581,36.1188,36.4344,489577.0
2015-09-01 10:00:00,45.03,45.11,44.85,45.02,437789.0,36.4425,36.5073,36.2968,36.4344,437789.0
2015-09-01 10:30:00,45.02,45.15,44.82,44.87,208717.0,36.4344,36.5396,36.2726,36.313,208717.0
2015-09-01 11:00:00,44.87,45.11,44.79,44.96,155796.0,36.313,36.5073,36.2483,36.3859,155796.0
2015-09-01 11:30:00,44.97,45.04,44.8,44.81,222716.0,36.394,36.4506,36.2564,36.2645,222716.0
2015-09-01 12:00:00,44.81,44.87,44.62,44.62,133274.0,36.2645,36.313,36.1107,36.1107,133274.0
2015-09-01 12:30:00,44.62,44.66,44.44,44.47,234694.0,36.1107,36.1431,35.965,35.9893,234694.0
2015-09-01 13:00:00,44.47,44.66,44.43,44.62,248500.0,35.9893,36.1431,35.9569,36.1107,248500.0
2015-09-01 13:30:00,44.61,44.73,44.55,44.72,148889.0,36.1026,36.1997,36.0541,36.1916,148889.0
2015-09-01 14:00:00,44.72,44.78,44.63,44.76,196199.0,36.1916,36.2402,36.1188,36.224,196199.0
2015-09-01 14:30:00,44.75,45.01,44.74,44.89,253341.0,36.2159,36.4263,36.2078,36.3292,253341.0
2015-09-01 15:00:00,44.89,44.94,44.79,44.82,327860.0,36.3292,36.3697,36.2483,36.2726,327860.0
2015-09-01 15:30:00,44.82,44.89,44.49,44.73,766486.0,36.2726,36.3292,36.0055,36.1997,766486.0
2015-09-02 09:30:00,45.51,45.74,45.25,45.26,325900.0,36.831,37.0171,36.6206,36.6286,325900.0
2015-09-02 10:00:00,45.26,45.39,45.15,45.19,188694.0,36.6286,36.7339,36.5396,36.572,188694.0
2015-09-02 10:30:00,45.2,45.25,45.08,45.21,152011.0,36.5801,36.6206,36.483,36.5882,152011.0
2015-09-02 11:00:00,45.2,45.32,45.17,45.24,240522.0,36.5801,36.6772,36.5558,36.6125,240522.0
2015-09-02 11:30:00,45.24,45.25,44.96,45.0,191727.0,36.6125,36.6206,36.3859,36.4182,191727.0
2015-09-02 12:00:00,45.0,45.13,44.93,45.09,125441.0,36.4182,36.5234,36.3616,36.4911,125441.0
2015-09-02 12:30:00,45.09,45.25,45.07,45.24,162976.0,36.4911,36.6206,36.4749,36.6125,162976.0
2015-09-02 13:00:00,45.23,45.33,45.12,45.32,81246.0,36.6044,36.6853,36.5153,36.6772,81246.0
2015-09-02 13:30:00,45.31,45.33,45.21,45.26,135226.0,36.6691,36.6853,36.5882,36.6286,135226.0
2015-09-02 14:00:00,45.27,45.4,45.22,45.34,155640.0,36.6367,36.742,36.5963,36.6934,155640.0
2015-09-02 14:30:00,45.33,45.34,45.14,45.23,138652.0,36.6853,36.6934,36.5315,36.6044,138652.0
2015-09-02 15:00:00,45.22,45.31,45.15,45.29,234834.0,36.5963,36.6691,36.5396,36.6529,234834.0
2015-09-02 15:30:00,45.3,45.6,45.26,45.6,491647.0,36.661,36.9038,36.6286,36.9038,491647.0
2015-09-03 09:30:00,45.67,46.03,45.62,45.98,167395.0,36.9605,37.2518,36.92,37.2113,167395.0
2015-09-03 10:00:00,45.97,46.07,45.92,46.03,201464.0,37.2032,37.2842,37.1628,37.2518,201464.0
2015-09-03 10:30:00,46.03,46.25,45.98,46.2,134401.0,37.2518,37.4299,37.2113,37.3894,134401.0
2015-09-03 11:00:00,46.21,46.27,46.0,46.03,124481.0,37.3975,37.446,37.2275,37.2518,124481.0
2015-09-03 11:30:00,46.03,46.08,45.98,46.07,108365.0,37.2518,37.2923,37.2113,37.2842,108365.0
2015-09-03 12:00:00,46.07,46.13,46.01,46.05,92732.0,37.2842,37.3327,37.2356,37.268,92732.0
2015-09-03 12:30:00,46.05,46.06,45.87,45.94,90871.0,37.268,37.2761,37.1223,37.179,90871.0
2015-09-03 13:00:00,45.94,45.95,45.72,45.91,111333.0,37.179,37.1871,37.0009,37.1547,111333.0
2015-09-03 13:30:00,45.91,45.94,45.72,45.72,113480.0,37.1547,37.179,37.0009,37.0009,113480.0
2015-09-03 14:00:00,45.71,45.83,45.66,45.82,130459.0,36.9928,37.0899,36.9524,37.0819,130459.0
2015-09-03 14:30:00,45.81,45.92,45.75,45.82,130768.0,37.0738,37.1628,37.0252,37.0819,130768.0
2015-09-03 15:00:00,45.82,45.91,45.72,45.77,226959.0,37.0819,37.1547,37.0009,37.0414,226959.0
2015-09-03 15:30:00,45.75,45.95,45.59,45.79,524456.0,37.0252,37.1871,36.8957,37.0576,524456.0
2015-09-04 09:30:00,45.14,45.31,44.97,45.05,159269.0,36.5315,36.6691,36.394,36.4587,159269.0
2015-09-04 10:00:00,45.04,45.16,44.98,45.11,282967.0,36.4506,36.5477,36.402,36.5073,282967.0
2015-09-04 10:30:00,45.11,45.18,44.94,44.98,137765.0,36.5073,36.5639,36.3697,36.402,137765.0
2015-09-04 11:00:00,44.98,45.03,44.91,44.97,101420.0,36.402,36.4425,36.3454,36.394,101420.0
2015-09-04 11:30:00,44.96,44.98,44.86,44.91,238019.0,36.3859,36.402,36.3049,36.3454,238019.0
2015-09-04 12:00:00,44.91,44.94,44.83,44.88,226821.0,36.3454,36.3697,36.2807,36.3211,226821.0
2015-09-04 12:30:00,44.87,44.9,44.76,44.79,135147.0,36.313,36.3373,36.224,36.2483,135147.0
2015-09-04 13:00:00,44.8,44.8,44.54,44.57,194005.0,36.2564,36.2564,36.046,36.0702,194005.0
2015-09-04 13:30:00,44.57,44.67,44.54,44.61,104211.0,36.0702,36.1512,36.046,36.1026,104211.0
2015-09-04 14:00:00,44.6,44.62,44.49,44.57,188636.0,36.0945,36.1107,36.0055,36.0702,188636.0
2015-09-04 14:30:00,44.57,44.65,44.42,44.65,270406.0,36.0702,36.135,35.9488,36.135,270406.0
2015-09-04 15:00:00,44.65,44.8,44.61,44.78,261274.0,36.135,36.2564,36.1026,36.2402,261274.0
2015-09-04 15:30:00,44.79,44.95,44.73,44.73,755539.0,36.2483,36.3778,36.1997,36.1997,755539.0
2015-09-08 09:30:00,45.63,45.72,45.33,45.36,173176.0,36.9281,37.0009,36.6853,36.7096,173176.0
2015-09-08 10:00:00,45.37,45.49,45.25,45.48,129232.0,36.7177,36.8148,36.6206,36.8067,129232.0
2015-09-08 10:30:00,45.47,45.51,45.15,45.23,184404.0,36.7986,36.831,36.5396,36.6044,184404.0
2015-09-08 11:00:00,45.23,45.4,45.19,45.3,84175.0,36.6044,36.742,36.572,36.661,84175.0
2015-09-08 11:30:00,45.3,45.34,45.19,45.26,125752.0,36.661,36.6934,36.572,36.6286,125752.0
2015-09-08 12:00:00,45.25,45.53,45.23,45.52,100171.0,36.6206,36.8472,36.6044,36.8391,100171.0
2015-09-08 12:30:00,45.53,45.53,45.35,45.35,51468.0,36.8472,36.8472,36.7015,36.7015,51468.0
2015-09-08 13:00:00,45.36,45.39,45.29,45.3,82675.0,36.7096,36.7339,36.6529,36.661,82675.0
2015-09-08 13:30:00,45.31,45.68,45.29,45.67,235858.0,36.6691,36.9686,36.6529,36.9605,235858.0
2015-09-08 14:00:00,45.67,45.74,45.58,45.67,120939.0,36.9605,37.0171,36.8876,36.9605,120939.0
2015-09-08 14:30:00,45.67,45.85,45.66,45.83,98500.0,36.9605,37.1061,36.9524,37.0899,98500.0
2015-09-08 15:00:00,45.83,45.85,45.68,45.79,205607.0,37.0899,37.1061,36.9686,37.0576,205607.0
2015-09-08 15:30:00,45.79,45.94,45.73,45.88,410457.0,37.0576,37.179,37.009,37.1304,410457.0
2015-09-09 09:30:00,46.38,46.51,46.08,46.09,154756.0,37.5351,37.6403,37.2923,37.3004,154756.0
2015-09-09 10:00:00,46.11,46.18,46.01,46.17,203884.0,37.3165,37.3732,37.2356,37.3651,203884.0
2015-09-09 10:30:00,46.17,46.2,45.9,45.95,172828.0,37.3651,37.3894,37.1466,37.1871,172828.0
2015-09-09 11:00:00,45.95,46.1,45.92,45.94,96377.0,37.1871,37.3085,37.1628,37.179,96377.0
2015-09-09 11:30:00,45.95,46.01,45.87,45.96,77178.0,37.1871,37.2356,37.1223,37.1952,77178.0
2015-09-09 12:00:00,45.96,46.12,45.96,46.09,73203.0,37.1952,37.3246,37.1952,37.3004,73203.0
2015-09-09 12:30:00,46.11,46.11,45.93,45.96,83562.0,37.3165,37.3165,37.1709,37.1952,83562.0
2015-09-09 13:00:00,45.96,46.03,45.9,45.91,89334.0,37.1952,37.2518,37.1466,37.1547,89334.0
2015-09-09 13:30:00,45.91,45.91,45.66,45.67,118974.0,37.1547,37.1547,36.9524,36.9605,118974.0
2015-09-09 14:00:00,45.68,45.76,45.6,45.66,123831.0,36.9686,37.0333,36.9038,36.9524,123831.0
2015-09-09 14:30:00,45.67,45.71,45.54,45.67,127687.0,36.9605,36.9928,36.8553,36.9605,127687.0
2015-09-09 15:00:00,45.66,45.74,45.54,45.56,186197.0,36.9524,37.0171,36.8553,36.8714,186197.0
2015-09-09 15:30:00,45.56,45.56,45.17,45.3,429393.0,36.8714,36.8714,36.5558,36.661,429393.0
2015-09-10 09:30:00,45.08,45.45,45.08,45.12,122757.0,36.483,36.7824,36.483,36.5153,122757.0
2015-09-10 10:00:00,45.1,45.31,45.07,45.23,131410.0,36.4992,36.6691,36.4749,36.6044,131410.0
2015-09-10 10:30:00,45.24,45.62,45.21,45.56,184886.0,36.6125,36.92,36.5882,36.8714,184886.0
2015-09-10 11:00:00,45.56,45.6,45.38,45.55,274908.0,36.8714,36.9038,36.7258,36.8633,274908.0
2015-09-10 11:30:00,45.57,45.69,45.49,45.62,157697.0,36.8795,36.9766,36.8148,36.92,157697.0
2015-09-10 12:00:00,45.62,45.75,45.57,45.64,83204.0,36.92,37.0252,36.8795,36.9362,83204.0
2015-09-10 12:30:00,45.64,45.82,45.61,45.77,116872.0,36.9362,37.0819,36.9119,37.0414,116872.0
2015-09-10 13:00:00,45.77,46.0,45.72,45.99,150550.0,37.0414,37.2275,37.0009,37.2194,150550.0
2015-09-10 13:30:00,45.99,46.1,45.97,46.04,151895.0,37.2194,37.3085,37.2032,37.2599,151895.0
2015-09-10 14:00:00,46.05,46.11,45.95,46.03,160563.0,37.268,37.3165,37.1871,37.2518,160563.0
2015-09-10 14:30:00,46.02,46.07,45.89,45.89,219084.0,37.2437,37.2842,37.1385,37.1385,219084.0
2015-09-10 15:00:00,45.89,45.99,45.79,45.81,223472.0,37.1385,37.2194,37.0576,37.0738,223472.0
2015-09-10 15:30:00,45.81,45.82,45.61,45.81,390224.0,37.0738,37.0819,36.9119,37.0738,390224.0
2015-09-11 09:30:00,45.48,45.56,45.32,45.39,223866.0,36.8067,36.8714,36.6772,36.7339,223866.0
2015-09-11 10:00:00,45.39,45.55,45.23,45.51,155905.0,36.7339,36.8633,36.6044,36.831,155905.0
2015-09-11 10:30:00,45.51,45.51,45.33,45.41,178232.0,36.831,36.831,36.6853,36.75,178232.0
2015-09-11 11:00:00,45.41,45.52,45.32,45.52,199712.0,36.75,36.8391,36.6772,36.8391,199712.0
2015-09-11 11:30:00,45.52,45.6,45.43,45.51,124547.0,36.8391,36.9038,36.7662,36.831,124547.0
2015-09-11 12:00:00,45.52,45.77,45.49,45.74,166192.0,36.8391,37.0414,36.8148,37.0171,166192.0
2015-09-11 12:30:00,45.74,45.83,45.69,45.73,84303.0,37.0171,37.0899,36.9766,37.009,84303.0
2015-09-11 13:00:00,45.74,45.8,45.58,45.58,68005.0,37.0171,37.0657,36.8876,36.8876,68005.0
2015-09-11 13:30:00,45.58,45.66,45.52,45.66,81688.0,36.8876,36.9524,36.8391,36.9524,81688.0
2015-09-11 14:00:00,45.65,45.74,45.56,45.73,90616.0,36.9443,37.0171,36.8714,37.009,90616.0
2015-09-11 14:30:00,45.73,45.84,45.73,45.81,121395.0,37.009,37.098,37.009,37.0738,121395.0
2015-09-11 15:00:00,45.8,45.9,45.79,45.84,126760.0,37.0657,37.1466,37.0576,37.098,126760.0
2015-09-11 15:30:00,45.84,45.95,45.74,45.94,362173.0,37.098,37.1871,37.0171,37.179,362173.0
2015-09-14 09:30:00,45.93,45.93,45.48,45.65,164010.0,37.1709,37.1709,36.8067,36.9443,164010.0
2015-09-14 10:00:00,45.65,45.75,45.64,45.66,100916.0,36.9443,37.0252,36.9362,36.9524,100916.0
2015-09-14 10:30:00,45.66,45.75,45.62,45.66,96580.0,36.9524,37.0252,36.92,36.9524,96580.0
2015-09-14 11:00:00,45.67,45.71,45.62,45.68,102201.0,36.9605,36.9928,36.92,36.9686,102201.0
2015-09-14 11:30:00,45.67,45.69,45.59,45.63,72666.0,36.9605,36.9766,36.8957,36.9281,72666.0
2015-09-14 12:00:00,45.63,45.64,45.49,45.59,74413.0,36.9281,36.9362,36.8148,36.8957,74413.0
2015-09-14 12:30:00,45.58,45.65,45.56,45.57,58476.0,36.8876,36.9443,36.8714,36.8795,58476.0
2015-09-14 13:00:00,45.56,45.59,45.47,45.48,59115.0,36.8714,36.8957,36.7986,36.8067,59115.0
2015-09-14 13:30:00,45.48,45.62,45.46,45.59,80013.0,36.8067,36.92,36.7905,36.8957,80013.0
2015-09-14 14:00:00,45.59,45.59,45.46,45.47,66748.0,36.8957,36.8957,36.7905,36.7986,66748.0
2015-09-14 14:30:00,45.46,45.54,45.44,45.5,93139.0,36.7905,36.8553,36.7743,36.8229,93139.0
2015-09-14 15:00:00,45.49,45.55,45.45,45.52,140114.0,36.8148,36.8633,36.7824,36.8391,140114.0
2015-09-14 15:30:00,45.52,45.58,45.44,45.56,361775.0,36.8391,36.8876,36.7743,36.8714,361775.0
2015-09-15 09:30:00,45.83,45.84,45.53,45.77,108912.0,37.0899,37.098,36.8472,37.0414,108912.0
2015-09-15 10:00:00,45.78,46.06,45.71,45.87,218718.0,37.0495,37.2761,36.9928,37.1223,218718.0
2015-09-15 10:30:00,45.88,46.14,45.82,46.11,231642.0,37.1304,37.3408,37.0819,37.3165,231642.0
2015-09-15 11:00:00,46.12,46.17,45.99,46.08,142953.0,37.3246,37.3651,37.2194,37.2923,142953.0
2015-09-15 11:30:00,46.08,46.13,46.04,46.12,112959.0,37.2923,37.3327,37.2599,37.3246,112959.0
2015-09-15 12:00:00,46.12,46.2,46.07,46.1,109688.0,37.3246,37.3894,37.2842,37.3085,109688.0
2015-09-15 12:30:00,46.1,46.15,45.98,45.98,131399.0,37.3085,37.3489,37.2113,37.2113,131399.0
2015-09-15 13:00:00,45.98,46.17,45.96,46.13,119893.0,37.2113,37.3651,37.1952,37.3327,119893.0
2015-09-15 13:30:00,46.14,46.24,46.12,46.15,98296.0,37.3408,37.4218,37.3246,37.3489,98296.0
2015-09-15 14:00:00,46.16,46.27,46.13,46.16,193600.0,37.357,37.446,37.3327,37.357,193600.0
2015-09-15 14:30:00,46.17,46.31,46.16,46.3,184616.0,37.3651,37.4784,37.357,37.4703,184616.0
2015-09-15 15:00:00,46.3,46.35,46.24,46.27,172452.0,37.4703,37.5108,37.4218,37.446,172452.0
2015-09-15 15:30:00,46.27,46.29,46.15,46.22,397887.0,37.446,37.4622,37.3489,37.4056,397887.0
2015-09-16 09:30:00,46.16,46.32,46.01,46.27,364324.0,37.357,37.4865,37.2356,37.446,364324.0
2015-09-16 10:00:00,46.29,46.37,46.14,46.27,390552.0,37.4622,37.527,37.3408,37.446,390552.0
2015-09-16 10:30:00,46.26,46.27,46.05,46.09,168615.0,37.4379,37.446,37.268,37.3004,168615.0
2015-09-16 11:00:00,46.09,46.46,46.07,46.44,262945.0,37.3004,37.5998,37.2842,37.5836,262945.0
2015-09-16 11:30:00,46.44,46.47,46.34,46.36,137872.0,37.5836,37.6079,37.5027,37.5189,137872.0
2015-09-16 12:00:00,46.37,46.49,46.34,46.49,157762.0,37.527,37.6241,37.5027,37.6241,157762.0
2015-09-16 12:30:00,46.49,46.65,46.49,46.64,162837.0,37.6241,37.7536,37.6241,37.7455,162837.0
2015-09-16 13:00:00,46.64,46.64,46.55,46.57,134272.0,37.7455,37.7455,37.6726,37.6888,134272.0
2015-09-16 13:30:00,46.57,46.63,46.55,46.63,121895.0,37.6888,37.7374,37.6726,37.7374,121895.0
2015-09-16 14:00:00,46.62,46.62,46.4,46.43,108201.0,37.7293,37.7293,37.5512,37.5755,108201.0
2015-09-16 14:30:00,46.43,46.52,46.34,46.48,117592.0,37.5755,37.6484,37.5027,37.616,117592.0
2015-09-16 15:00:00,46.48,46.51,46.39,46.44,209279.0,37.616,37.6403,37.5432,37.5836,209279.0
2015-09-16 15:30:00,46.44,46.56,46.44,46.5,407538.0,37.5836,37.6807,37.5836,37.6322,407538.0
2015-09-17 09:30:00,46.56,46.61,46.39,46.58,136240.0,37.6807,37.7212,37.5432,37.6969,136240.0
2015-09-17 10:00:00,46.57,46.69,46.48,46.51,137226.0,37.6888,37.7859,37.616,37.6403,137226.0
2015-09-17 10:30:00,46.5,46.58,46.47,46.58,99324.0,37.6322,37.6969,37.6079,37.6969,99324.0
2015-09-17 11:00:00,46.59,46.67,46.57,46.61,70207.0,37.705,37.7698,37.6888,37.7212,70207.0
2015-09-17 11:30:00,46.62,46.62,46.4,46.43,106277.0,37.7293,37.7293,37.5512,37.5755,106277.0
2015-09-17 12:00:00,46.43,46.46,46.36,46.46,87714.0,37.5755,37.5998,37.5189,37.5998,87714.0
2015-09-17 12:30:00,46.46,46.54,46.4,46.46,103128.0,37.5998,37.6645,37.5512,37.5998,103128.0
2015-09-17 13:00:00,46.46,46.61,46.42,46.57,108015.0,37.5998,37.7212,37.5674,37.6888,108015.0
2015-09-17 13:30:00,46.57,46.6,46.49,46.57,108230.0,37.6888,37.7131,37.6241,37.6888,108230.0
2015-09-17 14:00:00,46.58,46.7,45.97,46.13,196990.0,37.6969,37.794,37.2032,37.3327,196990.0
2015-09-17 14:30:00,46.13,46.52,46.1,46.41,213123.0,37.3327,37.6484,37.3085,37.5593,213123.0
2015-09-17 15:00:00,46.41,46.45,45.7,45.88,320657.0,37.5593,37.5917,36.9847,37.1304,320657.0
2015-09-17 15:30:00,45.9,46.03,45.7,45.8,540586.0,37.1466,37.2518,36.9847,37.0657,540586.0
2015-09-18 09:30:00,44.86,45.07,44.38,44.38,810977.0,36.3049,36.4749,35.9165,35.9165,810977.0
2015-09-18 10:00:00,44.4,44.71,44.34,44.71,461393.0,35.9327,36.1835,35.8841,36.1835,461393.0
2015-09-18 10:30:00,44.71,44.78,44.43,44.76,413107.0,36.1835,36.2402,35.9569,36.224,413107.0
2015-09-18 11:00:00,44.76,44.84,44.68,44.73,294469.0,36.224,36.2887,36.1593,36.1997,294469.0
2015-09-18 11:30:00,44.73,44.98,44.64,44.91,308424.0,36.1997,36.402,36.1269,36.3454,308424.0
2015-09-18 12:00:00,44.91,44.94,44.62,44.69,216230.0,36.3454,36.3697,36.1107,36.1674,216230.0
2015-09-18 12:30:00,44.69,44.74,44.53,44.57,194521.0,36.1674,36.2078,36.0379,36.0702,194521.0
2015-09-18 13:00:00,44.56,44.68,44.5,44.56,241623.0,36.0621,36.1593,36.0136,36.0621,241623.0
2015-09-18 13:30:00,44.57,44.59,44.49,44.52,211022.0,36.0702,36.0864,36.0055,36.0298,211022.0
2015-09-18 14:00:00,44.52,44.69,44.46,44.67,294393.0,36.0298,36.1674,35.9812,36.1512,294393.0
2015-09-18 14:30:00,44.66,44.66,44.51,44.59,254295.0,36.1431,36.1431,36.0217,36.0864,254295.0
2015-09-18 15:00:00,44.59,44.63,44.42,44.46,414756.0,36.0864,36.1188,35.9488,35.9812,414756.0
2015-09-18 15:30:00,44.45,44.46,44.23,44.33,1390198.0,35.9731,35.9812,35.7951,35.876,1390198.0
2015-09-21 09:30:00,44.69,45.13,44.69,44.8,428882.0,36.1674,36.5234,36.1674,36.2564,428882.0
2015-09-21 10:00:00,44.79,45.04,44.78,44.97,224087.0,36.2483,36.4506,36.2402,36.394,224087.0
2015-09-21 10:30:00,44.98,45.15,44.97,45.02,204858.0,36.402,36.5396,36.394,36.4344,204858.0
2015-09-21 11:00:00,45.01,45.06,44.97,44.98,167672.0,36.4263,36.4668,36.394,36.402,167672.0
2015-09-21 11:30:00,44.99,45.01,44.74,44.8,165321.0,36.4101,36.4263,36.2078,36.2564,165321.0
2015-09-21 12:00:00,44.79,44.8,44.58,44.62,197049.0,36.2483,36.2564,36.0783,36.1107,197049.0
2015-09-21 12:30:00,44.62,44.63,44.34,44.4,357694.0,36.1107,36.1188,35.8841,35.9327,357694.0
2015-09-21 13:00:00,44.4,44.53,44.37,44.48,381391.0,35.9327,36.0379,35.9084,35.9974,381391.0
2015-09-21 13:30:00,44.48,44.54,44.4,44.41,214293.0,35.9974,36.046,35.9327,35.9407,214293.0
2015-09-21 14:00:00,44.4,44.46,44.29,44.33,338421.0,35.9327,35.9812,35.8436,35.876,338421.0
2015-09-21 14:30:00,44.33,44.64,44.29,44.6,238265.0,35.876,36.1269,35.8436,36.0945,238265.0
2015-09-21 15:00:00,44.6,44.66,44.57,44.63,281663.0,36.0945,36.1431,36.0702,36.1188,281663.0
2015-09-21 15:30:00,44.63,44.67,44.46,44.67,636916.0,36.1188,36.1512,35.9812,36.1512,636916.0
2015-09-22 09:30:00,44.13,44.32,44.05,44.15,225895.0,35.7141,35.8679,35.6494,35.7303,225895.0
2015-09-22 10:00:00,44.16,44.23,44.1,44.14,154525.0,35.7384,35.7951,35.6899,35.7222,154525.0
2015-09-22 10:30:00,44.13,44.13,43.83,43.96,101825.0,35.7141,35.7141,35.4714,35.5766,101825.0
2015-09-22 11:00:00,43.96,44.04,43.92,43.93,93482.0,35.5766,35.6413,35.5442,35.5523,93482.0
2015-09-22 11:30:00,43.93,44.02,43.91,43.98,77870.0,35.5523,35.6251,35.5361,35.5928,77870.0
2015-09-22 12:00:00,43.98,44.09,43.92,43.99,91713.0,35.5928,35.6818,35.5442,35.6008,91713.0
2015-09-22 12:30:00,43.98,43.99,43.81,43.83,105775.0,35.5928,35.6008,35.4552,35.4714,105775.0
2015-09-22 13:00:00,43.83,43.96,43.82,43.83,84813.0,35.4714,35.5766,35.4633,35.4714,84813.0
2015-09-22 13:30:00,43.84,44.0,43.82,43.94,84253.0,35.4795,35.6089,35.4633,35.5604,84253.0
2015-09-22 14:00:00,43.94,43.94,43.82,43.9,115729.0,35.5604,35.5604,35.4633,35.528,115729.0
2015-09-22 14:30:00,43.89,44.04,43.88,44.02,198097.0,35.5199,35.6413,35.5118,35.6251,198097.0
2015-09-22 15:00:00,44.02,44.11,43.97,44.08,226959.0,35.6251,35.698,35.5847,35.6737,226959.0
2015-09-22 15:30:00,44.09,44.22,44.08,44.13,412011.0,35.6818,35.787,35.6737,35.7141,412011.0
2015-09-23 09:30:00,44.23,44.45,44.1,44.42,200025.0,35.7951,35.9731,35.6899,35.9488,200025.0
2015-09-23 10:00:00,44.42,44.63,44.41,44.61,296860.0,35.9488,36.1188,35.9407,36.1026,296860.0
2015-09-23 10:30:00,44.62,44.63,44.47,44.48,127116.0,36.1107,36.1188,35.9893,35.9974,127116.0
2015-09-23 11:00:00,44.48,44.52,44.29,44.35,147650.0,35.9974,36.0298,35.8436,35.8922,147650.0
2015-09-23 11:30:00,44.34,44.36,44.23,44.33,163349.0,35.8841,35.9003,35.7951,35.876,163349.0
2015-09-23 12:00:00,44.32,44.33,44.16,44.24,78242.0,35.8679,35.876,35.7384,35.8032,78242.0
2015-09-23 12:30:00,44.24,44.35,44.23,44.31,66318.0,35.8032,35.8922,35.7951,35.8598,66318.0
2015-09-23 13:00:00,44.31,44.37,44.26,44.27,113374.0,35.8598,35.9084,35.8194,35.8274,113374.0
2015-09-23 13:30:00,44.29,44.49,44.27,44.49,108702.0,35.8436,36.0055,35.8274,36.0055,108702.0
2015-09-23 14:00:00,44.49,44.63,44.47,44.52,81930.0,36.0055,36.1188,35.9893,36.0298,81930.0
2015-09-23 14:30:00,44.51,44.57,44.4,44.45,112816.0,36.0217,36.0702,35.9327,35.9731,112816.0
2015-09-23 15:00:00,44.45,44.51,44.34,44.43,174296.0,35.9731,36.0217,35.8841,35.9569,174296.0
2015-09-23 15:30:00,44.44,44.54,44.38,44.47,312436.0,35.965,36.046,35.9165,35.9893,312436.0
2015-09-24 09:30:00,43.91,44.21,43.86,44.21,219627.0,35.5361,35.7789,35.4956,35.7789,219627.0
2015-09-24 10:00:00,44.2,44.34,44.09,44.14,223660.0,35.7708,35.8841,35.6818,35.7222,223660.0
2015-09-24 10:30:00,44.14,44.25,44.01,44.03,171013.0,35.7222,35.8113,35.617,35.6332,171013.0
2015-09-24 11:00:00,44.03,44.3,43.97,44.25,198979.0,35.6332,35.8517,35.5847,35.8113,198979.0
2015-09-24 11:30:00,44.25,44.48,44.2,44.47,300917.0,35.8113,35.9974,35.7708,35.9893,300917.0
2015-09-24 12:00:00,44.46,44.7,44.46,44.65,381206.0,35.9812,36.1754,35.9812,36.135,381206.0
2015-09-24 12:30:00,44.65,44.82,44.54,44.54,189775.0,36.135,36.2726,36.046,36.046,189775.0
2015-09-24 13:00:00,44.54,44.63,44.54,44.57,252102.0,36.046,36.1188,36.046,36.0702,252102.0
2015-09-24 13:30:00,44.58,44.75,44.56,44.7,139591.0,36.0783,36.2159,36.0621,36.1754,139591.0
2015-09-24 14:00:00,44.7,44.85,44.67,44.79,182074.0,36.1754,36.2968,36.1512,36.2483,182074.0
2015-09-24 14:30:00,44.79,45.06,44.75,45.02,369019.0,36.2483,36.4668,36.2159,36.4344,369019.0
2015-09-24 15:00:00,45.02,45.09,44.84,45.06,386633.0,36.4344,36.4911,36.2887,36.4668,386633.0
2015-09-24 15:30:00,45.05,45.18,44.98,45.09,1045420.0,36.4587,36.5639,36.402,36.4911,1045420.0
2015-09-25 09:30:00,45.64,45.76,45.36,45.7,197245.0,36.9362,37.0333,36.7096,36.9847,197245.0
2015-09-25 10:00:00,45.7,45.73,45.44,45.48,286220.0,36.9847,37.009,36.7743,36.8067,286220.0
2015-09-25 10:30:00,45.49,45.66,45.45,45.65,115721.0,36.8148,36.9524,36.7824,36.9443,115721.0
2015-09-25 11:00:00,45.65,45.69,45.58,45.65,84037.0,36.9443,36.9766,36.8876,36.9443,84037.0
2015-09-25 11:30:00,45.64,45.67,45.55,45.62,91461.0,36.9362,36.9605,36.8633,36.92,91461.0
2015-09-25 12:00:00,45.62,45.64,45.53,45.6,83346.0,36.92,36.9362,36.8472,36.9038,83346.0
2015-09-25 12:30:00,45.6,45.69,45.58,45.66,99728.0,36.9038,36.9766,36.8876,36.9524,99728.0
2015-09-25 13:00:00,45.67,45.81,45.65,45.69,86950.0,36.9605,37.0738,36.9443,36.9766,86950.0
2015-09-25 13:30:00,45.69,45.71,45.58,45.69,124934.0,36.9766,36.9928,36.8876,36.9766,124934.0
2015-09-25 14:00:00,45.69,45.79,45.45,45.48,199174.0,36.9766,37.0576,36.7824,36.8067,199174.0
2015-09-25 14:30:00,45.47,45.5,45.2,45.36,336414.0,36.7986,36.8229,36.5801,36.7096,336414.0
2015-09-25 15:00:00,45.36,45.37,45.06,45.25,305982.0,36.7096,36.7177,36.4668,36.6206,305982.0
2015-09-25 15:30:00,45.24,45.44,45.2,45.38,425425.0,36.6125,36.7743,36.5801,36.7258,425425.0
2015-09-28 09:30:00,45.12,45.17,44.85,45.02,167332.0,36.5153,36.5558,36.2968,36.4344,167332.0
2015-09-28 10:00:00,45.01,45.03,44.81,44.97,232397.0,36.4263,36.4425,36.2645,36.394,232397.0
2015-09-28 10:30:00,44.98,45.07,44.88,45.01,178184.0,36.402,36.4749,36.3211,36.4263,178184.0
2015-09-28 11:00:00,45.02,45.14,44.92,44.95,126256.0,36.4344,36.5315,36.3535,36.3778,126256.0
2015-09-28 11:30:00,44.95,44.98,44.8,44.8,106533.0,36.3778,36.402,36.2564,36.2564,106533.0
2015-09-28 12:00:00,44.8,44.81,44.68,44.7,100773.0,36.2564,36.2645,36.1593,36.1754,100773.0
2015-09-28 12:30:00,44.69,44.69,44.53,44.55,101183.0,36.1674,36.1674,36.0379,36.0541,101183.0
2015-09-28 13:00:00,44.55,44.6,44.48,44.49,157697.0,36.0541,36.0945,35.9974,36.0055,157697.0
2015-09-28 13:30:00,44.49,44.58,44.43,44.44,102498.0,36.0055,36.0783,35.9569,35.965,102498.0
2015-09-28 14:00:00,44.44,44.44,44.24,44.28,156094.0,35.965,35.965,35.8032,35.8355,156094.0
2015-09-28 14:30:00,44.28,44.5,44.26,44.36,181493.0,35.8355,36.0136,35.8194,35.9003,181493.0
2015-09-28 15:00:00,44.35,44.49,44.28,44.46,289659.0,35.8922,36.0055,35.8355,35.9812,289659.0
2015-09-28 15:30:00,44.46,44.69,44.45,44.48,471898.0,35.9812,36.1674,35.9731,35.9974,471898.0
2015-09-29 09:30:00,44.69,44.71,44.21,44.35,225585.0,36.1674,36.1835,35.7789,35.8922,225585.0
2015-09-29 10:00:00,44.37,44.6,44.28,44.59,157610.0,35.9084,36.0945,35.8355,36.0864,157610.0
2015-09-29 10:30:00,44.6,44.7,44.5,44.69,290117.0,36.0945,36.1754,36.0136,36.1674,290117.0
2015-09-29 11:00:00,44.7,44.81,44.57,44.75,171181.0,36.1754,36.2645,36.0702,36.2159,171181.0
2015-09-29 11:30:00,44.76,44.89,44.6,44.82,243443.0,36.224,36.3292,36.0945,36.2726,243443.0
2015-09-29 12:00:00,44.81,44.86,44.69,44.83,155320.0,36.2645,36.3049,36.1674,36.2807,155320.0
2015-09-29 12:30:00,44.83,44.88,44.67,44.69,227049.0,36.2807,36.3211,36.1512,36.1674,227049.0
2015-09-29 13:00:00,44.69,44.99,44.68,44.91,155562.0,36.1674,36.4101,36.1593,36.3454,155562.0
2015-09-29 13:30:00,44.92,44.98,44.86,44.94,143157.0,36.3535,36.402,36.3049,36.3697,143157.0
2015-09-29 14:00:00,44.94,45.02,44.85,45.0,198951.0,36.3697,36.4344,36.2968,36.4182,198951.0
2015-09-29 14:30:00,45.0,45.02,44.91,44.93,208445.0,36.4182,36.4344,36.3454,36.3616,208445.0
2015-09-29 15:00:00,44.93,44.95,44.73,44.75,420870.0,36.3616,36.3778,36.1997,36.2159,420870.0
2015-09-29 15:30:00,44.76,45.1,44.75,45.04,490871.0,36.224,36.4992,36.2159,36.4506,490871.0
2015-09-30 09:30:00,45.62,45.78,45.28,45.36,190841.0,36.92,37.0495,36.6448,36.7096,190841.0
2015-09-30 10:00:00,45.36,45.53,45.31,45.51,116982.0,36.7096,36.8472,36.6691,36.831,116982.0
2015-09-30 10:30:00,45.51,45.57,45.41,45.45,106792.0,36.831,36.8795,36.75,36.7824,106792.0
2015-09-30 11:00:00,45.46,45.54,45.33,45.53,121753.0,36.7905,36.8553,36.6853,36.8472,121753.0
2015-09-30 11:30:00,45.52,45.54,45.27,45.31,119195.0,36.8391,36.8553,36.6367,36.6691,119195.0
2015-09-30 12:00:00,45.31,45.33,45.18,45.26,92124.0,36.6691,36.6853,36.5639,36.6286,92124.0
2015-09-30 12:30:00,45.26,45.29,45.06,45.16,78685.0,36.6286,36.6529,36.4668,36.5477,78685.0
2015-09-30 13:00:00,45.16,45.29,45.15,45.26,98943.0,36.5477,36.6529,36.5396,36.6286,98943.0
2015-09-30 13:30:00,45.26,45.5,45.24,45.49,111152.0,36.6286,36.8229,36.6125,36.8148,111152.0
2015-09-30 14:00:00,45.49,45.52,45.44,45.51,160006.0,36.8148,36.8391,36.7743,36.831,160006.0
2015-09-30 14:30:00,45.51,45.59,45.43,45.54,351825.0,36.831,36.8957,36.7662,36.8553,351825.0
2015-09-30 15:00:00,45.54,45.63,45.49,45.62,488730.0,36.8553,36.9281,36.8148,36.92,488730.0
2015-09-30 15:30:00,45.62,45.83,45.55,45.77,1241751.0,36.92,37.0899,36.8633,37.0414,1241751.0
2015-10-01 09:30:00,45.75,46.08,45.6,45.8,231545.0,37.0252,37.2923,36.9038,37.0657,231545.0
2015-10-01 10:00:00,45.81,45.97,45.63,45.95,161291.0,37.0738,37.2032,36.9281,37.1871,161291.0
2015-10-01 10:30:00,45.95,45.98,45.77,45.8,165392.0,37.1871,37.2113,37.0414,37.0657,165392.0
2015-10-01 11:00:00,45.79,45.84,45.66,45.71,120226.0,37.0576,37.098,36.9524,36.9928,120226.0
2015-10-01 11:30:00,45.72,45.78,45.42,45.51,212769.0,37.0009,37.0495,36.7581,36.831,212769.0
2015-10-01 12:00:00,45.51,45.53,45.38,45.53,114830.0,36.831,36.8472,36.7258,36.8472,114830.0
2015-10-01 12:30:00,45.53,45.6,45.49,45.58,78757.0,36.8472,36.9038,36.8148,36.8876,78757.0
2015-10-01 13:00:00,45.57,45.58,45.44,45.48,109499.0,36.8795,36.8876,36.7743,36.8067,109499.0
2015-10-01 13:30:00,45.49,45.74,45.49,45.7,116834.0,36.8148,37.0171,36.8148,36.9847,116834.0
2015-10-01 14:00:00,45.71,45.86,45.68,45.76,148623.0,36.9928,37.1142,36.9686,37.0333,148623.0
2015-10-01 14:30:00,45.76,45.93,45.74,45.9,149161.0,37.0333,37.1709,37.0171,37.1466,149161.0
2015-10-01 15:00:00,45.9,45.96,45.85,45.86,162008.0,37.1466,37.1952,37.1061,37.1142,162008.0
2015-10-01 15:30:00,45.85,46.01,45.77,45.99,441700.0,37.1061,37.2356,37.0414,37.2194,441700.0
2015-10-02 09:30:00,44.82,45.13,44.7,44.94,310960.0,36.2726,36.5234,36.1754,36.3697,310960.0
2015-10-02 10:00:00,44.91,44.99,44.69,44.8,201131.0,36.3454,36.4101,36.1674,36.2564,201131.0
2015-10-02 10:30:00,44.8,45.22,44.79,45.22,231314.0,36.2564,36.5963,36.2483,36.5963,231314.0
2015-10-02 11:00:00,45.22,45.25,45.16,45.23,157993.0,36.5963,36.6206,36.5477,36.6044,157993.0
2015-10-02 11:30:00,45.24,45.36,45.2,45.3,99746.0,36.6125,36.7096,36.5801,36.661,99746.0
2015-10-02 12:00:00,45.29,45.43,45.26,45.39,94633.0,36.6529,36.7662,36.6286,36.7339,94633.0
2015-10-02 12:30:00,45.4,45.52,45.33,45.5,205776.0,36.742,36.8391,36.6853,36.8229,205776.0
2015-10-02 13:00:00,45.5,45.7,45.49,45.59,108173.0,36.8229,36.9847,36.8148,36.8957,108173.0
2015-10-02 13:30:00,45.6,45.61,45.43,45.49,167489.0,36.9038,36.9119,36.7662,36.8148,167489.0
2015-10-02 14:00:00,45.49,45.61,45.47,45.57,129735.0,36.8148,36.9119,36.7986,36.8795,129735.0
2015-10-02 14:30:00,45.58,45.65,45.52,45.59,178001.0,36.8876,36.9443,36.8391,36.8957,178001.0
2015-10-02 15:00:00,45.58,45.8,45.58,45.79,175396.0,36.8876,37.0657,36.8876,37.0576,175396.0
2015-10-02 15:30:00,45.8,45.9,45.7,45.9,396229.0,37.0657,37.1466,36.9847,37.1466,396229.0
2015-10-05 09:30:00,46.24,46.52,46.12,46.45,127181.0,37.4218,37.6484,37.3246,37.5917,127181.0
2015-10-05 10:00:00,46.46,46.61,46.38,46.55,195635.0,37.5998,37.7212,37.5351,37.6726,195635.0
2015-10-05 10:30:00,46.55,46.56,46.44,46.54,168663.0,37.6726,37.6807,37.5836,37.6645,168663.0
2015-10-05 11:00:00,46.55,46.66,46.53,46.61,164488.0,37.6726,37.7617,37.6565,37.7212,164488.0
2015-10-05 11:30:00,46.61,46.62,46.4,46.53,175683.0,37.7212,37.7293,37.5512,37.6565,175683.0
2015-10-05 12:00:00,46.53,46.6,46.51,46.56,88493.0,37.6565,37.7131,37.6403,37.6807,88493.0
2015-10-05 12:30:00,46.56,46.61,46.53,46.6,110058.0,37.6807,37.7212,37.6565,37.7131,110058.0
2015-10-05 13:00:00,46.61,46.73,46.57,46.71,115132.0,37.7212,37.8183,37.6888,37.8021,115132.0
2015-10-05 13:30:00,46.71,46.76,46.69,46.73,88212.0,37.8021,37.8426,37.7859,37.8183,88212.0
2015-10-05 14:00:00,46.73,46.75,46.65,46.72,121620.0,37.8183,37.8345,37.7536,37.8102,121620.0
2015-10-05 14:30:00,46.72,46.81,46.72,46.78,108370.0,37.8102,37.8831,37.8102,37.8588,108370.0
2015-10-05 15:00:00,46.78,46.8,46.61,46.62,242264.0,37.8588,37.875,37.7212,37.7293,242264.0
2015-10-05 15:30:00,46.61,46.71,46.61,46.64,294990.0,37.7212,37.8021,37.7212,37.7455,294990.0
2015-10-06 09:30:00,46.52,46.85,46.41,46.8,161681.0,37.6484,37.9154,37.5593,37.875,161681.0
2015-10-06 10:00:00,46.8,46.83,46.61,46.65,112354.0,37.875,37.8992,37.7212,37.7536,112354.0
2015-10-06 10:30:00,46.65,46.75,46.59,46.73,106003.0,37.7536,37.8345,37.705,37.8183,106003.0
2015-10-06 11:00:00,46.73,46.91,46.69,46.86,212545.0,37.8183,37.964,37.7859,37.9235,212545.0
2015-10-06 11:30:00,46.86,46.88,46.56,46.58,154052.0,37.9235,37.9397,37.6807,37.6969,154052.0
2015-10-06 12:00:00,46.57,46.63,46.43,46.48,210610.0,37.6888,37.7374,37.5755,37.616,210610.0
2015-10-06 12:30:00,46.48,46.51,46.41,46.45,145026.0,37.616,37.6403,37.5593,37.5917,145026.0
2015-10-06 13:00:00,46.45,46.48,46.36,46.39,153753.0,37.5917,37.616,37.5189,37.5432,153753.0
2015-10-06 13:30:00,46.39,46.4,46.29,46.37,147086.0,37.5432,37.5512,37.4622,37.527,147086.0
2015-10-06 14:00:00,46.35,46.62,46.35,46.62,153415.0,37.5108,37.7293,37.5108,37.7293,153415.0
2015-10-06 14:30:00,46.62,46.65,46.52,46.59,124602.0,37.7293,37.7536,37.6484,37.705,124602.0
2015-10-06 15:00:00,46.58,46.61,46.5,46.53,152937.0,37.6969,37.7212,37.6322,37.6565,152937.0
2015-10-06 15:30:00,46.52,46.58,46.48,46.53,299351.0,37.6484,37.6969,37.616,37.6565,299351.0
2015-10-07 09:30:00,46.75,47.09,46.65,46.79,220493.0,37.8345,38.1097,37.7536,37.8669,220493.0
2015-10-07 10:00:00,46.81,46.92,46.75,46.8,183046.0,37.8831,37.9721,37.8345,37.875,183046.0
2015-10-07 10:30:00,46.81,46.81,46.5,46.55,174129.0,37.8831,37.8831,37.6322,37.6726,174129.0
2015-10-07 11:00:00,46.55,46.55,46.22,46.26,143559.0,37.6726,37.6726,37.4056,37.4379,143559.0
2015-10-07 11:30:00,46.26,46.46,46.24,46.45,129089.0,37.4379,37.5998,37.4218,37.5917,129089.0
2015-10-07 12:00:00,46.44,46.5,46.33,46.35,100004.0,37.5836,37.6322,37.4946,37.5108,100004.0
2015-10-07 12:30:00,46.36,46.63,46.35,46.58,129490.0,37.5189,37.7374,37.5108,37.6969,129490.0
2015-10-07 13:00:00,46.59,46.77,46.55,46.73,90615.0,37.705,37.8507,37.6726,37.8183,90615.0
2015-10-07 13:30:00,46.73,46.9,46.73,46.81,178600.0,37.8183,37.9559,37.8183,37.8831,178600.0
2015-10-07 14:00:00,46.8,46.9,46.73,46.78,100659.0,37.875,37.9559,37.8183,37.8588,100659.0
2015-10-07 14:30:00,46.79,46.84,46.63,46.64,120198.0,37.8669,37.9073,37.7374,37.7455,120198.0
2015-10-07 15:00:00,46.65,46.84,46.63,46.74,138089.0,37.7536,37.9073,37.7374,37.8264,138089.0
2015-10-07 15:30:00,46.75,46.89,46.74,46.89,231986.0,37.8345,37.9478,37.8264,37.9478,231986.0
2015-10-08 09:30:00,46.67,46.81,46.61,46.66,116955.0,37.7698,37.8831,37.7212,37.7617,116955.0
2015-10-08 10:00:00,46.66,46.72,46.57,46.59,130344.0,37.7617,37.8102,37.6888,37.705,130344.0
2015-10-08 10:30:00,46.58,46.76,46.55,46.66,152197.0,37.6969,37.8426,37.6726,37.7617,152197.0
2015-10-08 11:00:00,46.66,46.85,46.64,46.81,81598.0,37.7617,37.9154,37.7455,37.8831,81598.0
2015-10-08 11:30:00,46.81,46.88,46.76,46.76,87427.0,37.8831,37.9397,37.8426,37.8426,87427.0
2015-10-08 12:00:00,46.76,46.79,46.67,46.72,81256.0,37.8426,37.8669,37.7698,37.8102,81256.0
2015-10-08 12:30:00,46.73,46.8,46.64,46.75,78891.0,37.8183,37.875,37.7455,37.8345,78891.0
2015-10-08 13:00:00,46.76,46.8,46.71,46.78,51554.0,37.8426,37.875,37.8021,37.8588,51554.0
2015-10-08 13:30:00,46.79,46.82,46.74,46.79,51605.0,37.8669,37.8911,37.8264,37.8669,51605.0
2015-10-08 14:00:00,46.79,46.89,46.62,46.72,248133.0,37.8669,37.9478,37.7293,37.8102,248133.0
2015-10-08 14:30:00,46.72,46.97,46.71,46.95,173555.0,37.8102,38.0125,37.8021,37.9964,173555.0
2015-10-08 15:00:00,46.94,47.1,46.94,46.97,215322.0,37.9883,38.1178,37.9883,38.0125,215322.0
2015-10-08 15:30:00,46.98,47.12,46.93,47.11,264534.0,38.0206,38.1339,37.9802,38.1258,264534.0
2015-10-09 09:30:00,47.18,47.51,47.06,47.4,169936.0,38.1825,38.4496,38.0854,38.3605,169936.0
2015-10-09 10:00:00,47.4,47.4,47.19,47.23,156102.0,38.3605,38.3605,38.1906,38.223,156102.0
2015-10-09 10:30:00,47.23,47.32,47.19,47.3,123750.0,38.223,38.2958,38.1906,38.2796,123750.0
2015-10-09 11:00:00,47.3,47.31,47.08,47.18,163911.0,38.2796,38.2877,38.1016,38.1825,163911.0
2015-10-09 11:30:00,47.19,47.22,47.06,47.08,132443.0,38.1906,38.2149,38.0854,38.1016,132443.0
2015-10-09 12:00:00,47.08,47.09,46.98,47.06,71592.0,38.1016,38.1097,38.0206,38.0854,71592.0
2015-10-09 12:30:00,47.06,47.06,46.96,47.03,73706.0,38.0854,38.0854,38.0044,38.0611,73706.0
2015-10-09 13:00:00,47.03,47.05,46.86,46.87,193536.0,38.0611,38.0773,37.9235,37.9316,193536.0
2015-10-09 13:30:00,46.87,46.95,46.85,46.86,90695.0,37.9316,37.9964,37.9154,37.9235,90695.0
2015-10-09 14:00:00,46.86,46.89,46.8,46.86,129377.0,37.9235,37.9478,37.875,37.9235,129377.0
2015-10-09 14:30:00,46.86,46.86,46.78,46.8,124569.0,37.9235,37.9235,37.8588,37.875,124569.0
2015-10-09 15:00:00,46.8,46.81,46.75,46.8,99114.0,37.875,37.8831,37.8345,37.875,99114.0
2015-10-09 15:30:00,46.8,46.95,46.79,46.88,244488.0,37.875,37.9964,37.8669,37.9397,244488.0
2015-10-12 09:30:00,46.86,46.91,46.67,46.87,138210.0,37.9235,37.964,37.7698,37.9316,138210.0
2015-10-12 10:00:00,46.87,46.9,46.68,46.74,209433.0,37.9316,37.9559,37.7778,37.8264,209433.0
2015-10-12 10:30:00,46.74,46.9,46.73,46.83,89191.0,37.8264,37.9559,37.8183,37.8992,89191.0
2015-10-12 11:00:00,46.83,46.96,46.8,46.89,200545.0,37.8992,38.0044,37.875,37.9478,200545.0
2015-10-12 11:30:00,46.89,46.94,46.81,46.9,85899.0,37.9478,37.9883,37.8831,37.9559,85899.0
2015-10-12 12:00:00,46.89,46.94,46.87,46.92,51975.0,37.9478,37.9883,37.9316,37.9721,51975.0
2015-10-12 12:30:00,46.92,46.94,46.82,46.88,36108.0,37.9721,37.9883,37.8911,37.9397,36108.0
2015-10-12 13:00:00,46.89,46.89,46.77,46.84,57455.0,37.9478,37.9478,37.8507,37.9073,57455.0
2015-10-12 13:30:00,46.87,46.9,46.81,46.84,48019.0,37.9316,37.9559,37.8831,37.9073,48019.0
2015-10-12 14:00:00,46.84,46.9,46.82,46.84,47619.0,37.9073,37.9559,37.8911,37.9073,47619.0
2015-10-12 14:30:00,46.84,46.92,46.83,46.88,48423.0,37.9073,37.9721,37.8992,37.9397,48423.0
2015-10-12 15:00:00,46.87,46.9,46.84,46.86,93151.0,37.9316,37.9559,37.9073,37.9235,93151.0
2015-10-12 15:30:00,46.86,46.9,46.83,46.84,221296.0,37.9235,37.9559,37.8992,37.9073,221296.0
2015-10-13 09:30:00,46.6,46.84,46.45,46.83,123477.0,37.7131,37.9073,37.5917,37.8992,123477.0
2015-10-13 10:00:00,46.85,46.91,46.78,46.87,63795.0,37.9154,37.964,37.8588,37.9316,63795.0
2015-10-13 10:30:00,46.87,46.92,46.81,46.91,50684.0,37.9316,37.9721,37.8831,37.964,50684.0
2015-10-13 11:00:00,46.92,46.94,46.86,46.89,67491.0,37.9721,37.9883,37.9235,37.9478,67491.0
2015-10-13 11:30:00,46.89,46.93,46.81,46.83,116385.0,37.9478,37.9802,37.8831,37.8992,116385.0
2015-10-13 12:00:00,46.84,46.85,46.68,46.72,52413.0,37.9073,37.9154,37.7778,37.8102,52413.0
2015-10-13 12:30:00,46.73,46.76,46.55,46.56,59967.0,37.8183,37.8426,37.6726,37.6807,59967.0
2015-10-13 13:00:00,46.57,46.59,46.51,46.53,60407.0,37.6888,37.705,37.6403,37.6565,60407.0
2015-10-13 13:30:00,46.54,46.61,46.5,46.51,100569.0,37.6645,37.7212,37.6322,37.6403,100569.0
2015-10-13 14:00:00,46.51,46.61,46.47,46.58,47899.0,37.6403,37.7212,37.6079,37.6969,47899.0
2015-10-13 14:30:00,46.57,46.58,46.52,46.56,74088.0,37.6888,37.6969,37.6484,37.6807,74088.0
2015-10-13 15:00:00,46.56,46.6,46.46,46.48,109404.0,37.6807,37.7131,37.5998,37.616,109404.0
2015-10-13 15:30:00,46.48,46.53,46.45,46.51,207093.0,37.616,37.6565,37.5917,37.6403,207093.0
2015-10-14 09:30:00,46.42,46.5,46.12,46.45,121004.0,37.5674,37.6322,37.3246,37.5917,121004.0
2015-10-14 10:00:00,46.44,46.61,46.42,46.6,137329.0,37.5836,37.7212,37.5674,37.7131,137329.0
2015-10-14 10:30:00,46.59,46.6,46.34,46.43,161336.0,37.705,37.7131,37.5027,37.5755,161336.0
2015-10-14 11:00:00,46.43,46.53,46.36,46.46,55524.0,37.5755,37.6565,37.5189,37.5998,55524.0
2015-10-14 11:30:00,46.46,46.55,46.42,46.49,70269.0,37.5998,37.6726,37.5674,37.6241,70269.0
2015-10-14 12:00:00,46.5,46.51,46.25,46.28,94897.0,37.6322,37.6403,37.4299,37.4541,94897.0
2015-10-14 12:30:00,46.28,46.46,46.28,46.37,104307.0,37.4541,37.5998,37.4541,37.527,104307.0
2015-10-14 13:00:00,46.37,46.38,46.23,46.23,75040.0,37.527,37.5351,37.4137,37.4137,75040.0
2015-10-14 13:30:00,46.23,46.27,46.19,46.21,61583.0,37.4137,37.446,37.3813,37.3975,61583.0
2015-10-14 14:00:00,46.22,46.24,46.01,46.02,155931.0,37.4056,37.4218,37.2356,37.2437,155931.0
2015-10-14 14:30:00,46.02,46.04,45.9,45.92,91410.0,37.2437,37.2599,37.1466,37.1628,91410.0
2015-10-14 15:00:00,45.93,46.02,45.89,45.98,126680.0,37.1709,37.2437,37.1385,37.2113,126680.0
2015-10-14 15:30:00,45.99,46.06,45.83,45.89,334717.0,37.2194,37.2761,37.0899,37.1385,334717.0
2015-10-15 09:30:00,46.32,46.58,46.16,46.38,287018.0,37.4865,37.6969,37.357,37.5351,287018.0
2015-10-15 10:00:00,46.37,46.45,46.27,46.37,111212.0,37.527,37.5917,37.446,37.527,111212.0
2015-10-15 10:30:00,46.37,46.56,46.32,46.44,128259.0,37.527,37.6807,37.4865,37.5836,128259.0
2015-10-15 11:00:00,46.43,46.49,46.38,46.44,83267.0,37.5755,37.6241,37.5351,37.5836,83267.0
2015-10-15 11:30:00,46.44,46.45,46.23,46.26,72231.0,37.5836,37.5917,37.4137,37.4379,72231.0
2015-10-15 12:00:00,46.26,46.48,46.25,46.43,54861.0,37.4379,37.616,37.4299,37.5755,54861.0
2015-10-15 12:30:00,46.43,46.43,46.29,46.35,74375.0,37.5755,37.5755,37.4622,37.5108,74375.0
2015-10-15 13:00:00,46.35,46.58,46.35,46.56,104248.0,37.5108,37.6969,37.5108,37.6807,104248.0
2015-10-15 13:30:00,46.56,46.68,46.52,46.64,91722.0,37.6807,37.7778,37.6484,37.7455,91722.0
2015-10-15 14:00:00,46.64,46.72,46.58,46.65,71095.0,37.7455,37.8102,37.6969,37.7536,71095.0
2015-10-15 14:30:00,46.66,46.81,46.64,46.79,100970.0,37.7617,37.8831,37.7455,37.8669,100970.0
2015-10-15 15:00:00,46.79,46.85,46.76,46.79,114016.0,37.8669,37.9154,37.8426,37.8669,114016.0
2015-10-15 15:30:00,46.79,46.96,46.78,46.95,313094.0,37.8669,38.0044,37.8588,37.9964,313094.0
2015-10-16 09:30:00,47.23,47.28,46.96,47.03,236343.0,38.223,38.2634,38.0044,38.0611,236343.0
2015-10-16 10:00:00,47.02,47.1,46.95,47.0,71003.0,38.053,38.1178,37.9964,38.0368,71003.0
2015-10-16 10:30:00,47.0,47.02,46.9,46.99,83276.0,38.0368,38.053,37.9559,38.0287,83276.0
2015-10-16 11:00:00,47.0,47.04,46.92,47.02,54098.0,38.0368,38.0692,37.9721,38.053,54098.0
2015-10-16 11:30:00,47.03,47.13,47.0,47.13,48730.0,38.0611,38.142,38.0368,38.142,48730.0
2015-10-16 12:00:00,47.14,47.14,46.91,46.93,54236.0,38.1501,38.1501,37.964,37.9802,54236.0
2015-10-16 12:30:00,46.93,46.95,46.85,46.94,59556.0,37.9802,37.9964,37.9154,37.9883,59556.0
2015-10-16 13:00:00,46.94,46.94,46.87,46.9,45371.0,37.9883,37.9883,37.9316,37.9559,45371.0
2015-10-16 13:30:00,46.89,46.94,46.82,46.83,46048.0,37.9478,37.9883,37.8911,37.8992,46048.0
2015-10-16 14:00:00,46.83,46.97,46.8,46.95,83633.0,37.8992,38.0125,37.875,37.9964,83633.0
2015-10-16 14:30:00,46.95,47.03,46.92,46.99,86439.0,37.9964,38.0611,37.9721,38.0287,86439.0
2015-10-16 15:00:00,46.99,47.05,46.93,47.03,100884.0,38.0287,38.0773,37.9802,38.0611,100884.0
2015-10-16 15:30:00,47.03,47.16,47.03,47.14,424322.0,38.0611,38.1663,38.0611,38.1501,424322.0
2015-10-19 09:30:00,47.0,47.16,46.83,47.08,74755.0,38.0368,38.1663,37.8992,38.1016,74755.0
2015-10-19 10:00:00,47.1,47.11,46.97,46.98,86594.0,38.1178,38.1258,38.0125,38.0206,86594.0
2015-10-19 10:30:00,46.98,47.04,46.89,47.04,145759.0,38.0206,38.0692,37.9478,38.0692,145759.0
2015-10-19 11:00:00,47.04,47.04,46.87,46.93,194039.0,38.0692,38.0692,37.9316,37.9802,194039.0
2015-10-19 11:30:00,46.92,47.05,46.91,46.97,162593.0,37.9721,38.0773,37.964,38.0125,162593.0
2015-10-19 12:00:00,46.97,47.02,46.95,47.0,114721.0,38.0125,38.053,37.9964,38.0368,114721.0
2015-10-19 12:30:00,47.0,47.11,46.99,47.1,152987.0,38.0368,38.1258,38.0287,38.1178,152987.0
2015-10-19 13:00:00,47.11,47.43,47.1,47.34,312509.0,38.1258,38.3848,38.1178,38.312,312509.0
2015-10-19 13:30:00,47.34,47.38,47.27,47.32,191528.0,38.312,38.3444,38.2553,38.2958,191528.0
2015-10-19 14:00:00,47.32,47.33,47.23,47.29,156570.0,38.2958,38.3039,38.223,38.2715,156570.0
2015-10-19 14:30:00,47.28,47.33,47.25,47.3,154327.0,38.2634,38.3039,38.2391,38.2796,154327.0
2015-10-19 15:00:00,47.3,47.39,47.29,47.34,131133.0,38.2796,38.3524,38.2715,38.312,131133.0
2015-10-19 15:30:00,47.33,47.51,47.31,47.48,380041.0,38.3039,38.4496,38.2877,38.4253,380041.0
2015-10-20 09:30:00,47.59,47.82,47.46,47.66,306420.0,38.5143,38.7004,38.4091,38.571,306420.0
2015-10-20 10:00:00,47.66,47.67,47.54,47.57,160141.0,38.571,38.579,38.4738,38.4981,160141.0
2015-10-20 10:30:00,47.58,47.7,47.54,47.7,100359.0,38.5062,38.6033,38.4738,38.6033,100359.0
2015-10-20 11:00:00,47.7,48.31,47.59,48.25,694349.0,38.6033,39.097,38.5143,39.0484,694349.0
2015-10-20 11:30:00,48.23,48.43,47.94,48.22,780368.0,39.0323,39.1941,38.7976,39.0242,780368.0
2015-10-20 12:00:00,48.21,48.34,48.14,48.23,175138.0,39.0161,39.1213,38.9594,39.0323,175138.0
2015-10-20 12:30:00,48.24,48.26,48.11,48.15,105811.0,39.0403,39.0565,38.9351,38.9675,105811.0
2015-10-20 13:00:00,48.16,48.25,48.13,48.16,106603.0,38.9756,39.0484,38.9513,38.9756,106603.0
2015-10-20 13:30:00,48.15,48.35,48.14,48.32,208017.0,38.9675,39.1294,38.9594,39.1051,208017.0
2015-10-20 14:00:00,48.31,48.38,48.19,48.33,185534.0,39.097,39.1536,38.9999,39.1132,185534.0
2015-10-20 14:30:00,48.33,48.33,48.19,48.24,124351.0,39.1132,39.1132,38.9999,39.0403,124351.0
2015-10-20 15:00:00,48.24,48.26,48.13,48.16,231377.0,39.0403,39.0565,38.9513,38.9756,231377.0
2015-10-20 15:30:00,48.16,48.16,48.04,48.08,375196.0,38.9756,38.9756,38.8785,38.9109,375196.0
2015-10-21 09:30:00,48.28,48.36,48.12,48.32,135782.0,39.0727,39.1375,38.9432,39.1051,135782.0
2015-10-21 10:00:00,48.31,48.67,48.26,48.6,356879.0,39.097,39.3883,39.0565,39.3317,356879.0
2015-10-21 10:30:00,48.6,48.78,48.44,48.78,231336.0,39.3317,39.4774,39.2022,39.4774,231336.0
2015-10-21 11:00:00,48.77,48.87,48.66,48.81,207873.0,39.4693,39.5502,39.3802,39.5016,207873.0
2015-10-21 11:30:00,48.81,49.07,48.79,49.05,221927.0,39.5016,39.7121,39.4855,39.6959,221927.0
2015-10-21 12:00:00,49.04,49.07,48.93,48.94,135077.0,39.6878,39.7121,39.5988,39.6069,135077.0
2015-10-21 12:30:00,48.94,48.99,48.87,48.87,125321.0,39.6069,39.6473,39.5502,39.5502,125321.0
2015-10-21 13:00:00,48.86,48.86,48.6,48.65,169472.0,39.5421,39.5421,39.3317,39.3722,169472.0
2015-10-21 13:30:00,48.64,48.71,48.59,48.63,121101.0,39.3641,39.4207,39.3236,39.356,121101.0
2015-10-21 14:00:00,48.62,48.69,48.58,48.64,150025.0,39.3479,39.4045,39.3155,39.3641,150025.0
2015-10-21 14:30:00,48.64,48.83,48.61,48.81,141103.0,39.3641,39.5178,39.3398,39.5016,141103.0
2015-10-21 15:00:00,48.82,48.86,48.56,48.61,176407.0,39.5097,39.5421,39.2993,39.3398,176407.0
2015-10-21 15:30:00,48.6,48.61,48.37,48.41,323567.0,39.3317,39.3398,39.1456,39.1779,323567.0
2015-10-22 09:30:00,48.7,49.21,48.63,49.07,407935.0,39.4126,39.8254,39.356,39.7121,407935.0
2015-10-22 10:00:00,49.1,49.16,48.96,48.99,181216.0,39.7363,39.7849,39.623,39.6473,181216.0
2015-10-22 10:30:00,48.99,49.11,48.95,49.06,114058.0,39.6473,39.7444,39.6149,39.704,114058.0
2015-10-22 11:00:00,49.06,49.06,48.85,48.88,194249.0,39.704,39.704,39.534,39.5583,194249.0
2015-10-22 11:30:00,48.88,49.09,48.87,49.05,115422.0,39.5583,39.7282,39.5502,39.6959,115422.0
2015-10-22 12:00:00,49.05,49.1,48.98,49.09,123023.0,39.6959,39.7363,39.6392,39.7282,123023.0
2015-10-22 12:30:00,49.09,49.11,48.99,49.02,122109.0,39.7282,39.7444,39.6473,39.6716,122109.0
2015-10-22 13:00:00,49.01,49.08,48.99,49.04,77617.0,39.6635,39.7202,39.6473,39.6878,77617.0
2015-10-22 13:30:00,49.05,49.05,48.94,48.95,130876.0,39.6959,39.6959,39.6069,39.6149,130876.0
2015-10-22 14:00:00,48.95,48.99,48.82,48.83,170042.0,39.6149,39.6473,39.5097,39.5178,170042.0
2015-10-22 14:30:00,48.83,48.85,48.77,48.81,202138.0,39.5178,39.534,39.4693,39.5016,202138.0
2015-10-22 15:00:00,48.81,48.87,48.76,48.86,217716.0,39.5016,39.5502,39.4612,39.5421,217716.0
2015-10-22 15:30:00,48.86,48.89,48.68,48.79,340288.0,39.5421,39.5664,39.3964,39.4855,340288.0
2015-10-23 09:30:00,49.1,49.33,49.04,49.33,237420.0,39.7363,39.9225,39.6878,39.9225,237420.0
2015-10-23 10:00:00,49.33,49.41,49.16,49.16,151042.0,39.9225,39.9872,39.7849,39.7849,151042.0
2015-10-23 10:30:00,49.17,49.3,49.07,49.22,141603.0,39.793,39.8982,39.7121,39.8335,141603.0
2015-10-23 11:00:00,49.22,49.31,49.02,49.03,248902.0,39.8335,39.9063,39.6716,39.6797,248902.0
2015-10-23 11:30:00,49.03,49.11,48.93,49.0,101841.0,39.6797,39.7444,39.5988,39.6554,101841.0
2015-10-23 12:00:00,49.0,49.04,48.94,49.0,94169.0,39.6554,39.6878,39.6069,39.6554,94169.0
2015-10-23 12:30:00,49.0,49.08,48.92,49.05,96560.0,39.6554,39.7202,39.5907,39.6959,96560.0
2015-10-23 13:00:00,49.05,49.12,49.01,49.05,81493.0,39.6959,39.7525,39.6635,39.6959,81493.0
2015-10-23 13:30:00,49.06,49.14,49.04,49.12,215225.0,39.704,39.7687,39.6878,39.7525,215225.0
2015-10-23 14:00:00,49.11,49.17,49.07,49.15,221893.0,39.7444,39.793,39.7121,39.7768,221893.0
2015-10-23 14:30:00,49.15,49.23,49.12,49.19,226553.0,39.7768,39.8415,39.7525,39.8092,226553.0
2015-10-23 15:00:00,49.18,49.22,49.11,49.16,236163.0,39.8011,39.8335,39.7444,39.7849,236163.0
2015-10-23 15:30:00,49.17,49.26,49.14,49.24,565808.0,39.793,39.8658,39.7687,39.8496,565808.0
2015-10-26 09:30:00,49.16,49.25,49.01,49.1,193875.0,39.7849,39.8577,39.6635,39.7363,193875.0
2015-10-26 10:00:00,49.1,49.11,48.94,48.97,158596.0,39.7363,39.7444,39.6069,39.6311,158596.0
2015-10-26 10:30:00,48.97,49.0,48.94,48.99,115966.0,39.6311,39.6554,39.6069,39.6473,115966.0
2015-10-26 11:00:00,49.0,49.0,48.87,48.89,132672.0,39.6554,39.6554,39.5502,39.5664,132672.0
2015-10-26 11:30:00,48.88,48.92,48.82,48.82,169063.0,39.5583,39.5907,39.5097,39.5097,169063.0
2015-10-26 12:00:00,48.83,48.9,48.79,48.86,100869.0,39.5178,39.5745,39.4855,39.5421,100869.0
2015-10-26 12:30:00,48.87,48.96,48.82,48.93,130813.0,39.5502,39.623,39.5097,39.5988,130813.0
2015-10-26 13:00:00,48.94,48.94,48.84,48.88,91349.0,39.6069,39.6069,39.5259,39.5583,91349.0
2015-10-26 13:30:00,48.88,49.0,48.88,48.89,152855.0,39.5583,39.6554,39.5583,39.5664,152855.0
2015-10-26 14:00:00,48.89,48.95,48.66,48.66,263636.0,39.5664,39.6149,39.3802,39.3802,263636.0
2015-10-26 14:30:00,48.66,48.72,48.54,48.64,262647.0,39.3802,39.4288,39.2831,39.3641,262647.0
2015-10-26 15:00:00,48.64,48.86,48.63,48.82,209454.0,39.3641,39.5421,39.356,39.5097,209454.0
2015-10-26 15:30:00,48.81,48.89,48.75,48.83,415584.0,39.5016,39.5664,39.4531,39.5178,415584.0
2015-10-27 09:30:00,46.0,46.23,44.62,45.01,3105395.0,37.2275,37.4137,36.1107,36.4263,3105395.0
2015-10-27 10:00:00,45.01,45.12,44.68,44.89,1880709.0,36.4263,36.5153,36.1593,36.3292,1880709.0
2015-10-27 10:30:00,44.89,44.91,44.52,44.71,914283.0,36.3292,36.3454,36.0298,36.1835,914283.0
2015-10-27 11:00:00,44.71,45.43,44.68,45.03,881587.0,36.1835,36.7662,36.1593,36.4425,881587.0
2015-10-27 11:30:00,45.03,45.43,44.93,45.11,582591.0,36.4425,36.7662,36.3616,36.5073,582591.0
2015-10-27 12:00:00,45.11,45.32,45.04,45.08,565870.0,36.5073,36.6772,36.4506,36.483,565870.0
2015-10-27 12:30:00,45.08,45.1,44.96,45.04,407210.0,36.483,36.4992,36.3859,36.4506,407210.0
2015-10-27 13:00:00,45.04,45.1,44.89,45.03,327800.0,36.4506,36.4992,36.3292,36.4425,327800.0
2015-10-27 13:30:00,45.03,45.21,45.0,45.14,309005.0,36.4425,36.5882,36.4182,36.5315,309005.0
2015-10-27 14:00:00,45.13,45.48,45.12,45.39,463227.0,36.5234,36.8067,36.5153,36.7339,463227.0
2015-10-27 14:30:00,45.39,45.63,45.3,45.58,455434.0,36.7339,36.9281,36.661,36.8876,455434.0
2015-10-27 15:00:00,45.58,45.63,45.32,45.62,618292.0,36.8876,36.9281,36.6772,36.92,618292.0
2015-10-27 15:30:00,45.62,45.66,45.27,45.35,1257118.0,36.92,36.9524,36.6367,36.7015,1257118.0
2015-10-28 09:30:00,44.99,45.41,44.89,45.35,403066.0,36.4101,36.75,36.3292,36.7015,403066.0
2015-10-28 10:00:00,45.35,45.6,45.32,45.59,237711.0,36.7015,36.9038,36.6772,36.8957,237711.0
2015-10-28 10:30:00,45.6,45.87,45.6,45.82,246999.0,36.9038,37.1223,36.9038,37.0819,246999.0
2015-10-28 11:00:00,45.82,45.94,45.71,45.91,214039.0,37.0819,37.179,36.9928,37.1547,214039.0
2015-10-28 11:30:00,45.9,45.91,45.69,45.8,196501.0,37.1466,37.1547,36.9766,37.0657,196501.0
2015-10-28 12:00:00,45.8,45.93,45.73,45.93,172826.0,37.0657,37.1709,37.009,37.1709,172826.0
2015-10-28 12:30:00,45.93,45.94,45.77,45.79,115988.0,37.1709,37.179,37.0414,37.0576,115988.0
2015-10-28 13:00:00,45.79,45.82,45.66,45.66,141356.0,37.0576,37.0819,36.9524,36.9524,141356.0
2015-10-28 13:30:00,45.66,45.76,45.61,45.71,183684.0,36.9524,37.0333,36.9119,36.9928,183684.0
2015-10-28 14:00:00,45.7,45.87,45.53,45.85,431255.0,36.9847,37.1223,36.8472,37.1061,431255.0
2015-10-28 14:30:00,45.85,46.25,45.72,46.2,416082.0,37.1061,37.4299,37.0009,37.3894,416082.0
2015-10-28 15:00:00,46.2,46.37,46.08,46.14,530426.0,37.3894,37.527,37.2923,37.3408,530426.0
2015-10-28 15:30:00,46.14,46.44,46.13,46.42,1004065.0,37.3408,37.5836,37.3327,37.5674,1004065.0
2015-10-29 09:30:00,46.37,46.77,46.28,46.72,290892.0,37.527,37.8507,37.4541,37.8102,290892.0
2015-10-29 10:00:00,46.73,46.86,46.51,46.58,267030.0,37.8183,37.9235,37.6403,37.6969,267030.0
2015-10-29 10:30:00,46.57,46.79,46.57,46.76,236368.0,37.6888,37.8669,37.6888,37.8426,236368.0
2015-10-29 11:00:00,46.76,46.76,46.55,46.62,208076.0,37.8426,37.8426,37.6726,37.7293,208076.0
2015-10-29 11:30:00,46.61,46.66,46.58,46.63,96574.0,37.7212,37.7617,37.6969,37.7374,96574.0
2015-10-29 12:00:00,46.63,46.68,46.57,46.68,102412.0,37.7374,37.7778,37.6888,37.7778,102412.0
2015-10-29 12:30:00,46.68,46.79,46.63,46.78,166517.0,37.7778,37.8669,37.7374,37.8588,166517.0
2015-10-29 13:00:00,46.78,47.03,46.78,46.98,214804.0,37.8588,38.0611,37.8588,38.0206,214804.0
2015-10-29 13:30:00,46.98,47.05,46.96,47.02,226041.0,38.0206,38.0773,38.0044,38.053,226041.0
2015-10-29 14:00:00,47.01,47.07,46.89,46.95,384469.0,38.0449,38.0935,37.9478,37.9964,384469.0
2015-10-29 14:30:00,46.95,47.08,46.95,47.08,242841.0,37.9964,38.1016,37.9964,38.1016,242841.0
2015-10-29 15:00:00,47.08,47.08,46.95,47.04,384265.0,38.1016,38.1016,37.9964,38.0692,384265.0
2015-10-29 15:30:00,47.04,47.18,46.99,47.12,757913.0,38.0692,38.1825,38.0287,38.1339,757913.0
2015-10-30 09:30:00,47.03,47.2,46.76,46.79,150219.0,38.0611,38.1987,37.8426,37.8669,150219.0
2015-10-30 10:00:00,46.79,46.8,46.58,46.74,178490.0,37.8669,37.875,37.6969,37.8264,178490.0
2015-10-30 10:30:00,46.74,46.84,46.7,46.83,131040.0,37.8264,37.9073,37.794,37.8992,131040.0
2015-10-30 11:00:00,46.84,46.86,46.68,46.75,183533.0,37.9073,37.9235,37.7778,37.8345,183533.0
2015-10-30 11:30:00,46.76,46.77,46.57,46.6,245219.0,37.8426,37.8507,37.6888,37.7131,245219.0
2015-10-30 12:00:00,46.59,46.7,46.55,46.62,211630.0,37.705,37.794,37.6726,37.7293,211630.0
2015-10-30 12:30:00,46.62,46.82,46.62,46.77,152198.0,37.7293,37.8911,37.7293,37.8507,152198.0
2015-10-30 13:00:00,46.78,46.79,46.68,46.69,173472.0,37.8588,37.8669,37.7778,37.7859,173472.0
2015-10-30 13:30:00,46.68,46.72,46.6,46.6,182185.0,37.7778,37.8102,37.7131,37.7131,182185.0
2015-10-30 14:00:00,46.61,46.62,46.33,46.34,156005.0,37.7212,37.7293,37.4946,37.5027,156005.0
2015-10-30 14:30:00,46.34,46.41,46.27,46.31,510778.0,37.5027,37.5593,37.446,37.4784,510778.0
2015-10-30 15:00:00,46.32,46.43,46.24,46.32,439274.0,37.4865,37.5755,37.4218,37.4865,439274.0
2015-10-30 15:30:00,46.32,46.41,46.26,46.27,1063723.0,37.4865,37.5593,37.4379,37.446,1063723.0
2015-11-02 09:30:00,46.42,46.94,46.35,46.84,261863.0,37.5674,37.9883,37.5108,37.9073,261863.0
2015-11-02 10:00:00,46.84,46.88,46.67,46.76,160545.0,37.9073,37.9397,37.7698,37.8426,160545.0
2015-11-02 10:30:00,46.75,46.77,46.66,46.73,282500.0,37.8345,37.8507,37.7617,37.8183,282500.0
2015-11-02 11:00:00,46.72,46.85,46.68,46.73,194153.0,37.8102,37.9154,37.7778,37.8183,194153.0
2015-11-02 11:30:00,46.73,46.8,46.69,46.73,199257.0,37.8183,37.875,37.7859,37.8183,199257.0
2015-11-02 12:00:00,46.73,46.81,46.72,46.8,149106.0,37.8183,37.8831,37.8102,37.875,149106.0
2015-11-02 12:30:00,46.79,46.8,46.7,46.74,230033.0,37.8669,37.875,37.794,37.8264,230033.0
2015-11-02 13:00:00,46.74,46.8,46.72,46.73,247729.0,37.8264,37.875,37.8102,37.8183,247729.0
2015-11-02 13:30:00,46.73,46.76,46.72,46.74,177200.0,37.8183,37.8426,37.8102,37.8264,177200.0
2015-11-02 14:00:00,46.75,46.81,46.72,46.79,158519.0,37.8345,37.8831,37.8102,37.8669,158519.0
2015-11-02 14:30:00,46.79,46.91,46.77,46.89,198890.0,37.8669,37.964,37.8507,37.9478,198890.0
2015-11-02 15:00:00,46.9,46.9,46.82,46.84,328064.0,37.9559,37.9559,37.8911,37.9073,328064.0
2015-11-02 15:30:00,46.84,46.85,46.72,46.75,550283.0,37.9073,37.9154,37.8102,37.8345,550283.0
2015-11-03 09:30:00,46.58,46.92,46.58,46.72,271798.0,37.6969,37.9721,37.6969,37.8102,271798.0
2015-11-03 10:00:00,46.72,46.86,46.71,46.73,267040.0,37.8102,37.9235,37.8021,37.8183,267040.0
2015-11-03 10:30:00,46.73,46.82,46.68,46.73,130804.0,37.8183,37.8911,37.7778,37.8183,130804.0
2015-11-03 11:00:00,46.73,46.75,46.65,46.73,102527.0,37.8183,37.8345,37.7536,37.8183,102527.0
2015-11-03 11:30:00,46.72,46.78,46.66,46.68,178922.0,37.8102,37.8588,37.7617,37.7778,178922.0
2015-11-03 12:00:00,46.69,46.69,46.52,46.56,130244.0,37.7859,37.7859,37.6484,37.6807,130244.0
2015-11-03 12:30:00,46.57,46.57,46.46,46.5,268933.0,37.6888,37.6888,37.5998,37.6322,268933.0
2015-11-03 13:00:00,46.5,46.56,46.45,46.47,181067.0,37.6322,37.6807,37.5917,37.6079,181067.0
2015-11-03 13:30:00,46.48,46.6,46.47,46.53,187754.0,37.616,37.7131,37.6079,37.6565,187754.0
2015-11-03 14:00:00,46.53,46.68,46.51,46.61,267892.0,37.6565,37.7778,37.6403,37.7212,267892.0
2015-11-03 14:30:00,46.62,46.65,46.45,46.49,212876.0,37.7293,37.7536,37.5917,37.6241,212876.0
2015-11-03 15:00:00,46.5,46.58,46.46,46.51,220629.0,37.6322,37.6969,37.5998,37.6403,220629.0
2015-11-03 15:30:00,46.5,46.55,46.41,46.5,514227.0,37.6322,37.6726,37.5593,37.6322,514227.0
2015-11-04 09:30:00,46.47,46.59,46.28,46.4,195289.0,37.6079,37.705,37.4541,37.5512,195289.0
2015-11-04 10:00:00,46.4,46.51,46.35,46.42,154332.0,37.5512,37.6403,37.5108,37.5674,154332.0
2015-11-04 10:30:00,46.42,46.59,46.39,46.5,218420.0,37.5674,37.705,37.5432,37.6322,218420.0
2015-11-04 11:00:00,46.5,46.51,46.27,46.32,268201.0,37.6322,37.6403,37.446,37.4865,268201.0
2015-11-04 11:30:00,46.33,46.48,46.3,46.44,128616.0,37.4946,37.616,37.4703,37.5836,128616.0
2015-11-04 12:00:00,46.45,46.62,46.41,46.54,106188.0,37.5917,37.7293,37.5593,37.6645,106188.0
2015-11-04 12:30:00,46.55,46.56,46.44,46.55,83794.0,37.6726,37.6807,37.5836,37.6726,83794.0
2015-11-04 13:00:00,46.54,46.57,46.45,46.55,122620.0,37.6645,37.6888,37.5917,37.6726,122620.0
2015-11-04 13:30:00,46.55,46.56,46.45,46.49,168836.0,37.6726,37.6807,37.5917,37.6241,168836.0
2015-11-04 14:00:00,46.5,46.55,46.42,46.45,147045.0,37.6322,37.6726,37.5674,37.5917,147045.0
2015-11-04 14:30:00,46.44,46.55,46.43,46.51,155851.0,37.5836,37.6726,37.5755,37.6403,155851.0
2015-11-04 15:00:00,46.51,46.58,46.44,46.54,234337.0,37.6403,37.6969,37.5836,37.6645,234337.0
2015-11-04 15:30:00,46.54,46.59,46.49,46.59,383851.0,37.6645,37.705,37.6241,37.705,383851.0
2015-11-05 09:30:00,46.54,46.9,46.54,46.9,124544.0,37.6645,37.9559,37.6645,37.9559,124544.0
2015-11-05 10:00:00,46.88,46.9,46.67,46.67,79619.0,37.9397,37.9559,37.7698,37.7698,79619.0
2015-11-05 10:30:00,46.68,46.72,46.6,46.7,76475.0,37.7778,37.8102,37.7131,37.794,76475.0
2015-11-05 11:00:00,46.71,46.81,46.65,46.73,68384.0,37.8021,37.8831,37.7536,37.8183,68384.0
2015-11-05 11:30:00,46.73,46.81,46.68,46.75,124725.0,37.8183,37.8831,37.7778,37.8345,124725.0
2015-11-05 12:00:00,46.75,46.8,46.7,46.8,79441.0,37.8345,37.875,37.794,37.875,79441.0
2015-11-05 12:30:00,46.81,46.86,46.73,46.86,45600.0,37.8831,37.9235,37.8183,37.9235,45600.0
2015-11-05 13:00:00,46.86,46.87,46.73,46.75,54992.0,37.9235,37.9316,37.8183,37.8345,54992.0
2015-11-05 13:30:00,46.75,46.86,46.75,46.84,41691.0,37.8345,37.9235,37.8345,37.9073,41691.0
2015-11-05 14:00:00,46.83,46.86,46.74,46.77,53072.0,37.8992,37.9235,37.8264,37.8507,53072.0
2015-11-05 14:30:00,46.76,46.85,46.75,46.83,155722.0,37.8426,37.9154,37.8345,37.8992,155722.0
2015-11-05 15:00:00,46.83,46.96,46.78,46.95,153228.0,37.8992,38.0044,37.8588,37.9964,153228.0
2015-11-05 15:30:00,46.95,46.96,46.86,46.9,203343.0,37.9964,38.0044,37.9235,37.9559,203343.0
2015-11-06 09:30:00,47.6,47.79,47.33,47.39,318231.0,38.5224,38.6762,38.3039,38.3524,318231.0
2015-11-06 10:00:00,47.4,47.47,47.28,47.32,304901.0,38.3605,38.4172,38.2634,38.2958,304901.0
2015-11-06 10:30:00,47.32,47.63,47.3,47.51,120880.0,38.2958,38.5467,38.2796,38.4496,120880.0
2015-11-06 11:00:00,47.51,47.57,47.42,47.48,138423.0,38.4496,38.4981,38.3767,38.4253,138423.0
2015-11-06 11:30:00,47.49,47.54,47.43,47.45,155032.0,38.4334,38.4738,38.3848,38.401,155032.0
2015-11-06 12:00:00,47.45,47.51,47.39,47.44,203637.0,38.401,38.4496,38.3524,38.3929,203637.0
2015-11-06 12:30:00,47.44,47.49,47.39,47.4,124669.0,38.3929,38.4334,38.3524,38.3605,124669.0
2015-11-06 13:00:00,47.4,47.4,47.21,47.3,176679.0,38.3605,38.3605,38.2068,38.2796,176679.0
2015-11-06 13:30:00,47.3,47.56,47.3,47.5,154379.0,38.2796,38.49,38.2796,38.4415,154379.0
2015-11-06 14:00:00,47.51,47.64,47.5,47.61,200244.0,38.4496,38.5548,38.4415,38.5305,200244.0
2015-11-06 14:30:00,47.61,47.67,47.46,47.52,163616.0,38.5305,38.579,38.4091,38.4577,163616.0
2015-11-06 15:00:00,47.52,47.54,47.46,47.48,159475.0,38.4577,38.4738,38.4091,38.4253,159475.0
2015-11-06 15:30:00,47.48,47.65,47.48,47.6,453906.0,38.4253,38.5629,38.4253,38.5224,453906.0
2015-11-09 09:30:00,47.58,47.66,47.31,47.33,203045.0,38.5062,38.571,38.2877,38.3039,203045.0
2015-11-09 10:00:00,47.33,47.4,47.13,47.15,126250.0,38.3039,38.3605,38.142,38.1582,126250.0
2015-11-09 10:30:00,47.14,47.22,47.12,47.16,92117.0,38.1501,38.2149,38.1339,38.1663,92117.0
2015-11-09 11:00:00,47.15,47.15,46.93,46.95,124571.0,38.1582,38.1582,37.9802,37.9964,124571.0
2015-11-09 11:30:00,46.95,47.0,46.8,46.8,153223.0,37.9964,38.0368,37.875,37.875,153223.0
2015-11-09 12:00:00,46.8,46.88,46.74,46.78,94147.0,37.875,37.9397,37.8264,37.8588,94147.0
2015-11-09 12:30:00,46.77,46.93,46.73,46.9,85376.0,37.8507,37.9802,37.8183,37.9559,85376.0
2015-11-09 13:00:00,46.91,46.96,46.8,46.88,148586.0,37.964,38.0044,37.875,37.9397,148586.0
2015-11-09 13:30:00,46.88,46.92,46.82,46.86,95055.0,37.9397,37.9721,37.8911,37.9235,95055.0
2015-11-09 14:00:00,46.86,46.93,46.82,46.84,111889.0,37.9235,37.9802,37.8911,37.9073,111889.0
2015-11-09 14:30:00,46.84,46.89,46.75,46.77,123008.0,37.9073,37.9478,37.8345,37.8507,123008.0
2015-11-09 15:00:00,46.77,46.79,46.69,46.77,170815.0,37.8507,37.8669,37.7859,37.8507,170815.0
2015-11-09 15:30:00,46.76,46.98,46.76,46.89,402811.0,37.8426,38.0206,37.8426,37.9478,402811.0
2015-11-10 09:30:00,46.78,47.21,46.78,47.07,200366.0,37.8588,38.2068,37.8588,38.0935,200366.0
2015-11-10 10:00:00,47.07,47.08,46.97,47.01,92571.0,38.0935,38.1016,38.0125,38.0449,92571.0
2015-11-10 10:30:00,47.0,47.2,46.96,47.19,173659.0,38.0368,38.1987,38.0044,38.1906,173659.0
2015-11-10 11:00:00,47.19,47.34,47.18,47.28,163002.0,38.1906,38.312,38.1825,38.2634,163002.0
2015-11-10 11:30:00,47.29,47.29,47.19,47.22,176325.0,38.2715,38.2715,38.1906,38.2149,176325.0
2015-11-10 12:00:00,47.22,47.25,47.17,47.18,92365.0,38.2149,38.2391,38.1744,38.1825,92365.0
2015-11-10 12:30:00,47.18,47.19,47.14,47.16,65172.0,38.1825,38.1906,38.1501,38.1663,65172.0
2015-11-10 13:00:00,47.16,47.25,47.13,47.21,93285.0,38.1663,38.2391,38.142,38.2068,93285.0
2015-11-10 13:30:00,47.21,47.28,47.2,47.23,117981.0,38.2068,38.2634,38.1987,38.223,117981.0
2015-11-10 14:00:00,47.23,47.24,47.14,47.15,114435.0,38.223,38.2311,38.1501,38.1582,114435.0
2015-11-10 14:30:00,47.16,47.31,47.15,47.29,110500.0,38.1663,38.2877,38.1582,38.2715,110500.0
2015-11-10 15:00:00,47.28,47.38,47.26,47.34,162172.0,38.2634,38.3444,38.2472,38.312,162172.0
2015-11-10 15:30:00,47.34,47.37,47.29,47.36,248578.0,38.312,38.3363,38.2715,38.3282,248578.0
2015-11-11 09:30:00,47.46,47.6,47.21,47.28,101943.0,38.4091,38.5224,38.2068,38.2634,101943.0
2015-11-11 10:00:00,47.28,47.29,47.05,47.12,94492.0,38.2634,38.2715,38.0773,38.1339,94492.0
2015-11-11 10:30:00,47.12,47.21,47.06,47.21,101707.0,38.1339,38.2068,38.0854,38.2068,101707.0
2015-11-11 11:00:00,47.2,47.27,47.14,47.25,147523.0,38.1987,38.2553,38.1501,38.2391,147523.0
2015-11-11 11:30:00,47.26,47.34,47.2,47.2,118198.0,38.2472,38.312,38.1987,38.1987,118198.0
2015-11-11 12:00:00,47.2,47.31,47.19,47.25,65003.0,38.1987,38.2877,38.1906,38.2391,65003.0
2015-11-11 12:30:00,47.25,47.28,47.2,47.23,75727.0,38.2391,38.2634,38.1987,38.223,75727.0
2015-11-11 13:00:00,47.23,47.24,46.95,46.97,127799.0,38.223,38.2311,37.9964,38.0125,127799.0
2015-11-11 13:30:00,46.96,47.04,46.96,46.97,70194.0,38.0044,38.0692,38.0044,38.0125,70194.0
2015-11-11 14:00:00,46.98,46.98,46.91,46.97,150151.0,38.0206,38.0206,37.964,38.0125,150151.0
2015-11-11 14:30:00,46.97,46.98,46.81,46.81,151397.0,38.0125,38.0206,37.8831,37.8831,151397.0
2015-11-11 15:00:00,46.81,46.87,46.79,46.85,130817.0,37.8831,37.9316,37.8669,37.9154,130817.0
2015-11-11 15:30:00,46.85,46.87,46.73,46.76,577543.0,37.9154,37.9316,37.8183,37.8426,577543.0
2015-11-12 09:30:00,46.39,46.64,46.19,46.39,184424.0,37.5432,37.7455,37.3813,37.5432,184424.0
2015-11-12 10:00:00,46.39,46.39,46.16,46.21,260579.0,37.5432,37.5432,37.357,37.3975,260579.0
2015-11-12 10:30:00,46.22,46.43,46.19,46.4,140371.0,37.4056,37.5755,37.3813,37.5512,140371.0
2015-11-12 11:00:00,46.41,46.42,46.14,46.19,152036.0,37.5593,37.5674,37.3408,37.3813,152036.0
2015-11-12 11:30:00,46.18,46.2,46.06,46.1,152729.0,37.3732,37.3894,37.2761,37.3085,152729.0
2015-11-12 12:00:00,46.11,46.13,45.91,45.94,95192.0,37.3165,37.3327,37.1547,37.179,95192.0
2015-11-12 12:30:00,45.94,46.07,45.88,46.05,161906.0,37.179,37.2842,37.1304,37.268,161906.0
2015-11-12 13:00:00,46.05,46.08,45.96,46.0,115150.0,37.268,37.2923,37.1952,37.2275,115150.0
2015-11-12 13:30:00,46.0,46.06,45.88,46.0,183185.0,37.2275,37.2761,37.1304,37.2275,183185.0
2015-11-12 14:00:00,46.0,46.01,45.88,46.0,166334.0,37.2275,37.2356,37.1304,37.2275,166334.0
2015-11-12 14:30:00,46.0,46.01,45.74,45.83,201585.0,37.2275,37.2356,37.0171,37.0899,201585.0
2015-11-12 15:00:00,45.82,45.9,45.8,45.85,302707.0,37.0819,37.1466,37.0657,37.1061,302707.0
2015-11-12 15:30:00,45.86,45.87,45.74,45.74,654383.0,37.1142,37.1223,37.0171,37.0171,654383.0
2015-11-13 09:30:00,45.58,45.85,45.56,45.78,214410.0,36.8876,37.1061,36.8714,37.0495,214410.0
2015-11-13 10:00:00,45.78,45.79,45.6,45.63,104369.0,37.0495,37.0576,36.9038,36.9281,104369.0
2015-11-13 10:30:00,45.63,45.66,45.47,45.55,264839.0,36.9281,36.9524,36.7986,36.8633,264839.0
2015-11-13 11:00:00,45.55,45.69,45.44,45.65,131973.0,36.8633,36.9766,36.7743,36.9443,131973.0
2015-11-13 11:30:00,45.65,45.66,45.47,45.55,289567.0,36.9443,36.9524,36.7986,36.8633,289567.0
2015-11-13 12:00:00,45.55,45.69,45.51,45.51,235180.0,36.8633,36.9766,36.831,36.831,235180.0
2015-11-13 12:30:00,45.52,45.58,45.44,45.5,122538.0,36.8391,36.8876,36.7743,36.8229,122538.0
2015-11-13 13:00:00,45.5,45.53,45.41,45.44,100293.0,36.8229,36.8472,36.75,36.7743,100293.0
2015-11-13 13:30:00,45.44,45.49,45.36,45.36,233568.0,36.7743,36.8148,36.7096,36.7096,233568.0
2015-11-13 14:00:00,45.35,45.4,45.28,45.31,116088.0,36.7015,36.742,36.6448,36.6691,116088.0
2015-11-13 14:30:00,45.3,45.31,45.15,45.19,206171.0,36.661,36.6691,36.5396,36.572,206171.0
2015-11-13 15:00:00,45.19,45.21,45.08,45.12,306104.0,36.572,36.5882,36.483,36.5153,306104.0
2015-11-13 15:30:00,45.12,45.21,45.11,45.15,685772.0,36.5153,36.5882,36.5073,36.5396,685772.0
2015-11-16 09:30:00,45.06,45.41,45.02,45.26,146136.0,36.4668,36.75,36.4344,36.6286,146136.0
2015-11-16 10:00:00,45.28,45.32,45.05,45.15,125909.0,36.6448,36.6772,36.4587,36.5396,125909.0
2015-11-16 10:30:00,45.15,45.24,45.09,45.13,153075.0,36.5396,36.6125,36.4911,36.5234,153075.0
2015-11-16 11:00:00,45.14,45.23,45.1,45.12,91131.0,36.5315,36.6044,36.4992,36.5153,91131.0
2015-11-16 11:30:00,45.13,45.25,45.12,45.19,97333.0,36.5234,36.6206,36.5153,36.572,97333.0
2015-11-16 12:00:00,45.19,45.35,45.17,45.34,69106.0,36.572,36.7015,36.5558,36.6934,69106.0
2015-11-16 12:30:00,45.34,45.42,45.32,45.36,61091.0,36.6934,36.7581,36.6772,36.7096,61091.0
2015-11-16 13:00:00,45.36,45.53,45.33,45.51,96984.0,36.7096,36.8472,36.6853,36.831,96984.0
2015-11-16 13:30:00,45.51,45.57,45.45,45.57,77146.0,36.831,36.8795,36.7824,36.8795,77146.0
2015-11-16 14:00:00,45.57,45.64,45.54,45.57,65657.0,36.8795,36.9362,36.8553,36.8795,65657.0
2015-11-16 14:30:00,45.58,45.69,45.57,45.62,91821.0,36.8876,36.9766,36.8795,36.92,91821.0
2015-11-16 15:00:00,45.62,45.79,45.61,45.74,112147.0,36.92,37.0576,36.9119,37.0171,112147.0
2015-11-16 15:30:00,45.75,45.9,45.74,45.9,395720.0,37.0252,37.1466,37.0171,37.1466,395720.0
2015-11-17 09:30:00,46.02,46.07,45.74,45.85,131044.0,37.2437,37.2842,37.0171,37.1061,131044.0
2015-11-17 10:00:00,45.83,45.99,45.8,45.88,131791.0,37.0899,37.2194,37.0657,37.1304,131791.0
2015-11-17 10:30:00,45.87,46.0,45.84,45.93,174568.0,37.1223,37.2275,37.098,37.1709,174568.0
2015-11-17 11:00:00,45.93,46.0,45.85,45.97,143761.0,37.1709,37.2275,37.1061,37.2032,143761.0
2015-11-17 11:30:00,45.97,46.06,45.95,46.04,113591.0,37.2032,37.2761,37.1871,37.2599,113591.0
2015-11-17 12:00:00,46.04,46.2,45.97,46.04,173744.0,37.2599,37.3894,37.2032,37.2599,173744.0
2015-11-17 12:30:00,46.03,46.13,45.97,46.05,133853.0,37.2518,37.3327,37.2032,37.268,133853.0
2015-11-17 13:00:00,46.05,46.09,45.85,45.85,96747.0,37.268,37.3004,37.1061,37.1061,96747.0
2015-11-17 13:30:00,45.85,46.05,45.81,46.02,97708.0,37.1061,37.268,37.0738,37.2437,97708.0
2015-11-17 14:00:00,46.01,46.04,45.8,45.8,127397.0,37.2356,37.2599,37.0657,37.0657,127397.0
2015-11-17 14:30:00,45.79,45.79,45.66,45.76,126619.0,37.0576,37.0576,36.9524,37.0333,126619.0
2015-11-17 15:00:00,45.77,45.77,45.48,45.55,307742.0,37.0414,37.0414,36.8067,36.8633,307742.0
2015-11-17 15:30:00,45.54,45.68,45.49,45.55,402025.0,36.8553,36.9686,36.8148,36.8633,402025.0
2015-11-18 09:30:00,45.22,45.62,45.13,45.59,237574.0,36.5963,36.92,36.5234,36.8957,237574.0
2015-11-18 10:00:00,45.6,45.74,45.47,45.51,142507.0,36.9038,37.0171,36.7986,36.831,142507.0
2015-11-18 10:30:00,45.52,45.59,45.43,45.45,264045.0,36.8391,36.8957,36.7662,36.7824,264045.0
2015-11-18 11:00:00,45.45,45.51,45.37,45.48,269232.0,36.7824,36.831,36.7177,36.8067,269232.0
2015-11-18 11:30:00,45.49,45.63,45.48,45.48,155741.0,36.8148,36.9281,36.8067,36.8067,155741.0
2015-11-18 12:00:00,45.48,45.61,45.47,45.57,157616.0,36.8067,36.9119,36.7986,36.8795,157616.0
2015-11-18 12:30:00,45.59,45.61,45.5,45.57,115596.0,36.8957,36.9119,36.8229,36.8795,115596.0
2015-11-18 13:00:00,45.56,45.69,45.55,45.65,75634.0,36.8714,36.9766,36.8633,36.9443,75634.0
2015-11-18 13:30:00,45.64,45.66,45.55,45.58,121481.0,36.9362,36.9524,36.8633,36.8876,121481.0
2015-11-18 14:00:00,45.58,45.79,45.51,45.71,241828.0,36.8876,37.0576,36.831,36.9928,241828.0
2015-11-18 14:30:00,45.72,45.77,45.61,45.76,113379.0,37.0009,37.0414,36.9119,37.0333,113379.0
2015-11-18 15:00:00,45.77,45.84,45.73,45.78,193121.0,37.0414,37.098,37.009,37.0495,193121.0
2015-11-18 15:30:00,45.78,45.97,45.76,45.92,488838.0,37.0495,37.2032,37.0333,37.1628,488838.0
2015-11-19 09:30:00,45.9,46.17,45.78,45.99,168888.0,37.1466,37.3651,37.0495,37.2194,168888.0
2015-11-19 10:00:00,46.01,46.07,45.92,46.03,138301.0,37.2356,37.2842,37.1628,37.2518,138301.0
2015-11-19 10:30:00,46.03,46.08,45.88,46.06,102876.0,37.2518,37.2923,37.1304,37.2761,102876.0
2015-11-19 11:00:00,46.06,46.07,45.91,45.99,116899.0,37.2761,37.2842,37.1547,37.2194,116899.0
2015-11-19 11:30:00,45.99,46.01,45.8,45.82,104530.0,37.2194,37.2356,37.0657,37.0819,104530.0
2015-11-19 12:00:00,45.82,45.94,45.81,45.92,117862.0,37.0819,37.179,37.0738,37.1628,117862.0
2015-11-19 12:30:00,45.92,46.05,45.92,46.04,94236.0,37.1628,37.268,37.1628,37.2599,94236.0
2015-11-19 13:00:00,46.04,46.06,45.98,46.04,75047.0,37.2599,37.2761,37.2113,37.2599,75047.0
2015-11-19 13:30:00,46.03,46.09,46.02,46.03,77222.0,37.2518,37.3004,37.2437,37.2518,77222.0
2015-11-19 14:00:00,46.02,46.03,45.94,45.99,67518.0,37.2437,37.2518,37.179,37.2194,67518.0
2015-11-19 14:30:00,46.0,46.07,45.98,46.06,93913.0,37.2275,37.2842,37.2113,37.2761,93913.0
2015-11-19 15:00:00,46.06,46.16,46.04,46.11,140960.0,37.2761,37.357,37.2599,37.3165,140960.0
2015-11-19 15:30:00,46.11,46.11,45.96,46.02,374127.0,37.3165,37.3165,37.1952,37.2437,374127.0
2015-11-20 09:30:00,46.21,46.43,46.13,46.15,329249.0,37.3975,37.5755,37.3327,37.3489,329249.0
2015-11-20 10:00:00,46.15,46.2,46.07,46.07,188739.0,37.3489,37.3894,37.2842,37.2842,188739.0
2015-11-20 10:30:00,46.08,46.13,46.01,46.11,96567.0,37.2923,37.3327,37.2356,37.3165,96567.0
2015-11-20 11:00:00,46.11,46.18,46.05,46.06,87959.0,37.3165,37.3732,37.268,37.2761,87959.0
2015-11-20 11:30:00,46.05,46.09,46.0,46.02,87601.0,37.268,37.3004,37.2275,37.2437,87601.0
2015-11-20 12:00:00,46.02,46.02,45.89,45.96,112807.0,37.2437,37.2437,37.1385,37.1952,112807.0
2015-11-20 12:30:00,45.96,46.08,45.93,46.07,59600.0,37.1952,37.2923,37.1709,37.2842,59600.0
2015-11-20 13:00:00,46.07,46.11,45.98,46.01,139344.0,37.2842,37.3165,37.2113,37.2356,139344.0
2015-11-20 13:30:00,46.0,46.02,45.91,45.99,96251.0,37.2275,37.2437,37.1547,37.2194,96251.0
2015-11-20 14:00:00,45.99,46.05,45.96,45.99,118165.0,37.2194,37.268,37.1952,37.2194,118165.0
2015-11-20 14:30:00,45.99,46.08,45.84,45.84,136559.0,37.2194,37.2923,37.098,37.098,136559.0
2015-11-20 15:00:00,45.84,46.01,45.79,46.0,221900.0,37.098,37.2356,37.0576,37.2275,221900.0
2015-11-20 15:30:00,46.0,46.03,45.93,46.0,512885.0,37.2275,37.2518,37.1709,37.2275,512885.0
2015-11-23 09:30:00,45.85,46.08,45.72,46.03,115428.0,37.1061,37.2923,37.0009,37.2518,115428.0
2015-11-23 10:00:00,46.02,46.2,45.98,46.14,131409.0,37.2437,37.3894,37.2113,37.3408,131409.0
2015-11-23 10:30:00,46.14,46.19,46.11,46.18,148240.0,37.3408,37.3813,37.3165,37.3732,148240.0
2015-11-23 11:00:00,46.17,46.18,46.06,46.12,130382.0,37.3651,37.3732,37.2761,37.3246,130382.0
2015-11-23 11:30:00,46.12,46.2,46.09,46.18,106638.0,37.3246,37.3894,37.3004,37.3732,106638.0
2015-11-23 12:00:00,46.18,46.21,46.16,46.16,105300.0,37.3732,37.3975,37.357,37.357,105300.0
2015-11-23 12:30:00,46.16,46.18,46.09,46.09,114811.0,37.357,37.3732,37.3004,37.3004,114811.0
2015-11-23 13:00:00,46.1,46.12,46.04,46.07,99702.0,37.3085,37.3246,37.2599,37.2842,99702.0
2015-11-23 13:30:00,46.06,46.11,45.93,45.95,123046.0,37.2761,37.3165,37.1709,37.1871,123046.0
2015-11-23 14:00:00,45.95,45.96,45.86,45.91,128109.0,37.1871,37.1952,37.1142,37.1547,128109.0
2015-11-23 14:30:00,45.91,45.92,45.85,45.87,127309.0,37.1547,37.1628,37.1061,37.1223,127309.0
2015-11-23 15:00:00,45.88,45.89,45.86,45.87,143948.0,37.1304,37.1385,37.1142,37.1223,143948.0
2015-11-23 15:30:00,45.88,45.93,45.84,45.86,277885.0,37.1304,37.1709,37.098,37.1142,277885.0
2015-11-24 09:30:00,45.55,45.91,45.5,45.83,109316.0,36.8633,37.1547,36.8229,37.0899,109316.0
2015-11-24 10:00:00,45.81,45.84,45.7,45.76,95430.0,37.0738,37.098,36.9847,37.0333,95430.0
2015-11-24 10:30:00,45.76,45.78,45.56,45.56,237047.0,37.0333,37.0495,36.8714,36.8714,237047.0
2015-11-24 11:00:00,45.56,45.7,45.53,45.67,52147.0,36.8714,36.9847,36.8472,36.9605,52147.0
2015-11-24 11:30:00,45.67,45.78,45.59,45.6,127865.0,36.9605,37.0495,36.8957,36.9038,127865.0
2015-11-24 12:00:00,45.6,45.67,45.54,45.57,71831.0,36.9038,36.9605,36.8553,36.8795,71831.0
2015-11-24 12:30:00,45.57,45.57,45.48,45.55,72284.0,36.8795,36.8795,36.8067,36.8633,72284.0
2015-11-24 13:00:00,45.56,45.81,45.55,45.8,65511.0,36.8714,37.0738,36.8633,37.0657,65511.0
2015-11-24 13:30:00,45.8,45.8,45.73,45.79,61297.0,37.0657,37.0657,37.009,37.0576,61297.0
2015-11-24 14:00:00,45.8,45.83,45.73,45.74,110016.0,37.0657,37.0899,37.009,37.0171,110016.0
2015-11-24 14:30:00,45.74,45.86,45.73,45.81,103973.0,37.0171,37.1142,37.009,37.0738,103973.0
2015-11-24 15:00:00,45.81,45.86,45.79,45.81,114527.0,37.0738,37.1142,37.0576,37.0738,114527.0
2015-11-24 15:30:00,45.81,45.84,45.68,45.71,272405.0,37.0738,37.098,36.9686,36.9928,272405.0
2015-11-25 09:30:00,45.7,45.82,45.51,45.6,147863.0,36.9847,37.0819,36.831,36.9038,147863.0
2015-11-25 10:00:00,45.62,45.68,45.51,45.54,150804.0,36.92,36.9686,36.831,36.8553,150804.0
2015-11-25 10:30:00,45.55,45.66,45.53,45.64,76953.0,36.8633,36.9524,36.8472,36.9362,76953.0
2015-11-25 11:00:00,45.64,45.65,45.49,45.54,102360.0,36.9362,36.9443,36.8148,36.8553,102360.0
2015-11-25 11:30:00,45.55,45.6,45.52,45.52,73140.0,36.8633,36.9038,36.8391,36.8391,73140.0
2015-11-25 12:00:00,45.53,45.57,45.5,45.55,118448.0,36.8472,36.8795,36.8229,36.8633,118448.0
2015-11-25 12:30:00,45.54,45.61,45.48,45.5,124328.0,36.8553,36.9119,36.8067,36.8229,124328.0
2015-11-25 13:00:00,45.5,45.5,45.41,45.47,84766.0,36.8229,36.8229,36.75,36.7986,84766.0
2015-11-25 13:30:00,45.47,45.58,45.46,45.54,69258.0,36.7986,36.8876,36.7905,36.8553,69258.0
2015-11-25 14:00:00,45.54,45.58,45.45,45.47,108111.0,36.8553,36.8876,36.7824,36.7986,108111.0
2015-11-25 14:30:00,45.46,45.54,45.44,45.54,111877.0,36.7905,36.8553,36.7743,36.8553,111877.0
2015-11-25 15:00:00,45.54,45.58,45.51,45.53,141619.0,36.8553,36.8876,36.831,36.8472,141619.0
2015-11-25 15:30:00,45.53,45.54,45.46,45.52,291121.0,36.8472,36.8553,36.7905,36.8391,291121.0
2015-11-27 09:30:00,45.46,45.72,45.2,45.43,163800.0,36.9601,37.1715,36.7487,36.9357,163800.0
2015-11-27 10:00:00,45.44,45.58,45.37,45.55,85667.0,36.9439,37.0577,36.887,37.0333,85667.0
2015-11-27 10:30:00,45.55,45.64,45.53,45.63,77809.0,37.0333,37.1065,37.017,37.0983,77809.0
2015-11-27 11:00:00,45.63,45.7,45.6,45.62,99078.0,37.0983,37.1552,37.0739,37.0902,99078.0
2015-11-27 11:30:00,45.62,45.66,45.5,45.58,81712.0,37.0902,37.1227,36.9926,37.0577,81712.0
2015-11-27 12:00:00,45.58,45.68,45.58,45.62,70936.0,37.0577,37.139,37.0577,37.0902,70936.0
2015-11-27 12:30:00,45.62,45.65,45.52,45.56,200175.0,37.0902,37.1146,37.0089,37.0414,200175.0
2015-11-30 09:30:00,45.57,45.66,45.26,45.29,210064.0,37.0496,37.1227,36.7975,36.8219,210064.0
2015-11-30 10:00:00,45.29,45.35,45.15,45.3,161576.0,36.8219,36.8707,36.7081,36.83,161576.0
2015-11-30 10:30:00,45.3,45.41,45.29,45.37,118762.0,36.83,36.9195,36.8219,36.887,118762.0
2015-11-30 11:00:00,45.37,45.55,45.35,45.5,111363.0,36.887,37.0333,36.8707,36.9926,111363.0
2015-11-30 11:30:00,45.49,45.69,45.49,45.69,134369.0,36.9845,37.1471,36.9845,37.1471,134369.0
2015-11-30 12:00:00,45.69,45.8,45.67,45.8,92263.0,37.1471,37.2366,37.1309,37.2366,92263.0
2015-11-30 12:30:00,45.8,45.84,45.77,45.79,82337.0,37.2366,37.2691,37.2122,37.2284,82337.0
2015-11-30 13:00:00,45.79,45.86,45.72,45.85,118345.0,37.2284,37.2853,37.1715,37.2772,118345.0
2015-11-30 13:30:00,45.86,45.89,45.85,45.85,94110.0,37.2853,37.3097,37.2772,37.2772,94110.0
2015-11-30 14:00:00,45.85,45.85,45.74,45.76,119797.0,37.2772,37.2772,37.1878,37.204,119797.0
2015-11-30 14:30:00,45.76,45.8,45.74,45.75,135248.0,37.204,37.2366,37.1878,37.1959,135248.0
2015-11-30 15:00:00,45.75,45.75,45.66,45.69,145946.0,37.1959,37.1959,37.1227,37.1471,145946.0
2015-11-30 15:30:00,45.7,45.74,45.61,45.65,293906.0,37.1552,37.1878,37.0821,37.1146,293906.0
2015-12-01 09:30:00,45.92,46.29,45.68,46.2,163480.0,37.3341,37.6349,37.139,37.5618,163480.0
2015-12-01 10:00:00,46.19,46.19,45.96,46.11,118124.0,37.5536,37.5536,37.3666,37.4886,118124.0
2015-12-01 10:30:00,46.1,46.12,46.01,46.09,131880.0,37.4805,37.4967,37.4073,37.4723,131880.0
2015-12-01 11:00:00,46.1,46.1,45.93,46.05,150363.0,37.4805,37.4805,37.3422,37.4398,150363.0
2015-12-01 11:30:00,46.06,46.08,45.98,46.03,88842.0,37.4479,37.4642,37.3829,37.4235,88842.0
2015-12-01 12:00:00,46.03,46.1,45.99,46.0,80140.0,37.4235,37.4805,37.391,37.3992,80140.0
2015-12-01 12:30:00,46.01,46.11,46.01,46.08,71691.0,37.4073,37.4886,37.4073,37.4642,71691.0
2015-12-01 13:00:00,46.08,46.08,46.0,46.06,73570.0,37.4642,37.4642,37.3992,37.4479,73570.0
2015-12-01 13:30:00,46.06,46.11,46.02,46.08,92212.0,37.4479,37.4886,37.4154,37.4642,92212.0
2015-12-01 14:00:00,46.08,46.11,46.03,46.11,103363.0,37.4642,37.4886,37.4235,37.4886,103363.0
2015-12-01 14:30:00,46.11,46.15,46.07,46.08,114939.0,37.4886,37.5211,37.4561,37.4642,114939.0
2015-12-01 15:00:00,46.08,46.18,46.06,46.18,150158.0,37.4642,37.5455,37.4479,37.5455,150158.0
2015-12-01 15:30:00,46.18,46.23,46.1,46.2,385989.0,37.5455,37.5862,37.4805,37.5618,385989.0
2015-12-02 09:30:00,46.26,46.33,46.03,46.21,139347.0,37.6105,37.6675,37.4235,37.5699,139347.0
2015-12-02 10:00:00,46.21,46.3,46.08,46.19,139312.0,37.5699,37.6431,37.4642,37.5536,139312.0
2015-12-02 10:30:00,46.19,46.26,46.1,46.12,101562.0,37.5536,37.6105,37.4805,37.4967,101562.0
2015-12-02 11:00:00,46.13,46.14,46.01,46.13,83906.0,37.5049,37.513,37.4073,37.5049,83906.0
2015-12-02 11:30:00,46.13,46.23,46.13,46.22,100248.0,37.5049,37.5862,37.5049,37.578,100248.0
2015-12-02 12:00:00,46.22,46.31,46.16,46.3,106535.0,37.578,37.6512,37.5292,37.6431,106535.0
2015-12-02 12:30:00,46.3,46.32,46.23,46.24,76382.0,37.6431,37.6593,37.5862,37.5943,76382.0
2015-12-02 13:00:00,46.24,46.39,46.22,46.36,94063.0,37.5943,37.7162,37.578,37.6918,94063.0
2015-12-02 13:30:00,46.36,46.38,46.27,46.27,89369.0,37.6918,37.7081,37.6187,37.6187,89369.0
2015-12-02 14:00:00,46.27,46.29,45.97,46.02,226616.0,37.6187,37.6349,37.3748,37.4154,226616.0
2015-12-02 14:30:00,46.01,46.08,45.87,45.88,226420.0,37.4073,37.4642,37.2935,37.3016,226420.0
2015-12-02 15:00:00,45.88,46.0,45.86,45.96,174335.0,37.3016,37.3992,37.2853,37.3666,174335.0
2015-12-02 15:30:00,45.97,46.04,45.89,45.94,363357.0,37.3748,37.4317,37.3097,37.3504,363357.0
2015-12-03 09:30:00,46.12,46.23,45.85,45.97,172252.0,37.4967,37.5862,37.2772,37.3748,172252.0
2015-12-03 10:00:00,45.98,46.08,45.8,46.05,243597.0,37.3829,37.4642,37.2366,37.4398,243597.0
2015-12-03 10:30:00,46.04,46.08,45.9,45.91,133353.0,37.4317,37.4642,37.3179,37.326,133353.0
2015-12-03 11:00:00,45.89,46.1,45.87,46.08,118208.0,37.3097,37.4805,37.2935,37.4642,118208.0
2015-12-03 11:30:00,46.09,46.09,45.92,46.02,86819.0,37.4723,37.4723,37.3341,37.4154,86819.0
2015-12-03 12:00:00,46.02,46.03,45.75,45.77,115756.0,37.4154,37.4235,37.1959,37.2122,115756.0
2015-12-03 12:30:00,45.78,45.85,45.71,45.72,98740.0,37.2203,37.2772,37.1634,37.1715,98740.0
2015-12-03 13:00:00,45.72,45.79,45.67,45.77,84085.0,37.1715,37.2284,37.1309,37.2122,84085.0
2015-12-03 13:30:00,45.78,45.78,45.54,45.55,83313.0,37.2203,37.2203,37.0252,37.0333,83313.0
2015-12-03 14:00:00,45.55,45.59,45.42,45.44,131255.0,37.0333,37.0658,36.9276,36.9439,131255.0
2015-12-03 14:30:00,45.45,45.45,45.27,45.37,146184.0,36.952,36.952,36.8056,36.887,146184.0
2015-12-03 15:00:00,45.37,45.41,45.26,45.29,159995.0,36.887,36.9195,36.7975,36.8219,159995.0
2015-12-03 15:30:00,45.29,45.33,45.18,45.27,476322.0,36.8219,36.8544,36.7325,36.8056,476322.0
2015-12-04 09:30:00,45.51,46.07,45.43,46.0,202914.0,37.0008,37.4561,36.9357,37.3992,202914.0
2015-12-04 10:00:00,46.01,46.13,46.0,46.11,241372.0,37.4073,37.5049,37.3992,37.4886,241372.0
2015-12-04 10:30:00,46.12,46.46,46.11,46.45,107813.0,37.4967,37.7731,37.4886,37.765,107813.0
2015-12-04 11:00:00,46.45,46.47,46.37,46.37,109157.0,37.765,37.7813,37.7,37.7,109157.0
2015-12-04 11:30:00,46.37,46.45,46.29,46.29,87026.0,37.7,37.765,37.6349,37.6349,87026.0
2015-12-04 12:00:00,46.29,46.44,46.2,46.39,106179.0,37.6349,37.7569,37.5618,37.7162,106179.0
2015-12-04 12:30:00,46.39,46.67,46.39,46.67,126588.0,37.7162,37.9439,37.7162,37.9439,126588.0
2015-12-04 13:00:00,46.67,46.84,46.66,46.79,180614.0,37.9439,38.0821,37.9358,38.0414,180614.0
2015-12-04 13:30:00,46.79,46.81,46.7,46.77,87939.0,38.0414,38.0577,37.9683,38.0252,87939.0
2015-12-04 14:00:00,46.78,46.81,46.65,46.72,106128.0,38.0333,38.0577,37.9276,37.9845,106128.0
2015-12-04 14:30:00,46.72,46.81,46.66,46.8,323269.0,37.9845,38.0577,37.9358,38.0496,323269.0
2015-12-04 15:00:00,46.81,46.87,46.73,46.75,226130.0,38.0577,38.1065,37.9927,38.0089,226130.0
2015-12-04 15:30:00,46.75,46.75,46.67,46.72,550147.0,38.0089,38.0089,37.9439,37.9845,550147.0
2015-12-07 09:30:00,46.72,46.97,46.49,46.83,207764.0,37.9845,38.1878,37.7975,38.074,207764.0
2015-12-07 10:00:00,46.84,46.88,46.73,46.8,171625.0,38.0821,38.1146,37.9927,38.0496,171625.0
2015-12-07 10:30:00,46.8,46.8,46.52,46.63,117529.0,38.0496,38.0496,37.8219,37.9114,117529.0
2015-12-07 11:00:00,46.62,46.63,46.38,46.39,90064.0,37.9032,37.9114,37.7081,37.7162,90064.0
2015-12-07 11:30:00,46.4,46.51,46.36,46.49,104832.0,37.7244,37.8138,37.6918,37.7975,104832.0
2015-12-07 12:00:00,46.48,46.51,46.4,46.46,59915.0,37.7894,37.8138,37.7244,37.7731,59915.0
2015-12-07 12:30:00,46.45,46.45,46.25,46.27,49940.0,37.765,37.765,37.6024,37.6187,49940.0
2015-12-07 13:00:00,46.28,46.38,46.18,46.37,123052.0,37.6268,37.7081,37.5455,37.7,123052.0
2015-12-07 13:30:00,46.37,46.39,46.19,46.38,119318.0,37.7,37.7162,37.5536,37.7081,119318.0
2015-12-07 14:00:00,46.38,46.45,46.3,46.36,162967.0,37.7081,37.765,37.6431,37.6918,162967.0
2015-12-07 14:30:00,46.36,46.4,46.23,46.27,121243.0,37.6918,37.7244,37.5862,37.6187,121243.0
2015-12-07 15:00:00,46.27,46.39,46.25,46.37,97048.0,37.6187,37.7162,37.6024,37.7,97048.0
2015-12-07 15:30:00,46.37,46.46,46.33,46.38,317290.0,37.7,37.7731,37.6675,37.7081,317290.0
2015-12-08 09:30:00,45.95,46.12,45.82,45.95,179295.0,37.3585,37.4967,37.2528,37.3585,179295.0
2015-12-08 10:00:00,45.94,46.08,45.8,45.81,135895.0,37.3504,37.4642,37.2366,37.2447,135895.0
2015-12-08 10:30:00,45.8,46.0,45.75,46.0,130728.0,37.2366,37.3992,37.1959,37.3992,130728.0
2015-12-08 11:00:00,46.04,46.25,46.02,46.04,97427.0,37.4317,37.6024,37.4154,37.4317,97427.0
2015-12-08 11:30:00,46.03,46.05,45.91,45.97,61726.0,37.4235,37.4398,37.326,37.3748,61726.0
2015-12-08 12:00:00,45.97,46.0,45.86,45.9,57657.0,37.3748,37.3992,37.2853,37.3179,57657.0
2015-12-08 12:30:00,45.9,45.93,45.86,45.89,57411.0,37.3179,37.3422,37.2853,37.3097,57411.0
2015-12-08 13:00:00,45.9,45.93,45.8,45.84,95063.0,37.3179,37.3422,37.2366,37.2691,95063.0
2015-12-08 13:30:00,45.84,45.96,45.84,45.94,69755.0,37.2691,37.3666,37.2691,37.3504,69755.0
2015-12-08 14:00:00,45.95,46.08,45.85,45.87,102544.0,37.3585,37.4642,37.2772,37.2935,102544.0
2015-12-08 14:30:00,45.87,45.94,45.82,45.84,74212.0,37.2935,37.3504,37.2528,37.2691,74212.0
2015-12-08 15:00:00,45.83,45.91,45.75,45.79,206026.0,37.2609,37.326,37.1959,37.2284,206026.0
2015-12-08 15:30:00,45.79,45.92,45.75,45.83,382089.0,37.2284,37.3341,37.1959,37.2609,382089.0
2015-12-09 09:30:00,45.55,45.95,45.46,45.91,92361.0,37.0333,37.3585,36.9601,37.326,92361.0
2015-12-09 10:00:00,45.89,45.93,45.73,45.73,79213.0,37.3097,37.3422,37.1796,37.1796,79213.0
2015-12-09 10:30:00,45.73,45.99,45.73,45.91,68773.0,37.1796,37.391,37.1796,37.326,68773.0
2015-12-09 11:00:00,45.92,45.93,45.64,45.64,93024.0,37.3341,37.3422,37.1065,37.1065,93024.0
2015-12-09 11:30:00,45.65,45.67,45.31,45.35,95791.0,37.1146,37.1309,36.8382,36.8707,95791.0
2015-12-09 12:00:00,45.36,45.52,45.26,45.28,107956.0,36.8788,37.0089,36.7975,36.8138,107956.0
2015-12-09 12:30:00,45.28,45.28,45.07,45.1,125715.0,36.8138,36.8138,36.643,36.6674,125715.0
2015-12-09 13:00:00,45.09,45.16,44.96,45.07,120962.0,36.6593,36.7162,36.5536,36.643,120962.0
2015-12-09 13:30:00,45.09,45.19,44.97,45.13,114050.0,36.6593,36.7406,36.5617,36.6918,114050.0
2015-12-09 14:00:00,45.14,45.18,45.03,45.09,136401.0,36.7,36.7325,36.6105,36.6593,136401.0
2015-12-09 14:30:00,45.09,45.12,44.9,44.92,93578.0,36.6593,36.6837,36.5048,36.5211,93578.0
2015-12-09 15:00:00,44.93,45.2,44.92,45.17,159517.0,36.5292,36.7487,36.5211,36.7243,159517.0
2015-12-09 15:30:00,45.16,45.28,45.07,45.14,399515.0,36.7162,36.8138,36.643,36.7,399515.0
2015-12-10 09:30:00,45.11,45.23,44.91,44.91,190948.0,36.6756,36.7731,36.513,36.513,190948.0
2015-12-10 10:00:00,44.91,45.2,44.89,45.19,119456.0,36.513,36.7487,36.4967,36.7406,119456.0
2015-12-10 10:30:00,45.2,45.33,45.05,45.19,137492.0,36.7487,36.8544,36.6268,36.7406,137492.0
2015-12-10 11:00:00,45.16,45.28,45.13,45.2,95309.0,36.7162,36.8138,36.6918,36.7487,95309.0
2015-12-10 11:30:00,45.18,45.23,45.11,45.16,82678.0,36.7325,36.7731,36.6756,36.7162,82678.0
2015-12-10 12:00:00,45.16,45.22,44.96,45.11,63928.0,36.7162,36.765,36.5536,36.6756,63928.0
2015-12-10 12:30:00,45.12,45.27,45.02,45.24,97953.0,36.6837,36.8056,36.6024,36.7813,97953.0
2015-12-10 13:00:00,45.25,45.26,45.14,45.23,88166.0,36.7894,36.7975,36.7,36.7731,88166.0
2015-12-10 13:30:00,45.22,45.33,45.21,45.24,114871.0,36.765,36.8544,36.7569,36.7813,114871.0
2015-12-10 14:00:00,45.25,45.46,45.18,45.45,110227.0,36.7894,36.9601,36.7325,36.952,110227.0
2015-12-10 14:30:00,45.45,45.46,45.29,45.35,164850.0,36.952,36.9601,36.8219,36.8707,164850.0
2015-12-10 15:00:00,45.35,45.35,45.05,45.15,139954.0,36.8707,36.8707,36.6268,36.7081,139954.0
2015-12-10 15:30:00,45.15,45.17,44.96,45.01,426649.0,36.7081,36.7243,36.5536,36.5943,426649.0
2015-12-11 09:30:00,44.3,44.55,44.17,44.48,164101.0,36.017,36.2203,35.9113,36.1634,164101.0
2015-12-11 10:00:00,44.47,44.66,44.4,44.59,107580.0,36.1552,36.3097,36.0983,36.2528,107580.0
2015-12-11 10:30:00,44.59,44.7,44.4,44.41,83547.0,36.2528,36.3422,36.0983,36.1064,83547.0
2015-12-11 11:00:00,44.41,44.48,44.32,44.4,265909.0,36.1064,36.1634,36.0333,36.0983,265909.0
2015-12-11 11:30:00,44.4,44.52,44.26,44.39,85610.0,36.0983,36.1959,35.9845,36.0902,85610.0
2015-12-11 12:00:00,44.39,44.39,44.1,44.14,80800.0,36.0902,36.0902,35.8544,35.8869,80800.0
2015-12-11 12:30:00,44.15,44.18,44.08,44.13,165467.0,35.8951,35.9195,35.8381,35.8788,165467.0
2015-12-11 13:00:00,44.12,44.23,44.1,44.11,69215.0,35.8707,35.9601,35.8544,35.8625,69215.0
2015-12-11 13:30:00,44.11,44.14,43.98,44.0,125609.0,35.8625,35.8869,35.7568,35.7731,125609.0
2015-12-11 14:00:00,44.01,44.1,43.92,43.95,180465.0,35.7812,35.8544,35.7081,35.7325,180465.0
2015-12-11 14:30:00,43.95,44.04,43.93,43.97,87633.0,35.7325,35.8056,35.7162,35.7487,87633.0
2015-12-11 15:00:00,43.98,44.02,43.63,43.75,186152.0,35.7568,35.7894,35.4723,35.5699,186152.0
2015-12-11 15:30:00,43.75,43.9,43.68,43.86,516888.0,35.5699,35.6918,35.5129,35.6593,516888.0
2015-12-14 09:30:00,43.96,44.01,43.58,43.66,246114.0,35.7406,35.7812,35.4316,35.4967,246114.0
2015-12-14 10:00:00,43.67,44.11,43.55,43.56,280283.0,35.5048,35.8625,35.4072,35.4154,280283.0
2015-12-14 10:30:00,43.56,43.68,43.38,43.44,158171.0,35.4154,35.5129,35.269,35.3178,158171.0
2015-12-14 11:00:00,43.43,43.46,43.19,43.35,158873.0,35.3097,35.3341,35.1146,35.2446,158873.0
2015-12-14 11:30:00,43.33,43.33,42.94,43.0,568867.0,35.2284,35.2284,34.9113,34.9601,568867.0
2015-12-14 12:00:00,43.0,43.3,42.96,43.3,355205.0,34.9601,35.204,34.9276,35.204,355205.0
2015-12-14 12:30:00,43.3,43.36,43.15,43.35,169588.0,35.204,35.2528,35.082,35.2446,169588.0
2015-12-14 13:00:00,43.33,43.39,43.1,43.13,87705.0,35.2284,35.2772,35.0414,35.0658,87705.0
2015-12-14 13:30:00,43.13,43.15,42.98,43.06,179459.0,35.0658,35.082,34.9438,35.0089,179459.0
2015-12-14 14:00:00,43.06,43.06,42.85,42.86,158171.0,35.0089,35.0089,34.8381,34.8463,158171.0
2015-12-14 14:30:00,42.86,43.02,42.86,43.0,203392.0,34.8463,34.9763,34.8463,34.9601,203392.0
2015-12-14 15:00:00,43.0,43.07,42.95,43.05,252582.0,34.9601,35.017,34.9194,35.0007,252582.0
2015-12-14 15:30:00,43.05,43.29,43.04,43.22,626114.0,35.0007,35.1959,34.9926,35.1389,626114.0
2015-12-15 09:30:00,43.66,43.83,43.5,43.6,257204.0,35.4967,35.6349,35.3666,35.4479,257204.0
2015-12-15 10:00:00,43.61,43.64,43.44,43.53,129311.0,35.456,35.4804,35.3178,35.391,129311.0
2015-12-15 10:30:00,43.53,43.67,43.42,43.55,167541.0,35.391,35.5048,35.3016,35.4072,167541.0
2015-12-15 11:00:00,43.55,43.69,43.41,43.58,188199.0,35.4072,35.5211,35.2934,35.4316,188199.0
2015-12-15 11:30:00,43.59,43.66,43.45,43.65,147800.0,35.4398,35.4967,35.3259,35.4885,147800.0
2015-12-15 12:00:00,43.65,43.68,43.52,43.59,212930.0,35.4885,35.5129,35.3829,35.4398,212930.0
2015-12-15 12:30:00,43.59,43.92,43.59,43.92,138030.0,35.4398,35.7081,35.4398,35.7081,138030.0
2015-12-15 13:00:00,43.93,43.96,43.79,43.88,119155.0,35.7162,35.7406,35.6024,35.6755,119155.0
2015-12-15 13:30:00,43.88,44.05,43.87,43.99,120376.0,35.6755,35.8138,35.6674,35.765,120376.0
2015-12-15 14:00:00,43.98,44.1,43.91,44.1,122529.0,35.7568,35.8544,35.6999,35.8544,122529.0
2015-12-15 14:30:00,44.1,44.2,44.05,44.2,201472.0,35.8544,35.9357,35.8138,35.9357,201472.0
2015-12-15 15:00:00,44.2,44.21,44.11,44.12,253674.0,35.9357,35.9438,35.8625,35.8707,253674.0
2015-12-15 15:30:00,44.11,44.16,43.97,44.01,518584.0,35.8625,35.9032,35.7487,35.7812,518584.0
2015-12-16 09:30:00,44.52,44.89,44.26,44.27,291678.0,36.1959,36.4967,35.9845,35.9926,291678.0
2015-12-16 10:00:00,44.27,44.54,44.27,44.44,128309.0,35.9926,36.2121,35.9926,36.1308,128309.0
2015-12-16 10:30:00,44.44,44.49,44.32,44.45,131876.0,36.1308,36.1715,36.0333,36.139,131876.0
2015-12-16 11:00:00,44.45,44.46,44.29,44.32,82694.0,36.139,36.1471,36.0089,36.0333,82694.0
2015-12-16 11:30:00,44.32,44.43,44.29,44.36,92763.0,36.0333,36.1227,36.0089,36.0658,92763.0
2015-12-16 12:00:00,44.37,44.43,44.3,44.34,90920.0,36.0739,36.1227,36.017,36.0495,90920.0
2015-12-16 12:30:00,44.35,44.38,44.16,44.19,96987.0,36.0577,36.0821,35.9032,35.9276,96987.0
2015-12-16 13:00:00,44.2,44.24,44.12,44.12,165487.0,35.9357,35.9682,35.8707,35.8707,165487.0
2015-12-16 13:30:00,44.12,44.13,43.92,44.0,335018.0,35.8707,35.8788,35.7081,35.7731,335018.0
2015-12-16 14:00:00,43.98,44.4,43.63,44.08,338216.0,35.7568,36.0983,35.4723,35.8381,338216.0
2015-12-16 14:30:00,44.05,44.39,43.92,44.39,178211.0,35.8138,36.0902,35.7081,36.0902,178211.0
2015-12-16 15:00:00,44.4,44.58,44.3,44.58,155045.0,36.0983,36.2447,36.017,36.2447,155045.0
2015-12-16 15:30:00,44.57,44.72,44.51,44.58,300245.0,36.2365,36.3585,36.1877,36.2447,300245.0
2015-12-17 09:30:00,44.7,44.83,44.41,44.47,189756.0,36.3422,36.4479,36.1064,36.1552,189756.0
2015-12-17 10:00:00,44.47,44.48,44.26,44.32,147695.0,36.1552,36.1634,35.9845,36.0333,147695.0
2015-12-17 10:30:00,44.32,44.34,44.07,44.13,123264.0,36.0333,36.0495,35.83,35.8788,123264.0
2015-12-17 11:00:00,44.12,44.15,43.86,43.91,98735.0,35.8707,35.8951,35.6593,35.6999,98735.0
2015-12-17 11:30:00,43.91,43.95,43.83,43.86,326854.0,35.6999,35.7325,35.6349,35.6593,326854.0
2015-12-17 12:00:00,43.86,43.92,43.78,43.79,141624.0,35.6593,35.7081,35.5942,35.6024,141624.0
2015-12-17 12:30:00,43.8,43.85,43.59,43.75,126697.0,35.6105,35.6512,35.4398,35.5699,126697.0
2015-12-17 13:00:00,43.75,43.81,43.67,43.68,131467.0,35.5699,35.6186,35.5048,35.5129,131467.0
2015-12-17 13:30:00,43.67,43.7,43.59,43.6,167216.0,35.5048,35.5292,35.4398,35.4479,167216.0
2015-12-17 14:00:00,43.61,43.62,43.52,43.52,179605.0,35.456,35.4642,35.3829,35.3829,179605.0
2015-12-17 14:30:00,43.52,43.57,43.46,43.51,321363.0,35.3829,35.4235,35.3341,35.3747,321363.0
2015-12-17 15:00:00,43.51,43.58,43.46,43.47,182251.0,35.3747,35.4316,35.3341,35.3422,182251.0
2015-12-17 15:30:00,43.48,43.6,43.3,43.31,374482.0,35.3503,35.4479,35.204,35.2121,374482.0
2015-12-18 09:30:00,42.99,43.21,42.71,42.73,494888.0,34.952,35.1308,34.7243,34.7406,494888.0
2015-12-18 10:00:00,42.74,42.78,42.41,42.43,322865.0,34.7487,34.7812,34.4804,34.4967,322865.0
2015-12-18 10:30:00,42.42,42.57,42.21,42.57,628754.0,34.4885,34.6105,34.3178,34.6105,628754.0
2015-12-18 11:00:00,42.56,42.66,42.5,42.53,149464.0,34.6024,34.6837,34.5536,34.578,149464.0
2015-12-18 11:30:00,42.54,42.56,42.2,42.23,157321.0,34.5861,34.6024,34.3097,34.3341,157321.0
2015-12-18 12:00:00,42.23,42.31,42.13,42.27,197436.0,34.3341,34.3991,34.2528,34.3666,197436.0
2015-12-18 12:30:00,42.28,42.36,42.14,42.32,162670.0,34.3747,34.4397,34.2609,34.4072,162670.0
2015-12-18 13:00:00,42.32,42.39,42.27,42.29,103238.0,34.4072,34.4641,34.3666,34.3828,103238.0
2015-12-18 13:30:00,42.29,42.35,42.24,42.3,130901.0,34.3828,34.4316,34.3422,34.391,130901.0
2015-12-18 14:00:00,42.3,42.41,42.28,42.36,210595.0,34.391,34.4804,34.3747,34.4397,210595.0
2015-12-18 14:30:00,42.36,42.45,42.19,42.21,271765.0,34.4397,34.5129,34.3015,34.3178,271765.0
2015-12-18 15:00:00,42.22,42.27,42.07,42.17,202592.0,34.3259,34.3666,34.204,34.2853,202592.0
2015-12-18 15:30:00,42.17,42.31,42.1,42.1,617461.0,34.2853,34.3991,34.2284,34.2284,617461.0
2015-12-21 09:30:00,42.4,42.61,42.37,42.5,311540.0,34.4723,34.643,34.4479,34.5536,311540.0
2015-12-21 10:00:00,42.49,42.56,42.41,42.45,252089.0,34.5454,34.6024,34.4804,34.5129,252089.0
2015-12-21 10:30:00,42.45,42.51,42.32,42.32,139843.0,34.5129,34.5617,34.4072,34.4072,139843.0
2015-12-21 11:00:00,42.33,42.36,41.96,42.01,227805.0,34.4154,34.4397,34.1145,34.1552,227805.0
2015-12-21 11:30:00,42.0,42.0,41.68,41.77,317251.0,34.1471,34.1471,33.8869,33.9601,317251.0
2015-12-21 12:00:00,41.77,41.83,41.73,41.8,195815.0,33.9601,34.0088,33.9275,33.9845,195815.0
2015-12-21 12:30:00,41.8,41.94,41.79,41.89,199110.0,33.9845,34.0983,33.9763,34.0576,199110.0
2015-12-21 13:00:00,41.88,42.02,41.88,42.02,391483.0,34.0495,34.1633,34.0495,34.1633,391483.0
2015-12-21 13:30:00,42.02,42.05,41.97,41.98,371591.0,34.1633,34.1877,34.1227,34.1308,371591.0
2015-12-21 14:00:00,41.99,42.12,41.98,42.05,203085.0,34.1389,34.2446,34.1308,34.1877,203085.0
2015-12-21 14:30:00,42.04,42.12,42.03,42.08,179475.0,34.1796,34.2446,34.1714,34.2121,179475.0
2015-12-21 15:00:00,42.07,42.15,42.01,42.15,220606.0,34.204,34.269,34.1552,34.269,220606.0
2015-12-21 15:30:00,42.15,42.39,42.11,42.38,577959.0,34.269,34.4641,34.2365,34.456,577959.0
2015-12-22 09:30:00,42.75,42.82,42.43,42.52,263598.0,34.7568,34.8137,34.4967,34.5698,263598.0
2015-12-22 10:00:00,42.51,42.61,42.45,42.6,156399.0,34.5617,34.643,34.5129,34.6349,156399.0
2015-12-22 10:30:00,42.6,42.65,42.54,42.56,146396.0,34.6349,34.6755,34.5861,34.6024,146396.0
2015-12-22 11:00:00,42.57,42.69,42.56,42.61,149237.0,34.6105,34.708,34.6024,34.643,149237.0
2015-12-22 11:30:00,42.62,42.78,42.62,42.75,315874.0,34.6511,34.7812,34.6511,34.7568,315874.0
2015-12-22 12:00:00,42.75,42.88,42.7,42.84,109568.0,34.7568,34.8625,34.7162,34.83,109568.0
2015-12-22 12:30:00,42.84,42.93,42.81,42.93,140241.0,34.83,34.9032,34.8056,34.9032,140241.0
2015-12-22 13:00:00,42.94,43.02,42.92,43.01,126743.0,34.9113,34.9763,34.895,34.9682,126743.0
2015-12-22 13:30:00,43.01,43.16,42.97,43.15,100607.0,34.9682,35.0902,34.9357,35.082,100607.0
2015-12-22 14:00:00,43.15,43.15,42.96,42.96,102169.0,35.082,35.082,34.9276,34.9276,102169.0
2015-12-22 14:30:00,42.97,43.06,42.9,43.06,119898.0,34.9357,35.0089,34.8788,35.0089,119898.0
2015-12-22 15:00:00,43.05,43.31,43.05,43.27,284544.0,35.0007,35.2121,35.0007,35.1796,284544.0
2015-12-22 15:30:00,43.27,43.3,43.13,43.27,533835.0,35.1796,35.204,35.0658,35.1796,533835.0
2015-12-23 09:30:00,43.33,43.47,43.19,43.34,171346.0,35.2284,35.3422,35.1146,35.2365,171346.0
2015-12-23 10:00:00,43.34,43.51,43.31,43.32,192428.0,35.2365,35.3747,35.2121,35.2203,192428.0
2015-12-23 10:30:00,43.33,43.41,43.26,43.32,225737.0,35.2284,35.2934,35.1715,35.2203,225737.0
2015-12-23 11:00:00,43.32,43.34,43.26,43.32,128664.0,35.2203,35.2365,35.1715,35.2203,128664.0
2015-12-23 11:30:00,43.33,43.37,43.28,43.34,80721.0,35.2284,35.2609,35.1877,35.2365,80721.0
2015-12-23 12:00:00,43.34,43.51,43.33,43.48,94951.0,35.2365,35.3747,35.2284,35.3503,94951.0
2015-12-23 12:30:00,43.49,43.53,43.43,43.45,93032.0,35.3585,35.391,35.3097,35.3259,93032.0
2015-12-23 13:00:00,43.45,43.46,43.36,43.37,107013.0,35.3259,35.3341,35.2528,35.2609,107013.0
2015-12-23 13:30:00,43.37,43.39,43.28,43.38,152780.0,35.2609,35.2772,35.1877,35.269,152780.0
2015-12-23 14:00:00,43.38,43.4,43.27,43.38,143655.0,35.269,35.2853,35.1796,35.269,143655.0
2015-12-23 14:30:00,43.37,43.45,43.28,43.33,203545.0,35.2609,35.3259,35.1877,35.2284,203545.0
2015-12-23 15:00:00,43.33,43.4,43.28,43.28,204285.0,35.2284,35.2853,35.1877,35.1877,204285.0
2015-12-23 15:30:00,43.28,43.44,43.25,43.36,484615.0,35.1877,35.3178,35.1633,35.2528,484615.0
2015-12-24 09:30:00,43.35,43.58,43.35,43.45,86330.0,35.2446,35.4316,35.2446,35.3259,86330.0
2015-12-24 10:00:00,43.46,43.52,43.45,43.5,51987.0,35.3341,35.3829,35.3259,35.3666,51987.0
2015-12-24 10:30:00,43.51,43.57,43.49,43.57,72993.0,35.3747,35.4235,35.3585,35.4235,72993.0
2015-12-24 11:00:00,43.57,43.63,43.55,43.61,72796.0,35.4235,35.4723,35.4072,35.456,72796.0
2015-12-24 11:30:00,43.61,43.7,43.55,43.7,65056.0,35.456,35.5292,35.4072,35.5292,65056.0
2015-12-24 12:00:00,43.7,43.8,43.65,43.78,60215.0,35.5292,35.6105,35.4885,35.5942,60215.0
2015-12-24 12:30:00,43.78,43.85,43.63,43.63,199024.0,35.5942,35.6512,35.4723,35.4723,199024.0
2015-12-28 09:30:00,43.36,43.5,43.28,43.46,69011.0,35.2528,35.3666,35.1877,35.3341,69011.0
2015-12-28 10:00:00,43.46,43.47,43.24,43.29,54153.0,35.3341,35.3422,35.1552,35.1959,54153.0
2015-12-28 10:30:00,43.3,43.3,43.15,43.19,74616.0,35.204,35.204,35.082,35.1146,74616.0
2015-12-28 11:00:00,43.18,43.28,43.15,43.21,80703.0,35.1064,35.1877,35.082,35.1308,80703.0
2015-12-28 11:30:00,43.21,43.37,43.2,43.29,89361.0,35.1308,35.2609,35.1227,35.1959,89361.0
2015-12-28 12:00:00,43.29,43.42,43.29,43.37,111446.0,35.1959,35.3016,35.1959,35.2609,111446.0
2015-12-28 12:30:00,43.37,43.43,43.26,43.31,124198.0,35.2609,35.3097,35.1715,35.2121,124198.0
2015-12-28 13:00:00,43.3,43.5,43.3,43.47,69664.0,35.204,35.3666,35.204,35.3422,69664.0
2015-12-28 13:30:00,43.47,43.54,43.34,43.39,97751.0,35.3422,35.3991,35.2365,35.2772,97751.0
2015-12-28 14:00:00,43.37,43.46,43.37,43.46,58990.0,35.2609,35.3341,35.2609,35.3341,58990.0
2015-12-28 14:30:00,43.47,43.5,43.39,43.46,119875.0,35.3422,35.3666,35.2772,35.3341,119875.0
2015-12-28 15:00:00,43.46,43.5,43.4,43.47,90163.0,35.3341,35.3666,35.2853,35.3422,90163.0
2015-12-28 15:30:00,43.47,43.51,43.44,43.49,264561.0,35.3422,35.3747,35.3178,35.3585,264561.0
2015-12-29 09:30:00,43.88,44.09,43.76,44.01,238781.0,35.6755,35.8463,35.578,35.7812,238781.0
2015-12-29 10:00:00,44.05,44.06,43.79,43.85,130014.0,35.8138,35.8219,35.6024,35.6512,130014.0
2015-12-29 10:30:00,43.86,43.88,43.7,43.75,131386.0,35.6593,35.6755,35.5292,35.5699,131386.0
2015-12-29 11:00:00,43.75,43.82,43.73,43.82,59568.0,35.5699,35.6268,35.5536,35.6268,59568.0
2015-12-29 11:30:00,43.82,43.86,43.7,43.77,113030.0,35.6268,35.6593,35.5292,35.5861,113030.0
2015-12-29 12:00:00,43.76,43.83,43.75,43.75,73681.0,35.578,35.6349,35.5699,35.5699,73681.0
2015-12-29 12:30:00,43.75,43.87,43.7,43.84,78893.0,35.5699,35.6674,35.5292,35.643,78893.0
2015-12-29 13:00:00,43.84,44.05,43.84,44.01,98976.0,35.643,35.8138,35.643,35.7812,98976.0
2015-12-29 13:30:00,44.01,44.13,44.0,44.13,99138.0,35.7812,35.8788,35.7731,35.8788,99138.0
2015-12-29 14:00:00,44.13,44.15,44.06,44.15,88354.0,35.8788,35.8951,35.8219,35.8951,88354.0
2015-12-29 14:30:00,44.14,44.15,44.07,44.13,88082.0,35.8869,35.8951,35.83,35.8788,88082.0
2015-12-29 15:00:00,44.13,44.16,44.09,44.13,96440.0,35.8788,35.9032,35.8463,35.8788,96440.0
2015-12-29 15:30:00,44.13,44.15,44.01,44.09,169768.0,35.8788,35.8951,35.7812,35.8463,169768.0
2015-12-30 09:30:00,44.11,44.14,43.94,44.06,50258.0,35.8625,35.8869,35.7243,35.8219,50258.0
2015-12-30 10:00:00,44.07,44.19,44.02,44.02,71997.0,35.83,35.9276,35.7894,35.7894,71997.0
2015-12-30 10:30:00,44.0,44.1,44.0,44.09,37251.0,35.7731,35.8544,35.7731,35.8463,37251.0
2015-12-30 11:00:00,44.09,44.21,44.09,44.2,49533.0,35.8463,35.9438,35.8463,35.9357,49533.0
2015-12-30 11:30:00,44.2,44.22,44.13,44.15,49236.0,35.9357,35.952,35.8788,35.8951,49236.0
2015-12-30 12:00:00,44.15,44.17,44.07,44.12,45583.0,35.8951,35.9113,35.83,35.8707,45583.0
2015-12-30 12:30:00,44.12,44.12,44.05,44.1,37986.0,35.8707,35.8707,35.8138,35.8544,37986.0
2015-12-30 13:00:00,44.1,44.15,44.03,44.06,52352.0,35.8544,35.8951,35.7975,35.8219,52352.0
2015-12-30 13:30:00,44.06,44.15,44.06,44.13,43697.0,35.8219,35.8951,35.8219,35.8788,43697.0
2015-12-30 14:00:00,44.14,44.18,44.12,44.15,67160.0,35.8869,35.9195,35.8707,35.8951,67160.0
2015-12-30 14:30:00,44.15,44.16,44.09,44.1,54101.0,35.8951,35.9032,35.8463,35.8544,54101.0
2015-12-30 15:00:00,44.09,44.1,44.01,44.02,76520.0,35.8463,35.8544,35.7812,35.7894,76520.0
2015-12-30 15:30:00,44.01,44.02,43.84,43.84,203773.0,35.7812,35.7894,35.643,35.643,203773.0
2015-12-31 09:30:00,43.54,43.71,43.4,43.64,63021.0,35.3991,35.5373,35.2853,35.4804,63021.0
2015-12-31 10:00:00,43.64,43.65,43.44,43.51,86488.0,35.4804,35.4885,35.3178,35.3747,86488.0
2015-12-31 10:30:00,43.52,43.74,43.44,43.72,111361.0,35.3829,35.5617,35.3178,35.5455,111361.0
2015-12-31 11:00:00,43.72,43.92,43.7,43.84,168436.0,35.5455,35.7081,35.5292,35.643,168436.0
2015-12-31 11:30:00,43.82,44.02,43.78,44.0,43435.0,35.6268,35.7894,35.5942,35.7731,43435.0
2015-12-31 12:00:00,44.0,44.17,43.95,44.12,48474.0,35.7731,35.9113,35.7325,35.8707,48474.0
2015-12-31 12:30:00,44.11,44.11,43.89,43.89,20796.0,35.8625,35.8625,35.6837,35.6837,20796.0
2015-12-31 13:00:00,43.88,43.94,43.8,43.88,46057.0,35.6755,35.7243,35.6105,35.6755,46057.0
2015-12-31 13:30:00,43.89,43.96,43.84,43.91,42742.0,35.6837,35.7406,35.643,35.6999,42742.0
2015-12-31 14:00:00,43.92,43.94,43.8,43.85,63871.0,35.7081,35.7243,35.6105,35.6512,63871.0
2015-12-31 14:30:00,43.85,43.86,43.74,43.79,71034.0,35.6512,35.6593,35.5617,35.6024,71034.0
2015-12-31 15:00:00,43.79,43.8,43.69,43.7,69886.0,35.6024,35.6105,35.5211,35.5292,69886.0
2015-12-31 15:30:00,43.7,43.8,43.46,43.47,268604.0,35.5292,35.6105,35.3341,35.3422,268604.0
2016-01-04 09:30:00,42.67,42.82,42.33,42.69,179594.0,34.6918,34.8137,34.4154,34.708,179594.0
2016-01-04 10:00:00,42.68,42.75,42.5,42.56,204067.0,34.6999,34.7568,34.5536,34.6024,204067.0
2016-01-04 10:30:00,42.56,42.62,42.36,42.39,110427.0,34.6024,34.6511,34.4397,34.4641,110427.0
2016-01-04 11:00:00,42.39,42.39,42.16,42.33,170013.0,34.4641,34.4641,34.2771,34.4154,170013.0
2016-01-04 11:30:00,42.33,42.54,42.3,42.46,182566.0,34.4154,34.5861,34.391,34.521,182566.0
2016-01-04 12:00:00,42.45,42.54,42.33,42.39,133948.0,34.5129,34.5861,34.4154,34.4641,133948.0
2016-01-04 12:30:00,42.39,42.52,42.33,42.41,110915.0,34.4641,34.5698,34.4154,34.4804,110915.0
2016-01-04 13:00:00,42.41,42.51,42.34,42.4,101506.0,34.4804,34.5617,34.4235,34.4723,101506.0
2016-01-04 13:30:00,42.39,42.41,42.3,42.34,110745.0,34.4641,34.4804,34.391,34.4235,110745.0
2016-01-04 14:00:00,42.33,42.52,42.25,42.48,161683.0,34.4154,34.5698,34.3503,34.5373,161683.0
2016-01-04 14:30:00,42.48,42.49,42.36,42.38,293173.0,34.5373,34.5454,34.4397,34.456,293173.0
2016-01-04 15:00:00,42.38,42.38,42.18,42.3,177090.0,34.456,34.456,34.2934,34.391,177090.0
2016-01-04 15:30:00,42.3,42.69,42.29,42.69,360059.0,34.391,34.708,34.3828,34.708,360059.0
2016-01-05 09:30:00,42.77,43.28,42.61,43.2,265492.0,34.7731,35.1877,34.643,35.1227,265492.0
2016-01-05 10:00:00,43.19,43.3,43.11,43.12,346575.0,35.1146,35.204,35.0495,35.0576,346575.0
2016-01-05 10:30:00,43.11,43.47,43.11,43.42,209293.0,35.0495,35.3422,35.0495,35.3016,209293.0
2016-01-05 11:00:00,43.41,43.45,43.25,43.28,139284.0,35.2934,35.3259,35.1633,35.1877,139284.0
2016-01-05 11:30:00,43.27,43.46,43.25,43.39,155808.0,35.1796,35.3341,35.1633,35.2772,155808.0
2016-01-05 12:00:00,43.4,43.4,43.26,43.34,113801.0,35.2853,35.2853,35.1715,35.2365,113801.0
2016-01-05 12:30:00,43.33,43.36,43.17,43.32,199013.0,35.2284,35.2528,35.0983,35.2203,199013.0
2016-01-05 13:00:00,43.33,43.45,43.28,43.4,95226.0,35.2284,35.3259,35.1877,35.2853,95226.0
2016-01-05 13:30:00,43.4,43.59,43.36,43.52,145360.0,35.2853,35.4398,35.2528,35.3829,145360.0
2016-01-05 14:00:00,43.52,43.54,43.42,43.42,241413.0,35.3829,35.3991,35.3016,35.3016,241413.0
2016-01-05 14:30:00,43.42,43.47,43.32,43.34,209040.0,35.3016,35.3422,35.2203,35.2365,209040.0
2016-01-05 15:00:00,43.34,43.37,43.18,43.34,255546.0,35.2365,35.2609,35.1064,35.2365,255546.0
2016-01-05 15:30:00,43.35,43.45,43.28,43.38,504483.0,35.2446,35.3259,35.1877,35.269,504483.0
2016-01-06 09:30:00,42.49,42.77,42.35,42.53,214555.0,34.5454,34.7731,34.4316,34.578,214555.0
2016-01-06 10:00:00,42.53,42.66,42.42,42.61,160001.0,34.578,34.6837,34.4885,34.643,160001.0
2016-01-06 10:30:00,42.6,42.61,42.25,42.34,286110.0,34.6349,34.643,34.3503,34.4235,286110.0
2016-01-06 11:00:00,42.34,42.5,42.29,42.38,259893.0,34.4235,34.5536,34.3828,34.456,259893.0
2016-01-06 11:30:00,42.38,42.43,42.27,42.27,161173.0,34.456,34.4967,34.3666,34.3666,161173.0
2016-01-06 12:00:00,42.27,42.3,42.23,42.27,86766.0,34.3666,34.391,34.3341,34.3666,86766.0
2016-01-06 12:30:00,42.27,42.36,42.22,42.26,96057.0,34.3666,34.4397,34.3259,34.3584,96057.0
2016-01-06 13:00:00,42.26,42.27,42.09,42.23,136017.0,34.3584,34.3666,34.2202,34.3341,136017.0
2016-01-06 13:30:00,42.23,42.29,42.18,42.18,114148.0,34.3341,34.3828,34.2934,34.2934,114148.0
2016-01-06 14:00:00,42.18,42.32,42.14,42.24,152440.0,34.2934,34.4072,34.2609,34.3422,152440.0
2016-01-06 14:30:00,42.24,42.29,41.93,41.96,151821.0,34.3422,34.3828,34.0901,34.1145,151821.0
2016-01-06 15:00:00,41.95,42.19,41.95,42.17,249207.0,34.1064,34.3015,34.1064,34.2853,249207.0
2016-01-06 15:30:00,42.17,42.31,42.1,42.25,492628.0,34.2853,34.3991,34.2284,34.3503,492628.0
2016-01-07 09:30:00,41.27,41.85,41.18,41.8,223199.0,33.5535,34.0251,33.4804,33.9845,223199.0
2016-01-07 10:00:00,41.8,41.84,41.6,41.61,215740.0,33.9845,34.017,33.8218,33.83,215740.0
2016-01-07 10:30:00,41.61,41.84,41.61,41.74,138776.0,33.83,34.017,33.83,33.9357,138776.0
2016-01-07 11:00:00,41.75,41.76,41.54,41.65,133119.0,33.9438,33.9519,33.7731,33.8625,133119.0
2016-01-07 11:30:00,41.65,41.73,41.53,41.53,159564.0,33.8625,33.9275,33.7649,33.7649,159564.0
2016-01-07 12:00:00,41.52,41.58,41.46,41.47,110739.0,33.7568,33.8056,33.708,33.7162,110739.0
2016-01-07 12:30:00,41.47,41.52,41.4,41.41,101588.0,33.7162,33.7568,33.6592,33.6674,101588.0
2016-01-07 13:00:00,41.41,41.42,41.16,41.23,132555.0,33.6674,33.6755,33.4641,33.521,132555.0
2016-01-07 13:30:00,41.22,41.22,41.04,41.12,252337.0,33.5129,33.5129,33.3666,33.4316,252337.0
2016-01-07 14:00:00,41.12,41.16,41.05,41.07,165111.0,33.4316,33.4641,33.3747,33.3909,165111.0
2016-01-07 14:30:00,41.06,41.39,41.03,41.17,219979.0,33.3828,33.6511,33.3584,33.4722,219979.0
2016-01-07 15:00:00,41.16,41.24,41.02,41.02,258661.0,33.4641,33.5292,33.3503,33.3503,258661.0
2016-01-07 15:30:00,41.01,41.41,41.01,41.21,869497.0,33.3422,33.6674,33.3422,33.5048,869497.0
2016-01-08 09:30:00,41.54,41.59,41.18,41.53,314426.0,33.7731,33.8137,33.4804,33.7649,314426.0
2016-01-08 10:00:00,41.53,41.56,41.3,41.51,263389.0,33.7649,33.7893,33.5779,33.7487,263389.0
2016-01-08 10:30:00,41.51,41.64,41.44,41.49,134105.0,33.7487,33.8544,33.6918,33.7324,134105.0
2016-01-08 11:00:00,41.49,41.57,41.16,41.19,156165.0,33.7324,33.7975,33.4641,33.4885,156165.0
2016-01-08 11:30:00,41.19,41.23,41.03,41.22,182666.0,33.4885,33.521,33.3584,33.5129,182666.0
2016-01-08 12:00:00,41.23,41.37,41.18,41.32,108504.0,33.521,33.6349,33.4804,33.5942,108504.0
2016-01-08 12:30:00,41.32,41.4,41.23,41.38,114146.0,33.5942,33.6592,33.521,33.643,114146.0
2016-01-08 13:00:00,41.39,41.45,41.3,41.38,114440.0,33.6511,33.6999,33.5779,33.643,114440.0
2016-01-08 13:30:00,41.38,41.47,41.34,41.4,133938.0,33.643,33.7162,33.6105,33.6592,133938.0
2016-01-08 14:00:00,41.4,41.46,41.23,41.25,176696.0,33.6592,33.708,33.521,33.5373,176696.0
2016-01-08 14:30:00,41.25,41.29,41.12,41.13,162173.0,33.5373,33.5698,33.4316,33.4397,162173.0
2016-01-08 15:00:00,41.13,41.15,40.94,40.97,159742.0,33.4397,33.456,33.2853,33.3096,159742.0
2016-01-08 15:30:00,40.96,40.97,40.57,40.64,496906.0,33.3015,33.3096,32.9844,33.0413,496906.0
2016-01-11 09:30:00,40.94,41.09,40.61,40.65,144900.0,33.2853,33.4072,33.017,33.0495,144900.0
2016-01-11 10:00:00,40.65,40.8,40.44,40.77,199407.0,33.0495,33.1714,32.8787,33.147,199407.0
2016-01-11 10:30:00,40.78,40.9,40.49,40.5,155555.0,33.1552,33.2527,32.9194,32.9275,155555.0
2016-01-11 11:00:00,40.49,40.59,40.32,40.51,319579.0,32.9194,33.0007,32.7812,32.9356,319579.0
2016-01-11 11:30:00,40.5,40.78,40.44,40.74,157232.0,32.9275,33.1552,32.8787,33.1226,157232.0
2016-01-11 12:00:00,40.75,40.78,40.58,40.62,148756.0,33.1308,33.1552,32.9926,33.0251,148756.0
2016-01-11 12:30:00,40.62,40.73,40.6,40.71,105397.0,33.0251,33.1145,33.0088,33.0983,105397.0
2016-01-11 13:00:00,40.72,40.76,40.51,40.51,149244.0,33.1064,33.1389,32.9356,32.9356,149244.0
2016-01-11 13:30:00,40.51,40.6,40.48,40.53,231577.0,32.9356,33.0088,32.9113,32.9519,231577.0
2016-01-11 14:00:00,40.53,40.82,40.49,40.78,248995.0,32.9519,33.1877,32.9194,33.1552,248995.0
2016-01-11 14:30:00,40.78,40.81,40.7,40.77,200485.0,33.1552,33.1796,33.0901,33.147,200485.0
2016-01-11 15:00:00,40.77,40.9,40.56,40.87,269728.0,33.147,33.2527,32.9763,33.2283,269728.0
2016-01-11 15:30:00,40.87,41.14,40.86,40.92,646628.0,33.2283,33.4479,33.2202,33.269,646628.0
2016-01-12 09:30:00,41.35,41.44,41.09,41.19,105396.0,33.6186,33.6918,33.4072,33.4885,105396.0
2016-01-12 10:00:00,41.19,41.23,41.04,41.11,153440.0,33.4885,33.521,33.3666,33.4235,153440.0
2016-01-12 10:30:00,41.11,41.19,40.95,41.08,119407.0,33.4235,33.4885,33.2934,33.3991,119407.0
2016-01-12 11:00:00,41.07,41.07,40.81,40.91,133216.0,33.3909,33.3909,33.1796,33.2609,133216.0
2016-01-12 11:30:00,40.9,40.98,40.7,40.93,158921.0,33.2527,33.3178,33.0901,33.2771,158921.0
2016-01-12 12:00:00,40.93,41.06,40.9,40.97,92822.0,33.2771,33.3828,33.2527,33.3096,92822.0
2016-01-12 12:30:00,40.96,41.06,40.89,40.95,202646.0,33.3015,33.3828,33.2446,33.2934,202646.0
2016-01-12 13:00:00,40.95,41.17,40.95,40.98,260808.0,33.2934,33.4722,33.2934,33.3178,260808.0
2016-01-12 13:30:00,40.98,41.24,40.92,41.13,139839.0,33.3178,33.5292,33.269,33.4397,139839.0
2016-01-12 14:00:00,41.12,41.15,40.99,41.08,182075.0,33.4316,33.456,33.3259,33.3991,182075.0
2016-01-12 14:30:00,41.07,41.21,41.05,41.16,143221.0,33.3909,33.5048,33.3747,33.4641,143221.0
2016-01-12 15:00:00,41.17,41.36,41.14,41.31,239101.0,33.4722,33.6267,33.4479,33.5861,239101.0
2016-01-12 15:30:00,41.31,41.48,41.24,41.39,429772.0,33.5861,33.7243,33.5292,33.6511,429772.0
2016-01-13 09:30:00,42.01,42.01,41.61,41.65,157987.0,34.1552,34.1552,33.83,33.8625,157987.0
2016-01-13 10:00:00,41.65,41.76,41.52,41.6,159411.0,33.8625,33.9519,33.7568,33.8218,159411.0
2016-01-13 10:30:00,41.59,41.6,41.3,41.49,239311.0,33.8137,33.8218,33.5779,33.7324,239311.0
2016-01-13 11:00:00,41.48,41.49,41.23,41.24,200500.0,33.7243,33.7324,33.521,33.5292,200500.0
2016-01-13 11:30:00,41.24,41.31,40.98,41.01,141143.0,33.5292,33.5861,33.3178,33.3422,141143.0
2016-01-13 12:00:00,41.02,41.1,40.92,40.96,167696.0,33.3503,33.4153,33.269,33.3015,167696.0
2016-01-13 12:30:00,40.96,40.96,40.6,40.62,181511.0,33.3015,33.3015,33.0088,33.0251,181511.0
2016-01-13 13:00:00,40.61,40.65,40.52,40.62,242510.0,33.017,33.0495,32.9438,33.0251,242510.0
2016-01-13 13:30:00,40.61,40.68,40.42,40.43,135931.0,33.017,33.0739,32.8625,32.8706,135931.0
2016-01-13 14:00:00,40.42,40.57,40.39,40.46,214030.0,32.8625,32.9844,32.8381,32.895,214030.0
2016-01-13 14:30:00,40.46,40.46,40.03,40.2,283534.0,32.895,32.895,32.5454,32.6836,283534.0
2016-01-13 15:00:00,40.2,40.45,40.15,40.37,328708.0,32.6836,32.8869,32.643,32.8218,328708.0
2016-01-13 15:30:00,40.37,40.41,40.03,40.1,724721.0,32.8218,32.8543,32.5454,32.6023,724721.0
2016-01-14 09:30:00,40.21,40.45,39.81,39.85,217858.0,32.6917,32.8869,32.3665,32.3991,217858.0
2016-01-14 10:00:00,39.86,40.26,39.74,40.25,204816.0,32.4072,32.7324,32.3096,32.7243,204816.0
2016-01-14 10:30:00,40.24,40.37,40.03,40.05,356431.0,32.7161,32.8218,32.5454,32.5617,356431.0
2016-01-14 11:00:00,40.05,40.07,39.81,39.94,246566.0,32.5617,32.5779,32.3665,32.4722,246566.0
2016-01-14 11:30:00,39.94,40.23,39.86,40.2,202781.0,32.4722,32.708,32.4072,32.6836,202781.0
2016-01-14 12:00:00,40.21,40.29,40.05,40.27,140712.0,32.6917,32.7568,32.5617,32.7405,140712.0
2016-01-14 12:30:00,40.28,40.48,40.24,40.26,112652.0,32.7487,32.9113,32.7161,32.7324,112652.0
2016-01-14 13:00:00,40.26,40.5,40.25,40.45,139363.0,32.7324,32.9275,32.7243,32.8869,139363.0
2016-01-14 13:30:00,40.46,40.51,40.36,40.45,102982.0,32.895,32.9356,32.8137,32.8869,102982.0
2016-01-14 14:00:00,40.45,40.53,40.36,40.5,128060.0,32.8869,32.9519,32.8137,32.9275,128060.0
2016-01-14 14:30:00,40.52,40.64,40.41,40.59,107330.0,32.9438,33.0413,32.8543,33.0007,107330.0
2016-01-14 15:00:00,40.6,40.62,40.48,40.48,148445.0,33.0088,33.0251,32.9113,32.9113,148445.0
2016-01-14 15:30:00,40.48,40.48,40.22,40.25,457275.0,32.9113,32.9113,32.6999,32.7243,457275.0
2016-01-15 09:30:00,39.09,39.5,39.09,39.33,359814.0,31.7812,32.1145,31.7812,31.9763,359814.0
2016-01-15 10:00:00,39.32,39.59,39.16,39.55,234702.0,31.9681,32.1877,31.8381,32.1551,234702.0
2016-01-15 10:30:00,39.55,39.7,39.46,39.48,162418.0,32.1551,32.2771,32.082,32.0982,162418.0
2016-01-15 11:00:00,39.48,39.53,39.33,39.38,220925.0,32.0982,32.1389,31.9763,32.0169,220925.0
2016-01-15 11:30:00,39.37,39.43,39.18,39.25,216254.0,32.0088,32.0576,31.8543,31.9112,216254.0
2016-01-15 12:00:00,39.25,39.26,38.84,38.88,261347.0,31.9112,31.9194,31.5779,31.6104,261347.0
2016-01-15 12:30:00,38.87,38.87,38.61,38.81,295404.0,31.6023,31.6023,31.3909,31.5535,295404.0
2016-01-15 13:00:00,38.82,39.0,38.68,38.97,344440.0,31.5616,31.708,31.4478,31.6836,344440.0
2016-01-15 13:30:00,38.97,39.27,38.95,39.14,244923.0,31.6836,31.9275,31.6673,31.8218,244923.0
2016-01-15 14:00:00,39.15,39.27,39.01,39.01,158972.0,31.8299,31.9275,31.7161,31.7161,158972.0
2016-01-15 14:30:00,39.01,39.27,38.95,39.26,266420.0,31.7161,31.9275,31.6673,31.9194,266420.0
2016-01-15 15:00:00,39.26,39.3,38.96,39.17,315015.0,31.9194,31.9519,31.6755,31.8462,315015.0
2016-01-15 15:30:00,39.18,39.32,39.03,39.1,865664.0,31.8543,31.9681,31.7324,31.7893,865664.0
2016-01-19 09:30:00,39.5,39.67,39.23,39.31,357613.0,32.1145,32.2527,31.895,31.96,357613.0
2016-01-19 10:00:00,39.3,39.51,39.17,39.51,528529.0,31.9519,32.1226,31.8462,32.1226,528529.0
2016-01-19 10:30:00,39.51,39.55,39.1,39.1,195668.0,32.1226,32.1551,31.7893,31.7893,195668.0
2016-01-19 11:00:00,39.1,39.15,38.95,39.11,200963.0,31.7893,31.8299,31.6673,31.7974,200963.0
2016-01-19 11:30:00,39.13,39.29,39.09,39.21,194424.0,31.8137,31.9438,31.7812,31.8787,194424.0
2016-01-19 12:00:00,39.2,39.27,39.13,39.26,175801.0,31.8706,31.9275,31.8137,31.9194,175801.0
2016-01-19 12:30:00,39.25,39.36,39.14,39.19,204329.0,31.9112,32.0007,31.8218,31.8625,204329.0
2016-01-19 13:00:00,39.2,39.28,39.1,39.16,148342.0,31.8706,31.9356,31.7893,31.8381,148342.0
2016-01-19 13:30:00,39.15,39.18,39.08,39.12,303429.0,31.8299,31.8543,31.773,31.8055,303429.0
2016-01-19 14:00:00,39.12,39.13,38.83,38.92,268733.0,31.8055,31.8137,31.5698,31.6429,268733.0
2016-01-19 14:30:00,38.93,38.95,38.84,38.91,232987.0,31.6511,31.6673,31.5779,31.6348,232987.0
2016-01-19 15:00:00,38.91,39.16,38.86,39.15,279264.0,31.6348,31.8381,31.5942,31.8299,279264.0
2016-01-19 15:30:00,39.16,39.31,39.1,39.12,516535.0,31.8381,31.96,31.7893,31.8055,516535.0
2016-01-20 09:30:00,38.42,38.45,37.81,37.96,389932.0,31.2364,31.2608,30.7405,30.8624,389932.0
2016-01-20 10:00:00,37.96,37.97,37.54,37.6,367378.0,30.8624,30.8706,30.521,30.5697,367378.0
2016-01-20 10:30:00,37.59,37.61,37.35,37.41,214567.0,30.5616,30.5779,30.3665,30.4153,214567.0
2016-01-20 11:00:00,37.42,37.6,37.41,37.44,342583.0,30.4234,30.5697,30.4153,30.4397,342583.0
2016-01-20 11:30:00,37.44,37.49,37.27,37.29,242572.0,30.4397,30.4803,30.3014,30.3177,242572.0
2016-01-20 12:00:00,37.29,37.33,36.81,36.82,263292.0,30.3177,30.3502,29.9275,29.9356,263292.0
2016-01-20 12:30:00,36.81,36.88,36.54,36.79,766583.0,29.9275,29.9844,29.7079,29.9112,766583.0
2016-01-20 13:00:00,36.79,37.08,36.75,37.05,471593.0,29.9112,30.147,29.8787,30.1226,471593.0
2016-01-20 13:30:00,37.04,37.57,37.03,37.52,428767.0,30.1145,30.5454,30.1063,30.5047,428767.0
2016-01-20 14:00:00,37.52,37.64,37.39,37.61,415850.0,30.5047,30.6023,30.399,30.5779,415850.0
2016-01-20 14:30:00,37.62,37.8,37.53,37.74,305986.0,30.586,30.7324,30.5128,30.6836,305986.0
2016-01-20 15:00:00,37.74,38.36,37.74,38.32,413737.0,30.6836,31.1876,30.6836,31.1551,413737.0
2016-01-20 15:30:00,38.34,38.35,37.8,37.88,874693.0,31.1714,31.1795,30.7324,30.7974,874693.0
2016-01-21 09:30:00,37.92,38.15,37.4,38.05,348044.0,30.8299,31.0169,30.4071,30.9356,348044.0
2016-01-21 10:00:00,38.06,38.45,38.05,38.44,272592.0,30.9437,31.2608,30.9356,31.2527,272592.0
2016-01-21 10:30:00,38.45,38.68,38.38,38.44,342492.0,31.2608,31.4478,31.2039,31.2527,342492.0
2016-01-21 11:00:00,38.45,38.55,38.2,38.23,311557.0,31.2608,31.3421,31.0576,31.082,311557.0
2016-01-21 11:30:00,38.23,38.54,38.2,38.5,201475.0,31.082,31.334,31.0576,31.3015,201475.0
2016-01-21 12:00:00,38.5,38.69,38.5,38.65,172695.0,31.3015,31.4559,31.3015,31.4234,172695.0
2016-01-21 12:30:00,38.66,38.71,38.61,38.66,161904.0,31.4316,31.4722,31.3909,31.4316,161904.0
2016-01-21 13:00:00,38.67,38.72,38.39,38.41,240312.0,31.4397,31.4803,31.212,31.2283,240312.0
2016-01-21 13:30:00,38.4,38.41,38.2,38.37,193357.0,31.2202,31.2283,31.0576,31.1958,193357.0
2016-01-21 14:00:00,38.37,38.39,37.99,38.05,249355.0,31.1958,31.212,30.8868,30.9356,249355.0
2016-01-21 14:30:00,38.05,38.23,38.0,38.21,182364.0,30.9356,31.082,30.895,31.0657,182364.0
2016-01-21 15:00:00,38.21,38.23,38.03,38.1,163760.0,31.0657,31.082,30.9193,30.9763,163760.0
2016-01-21 15:30:00,38.11,38.29,38.03,38.03,427169.0,30.9844,31.1307,30.9193,30.9193,427169.0
2016-01-22 09:30:00,38.74,38.89,38.6,38.85,176086.0,31.4966,31.6185,31.3828,31.586,176086.0
2016-01-22 10:00:00,38.86,38.93,38.74,38.76,153541.0,31.5942,31.6511,31.4966,31.5129,153541.0
2016-01-22 10:30:00,38.76,38.82,38.61,38.61,96963.0,31.5129,31.5616,31.3909,31.3909,96963.0
2016-01-22 11:00:00,38.6,38.64,38.42,38.49,265043.0,31.3828,31.4153,31.2364,31.2933,265043.0
2016-01-22 11:30:00,38.48,38.48,38.34,38.39,99397.0,31.2852,31.2852,31.1714,31.212,99397.0
2016-01-22 12:00:00,38.39,38.6,38.39,38.54,81999.0,31.212,31.3828,31.212,31.334,81999.0
2016-01-22 12:30:00,38.54,38.6,38.45,38.6,215287.0,31.334,31.3828,31.2608,31.3828,215287.0
2016-01-22 13:00:00,38.59,38.68,38.57,38.62,205322.0,31.3746,31.4478,31.3584,31.399,205322.0
2016-01-22 13:30:00,38.62,38.64,38.56,38.57,251488.0,31.399,31.4153,31.3503,31.3584,251488.0
2016-01-22 14:00:00,38.57,38.74,38.56,38.59,97325.0,31.3584,31.4966,31.3503,31.3746,97325.0
2016-01-22 14:30:00,38.58,38.6,38.46,38.49,229518.0,31.3665,31.3828,31.2689,31.2933,229518.0
2016-01-22 15:00:00,38.49,38.59,38.41,38.58,189247.0,31.2933,31.3746,31.2283,31.3665,189247.0
2016-01-22 15:30:00,38.58,38.73,38.54,38.7,528125.0,31.3665,31.4885,31.334,31.4641,528125.0
2016-01-25 09:30:00,38.66,38.82,38.22,38.23,153032.0,31.4316,31.5616,31.0738,31.082,153032.0
2016-01-25 10:00:00,38.23,38.41,38.15,38.27,152070.0,31.082,31.2283,31.0169,31.1145,152070.0
2016-01-25 10:30:00,38.27,38.27,37.99,38.02,175559.0,31.1145,31.1145,30.8868,30.9112,175559.0
2016-01-25 11:00:00,38.01,38.05,37.87,38.0,229476.0,30.9031,30.9356,30.7893,30.895,229476.0
2016-01-25 11:30:00,37.99,37.99,37.85,37.91,201254.0,30.8868,30.8868,30.773,30.8218,201254.0
2016-01-25 12:00:00,37.9,37.98,37.88,37.96,158110.0,30.8137,30.8787,30.7974,30.8624,158110.0
2016-01-25 12:30:00,37.96,38.09,37.91,38.09,145187.0,30.8624,30.9681,30.8218,30.9681,145187.0
2016-01-25 13:00:00,38.09,38.22,38.07,38.18,128041.0,30.9681,31.0738,30.9519,31.0413,128041.0
2016-01-25 13:30:00,38.18,38.22,38.06,38.06,132690.0,31.0413,31.0738,30.9437,30.9437,132690.0
2016-01-25 14:00:00,38.06,38.13,38.01,38.12,191337.0,30.9437,31.0006,30.9031,30.9925,191337.0
2016-01-25 14:30:00,38.12,38.12,37.94,37.94,149113.0,30.9925,30.9925,30.8462,30.8462,149113.0
2016-01-25 15:00:00,37.95,38.0,37.72,37.73,291407.0,30.8543,30.895,30.6673,30.6754,291407.0
2016-01-25 15:30:00,37.72,37.75,37.57,37.62,648298.0,30.6673,30.6917,30.5454,30.586,648298.0
2016-01-26 09:30:00,38.04,38.32,38.04,38.31,385923.0,30.9275,31.1551,30.9275,31.147,385923.0
2016-01-26 10:00:00,38.3,38.78,38.29,38.66,286604.0,31.1389,31.5291,31.1307,31.4316,286604.0
2016-01-26 10:30:00,38.66,38.83,38.46,38.54,173679.0,31.4316,31.5698,31.2689,31.334,173679.0
2016-01-26 11:00:00,38.54,38.69,38.53,38.63,154470.0,31.334,31.4559,31.3259,31.4072,154470.0
2016-01-26 11:30:00,38.64,38.66,38.38,38.45,149107.0,31.4153,31.4316,31.2039,31.2608,149107.0
2016-01-26 12:00:00,38.46,38.74,38.44,38.74,129300.0,31.2689,31.4966,31.2527,31.4966,129300.0
2016-01-26 12:30:00,38.74,38.77,38.57,38.63,123472.0,31.4966,31.521,31.3584,31.4072,123472.0
2016-01-26 13:00:00,38.63,38.75,38.54,38.66,125936.0,31.4072,31.5047,31.334,31.4316,125936.0
2016-01-26 13:30:00,38.66,38.69,38.6,38.61,115506.0,31.4316,31.4559,31.3828,31.3909,115506.0
2016-01-26 14:00:00,38.6,38.61,38.48,38.51,129365.0,31.3828,31.3909,31.2852,31.3096,129365.0
2016-01-26 14:30:00,38.5,38.61,38.48,38.55,129026.0,31.3015,31.3909,31.2852,31.3421,129026.0
2016-01-26 15:00:00,38.55,38.58,38.37,38.43,219803.0,31.3421,31.3665,31.1958,31.2446,219803.0
2016-01-26 15:30:00,38.43,38.6,38.38,38.59,392415.0,31.2446,31.3828,31.2039,31.3746,392415.0
2016-01-27 09:30:00,38.55,38.67,38.4,38.59,154165.0,31.3421,31.4397,31.2202,31.3746,154165.0
2016-01-27 10:00:00,38.6,38.6,38.34,38.45,118459.0,31.3828,31.3828,31.1714,31.2608,118459.0
2016-01-27 10:30:00,38.45,38.76,38.45,38.69,125095.0,31.2608,31.5129,31.2608,31.4559,125095.0
2016-01-27 11:00:00,38.69,38.9,38.66,38.9,115961.0,31.4559,31.6267,31.4316,31.6267,115961.0
2016-01-27 11:30:00,38.91,39.23,38.89,39.21,183575.0,31.6348,31.895,31.6185,31.8787,183575.0
2016-01-27 12:00:00,39.21,39.45,39.19,39.37,223838.0,31.8787,32.0738,31.8625,32.0088,223838.0
2016-01-27 12:30:00,39.36,39.37,39.14,39.15,122502.0,32.0007,32.0088,31.8218,31.8299,122502.0
2016-01-27 13:00:00,39.14,39.29,39.11,39.15,98251.0,31.8218,31.9438,31.7974,31.8299,98251.0
2016-01-27 13:30:00,39.15,39.18,39.03,39.16,188905.0,31.8299,31.8543,31.7324,31.8381,188905.0
2016-01-27 14:00:00,39.15,39.25,38.65,38.95,242901.0,31.8299,31.9112,31.4234,31.6673,242901.0
2016-01-27 14:30:00,38.95,38.98,38.6,38.66,163553.0,31.6673,31.6917,31.3828,31.4316,163553.0
2016-01-27 15:00:00,38.66,38.66,38.29,38.41,201712.0,31.4316,31.4316,31.1307,31.2283,201712.0
2016-01-27 15:30:00,38.4,38.58,38.37,38.55,481902.0,31.2202,31.3665,31.1958,31.3421,481902.0
2016-01-28 09:30:00,39.05,39.08,38.79,38.92,108812.0,31.7486,31.773,31.5372,31.6429,108812.0
2016-01-28 10:00:00,38.92,38.92,38.58,38.58,94015.0,31.6429,31.6429,31.3665,31.3665,94015.0
2016-01-28 10:30:00,38.59,38.68,38.48,38.65,91933.0,31.3746,31.4478,31.2852,31.4234,91933.0
2016-01-28 11:00:00,38.65,38.78,38.62,38.63,72399.0,31.4234,31.5291,31.399,31.4072,72399.0
2016-01-28 11:30:00,38.62,38.63,38.37,38.37,70420.0,31.399,31.4072,31.1958,31.1958,70420.0
2016-01-28 12:00:00,38.37,38.78,38.37,38.78,81173.0,31.1958,31.5291,31.1958,31.5291,81173.0
2016-01-28 12:30:00,38.78,38.89,38.72,38.76,84327.0,31.5291,31.6185,31.4803,31.5129,84327.0
2016-01-28 13:00:00,38.76,38.86,38.61,38.76,106452.0,31.5129,31.5942,31.3909,31.5129,106452.0
2016-01-28 13:30:00,38.77,38.87,38.71,38.72,216535.0,31.521,31.6023,31.4722,31.4803,216535.0
2016-01-28 14:00:00,38.71,38.99,38.71,38.99,157885.0,31.4722,31.6999,31.4722,31.6999,157885.0
2016-01-28 14:30:00,38.99,39.04,38.91,39.0,110262.0,31.6999,31.7405,31.6348,31.708,110262.0
2016-01-28 15:00:00,39.0,39.05,38.92,38.95,181724.0,31.708,31.7486,31.6429,31.6673,181724.0
2016-01-28 15:30:00,38.94,38.99,38.83,38.9,287205.0,31.6592,31.6999,31.5698,31.6267,287205.0
2016-01-29 09:30:00,39.23,39.33,39.0,39.31,126042.0,31.895,31.9763,31.708,31.96,126042.0
2016-01-29 10:00:00,39.33,39.45,39.22,39.31,253903.0,31.9763,32.0738,31.8868,31.96,253903.0
2016-01-29 10:30:00,39.31,39.38,39.19,39.28,122731.0,31.96,32.0169,31.8625,31.9356,122731.0
2016-01-29 11:00:00,39.29,39.39,39.23,39.3,95114.0,31.9438,32.0251,31.895,31.9519,95114.0
2016-01-29 11:30:00,39.32,39.47,39.21,39.41,151104.0,31.9681,32.0901,31.8787,32.0413,151104.0
2016-01-29 12:00:00,39.4,39.63,39.39,39.62,114780.0,32.0332,32.2202,32.0251,32.2121,114780.0
2016-01-29 12:30:00,39.63,39.65,39.57,39.59,140561.0,32.2202,32.2364,32.1714,32.1877,140561.0
2016-01-29 13:00:00,39.58,39.67,39.52,39.59,160954.0,32.1795,32.2527,32.1308,32.1877,160954.0
2016-01-29 13:30:00,39.6,39.7,39.57,39.65,172297.0,32.1958,32.2771,32.1714,32.2364,172297.0
2016-01-29 14:00:00,39.64,39.94,39.61,39.93,212863.0,32.2283,32.4722,32.2039,32.4641,212863.0
2016-01-29 14:30:00,39.92,40.03,39.87,39.9,225796.0,32.456,32.5454,32.4153,32.4397,225796.0
2016-01-29 15:00:00,39.91,40.08,39.88,40.05,226381.0,32.4478,32.586,32.4234,32.5617,226381.0
2016-01-29 15:30:00,40.06,40.19,40.0,40.16,744645.0,32.5698,32.6755,32.521,32.6511,744645.0
2016-02-01 09:30:00,39.87,40.02,39.72,39.82,200310.0,32.4153,32.5373,32.2934,32.3747,200310.0
2016-02-01 10:00:00,39.85,39.85,39.61,39.71,99429.0,32.3991,32.3991,32.2039,32.2852,99429.0
2016-02-01 10:30:00,39.72,39.86,39.71,39.86,97857.0,32.2934,32.4072,32.2852,32.4072,97857.0
2016-02-01 11:00:00,39.86,39.95,39.82,39.94,113610.0,32.4072,32.4804,32.3747,32.4722,113610.0
2016-02-01 11:30:00,39.94,40.04,39.89,39.97,95935.0,32.4722,32.5535,32.4316,32.4966,95935.0
2016-02-01 12:00:00,39.98,39.99,39.65,39.66,104340.0,32.5047,32.5129,32.2364,32.2446,104340.0
2016-02-01 12:30:00,39.67,39.71,39.62,39.64,116792.0,32.2527,32.2852,32.2121,32.2283,116792.0
2016-02-01 13:00:00,39.64,39.76,39.63,39.72,111484.0,32.2283,32.3259,32.2202,32.2934,111484.0
2016-02-01 13:30:00,39.72,39.8,39.7,39.79,134332.0,32.2934,32.3584,32.2771,32.3503,134332.0
2016-02-01 14:00:00,39.8,39.87,39.75,39.87,119175.0,32.3584,32.4153,32.3178,32.4153,119175.0
2016-02-01 14:30:00,39.88,40.02,39.87,39.98,179835.0,32.4234,32.5373,32.4153,32.5047,179835.0
2016-02-01 15:00:00,39.98,40.07,39.88,40.07,282903.0,32.5047,32.5779,32.4234,32.5779,282903.0
2016-02-01 15:30:00,40.06,40.1,39.88,39.88,347656.0,32.5698,32.6023,32.4234,32.4234,347656.0
2016-02-02 09:30:00,39.32,39.32,39.1,39.23,217143.0,31.9681,31.9681,31.7893,31.895,217143.0
2016-02-02 10:00:00,39.23,39.24,39.05,39.05,157234.0,31.895,31.9031,31.7486,31.7486,157234.0
2016-02-02 10:30:00,39.05,39.05,38.92,38.96,169141.0,31.7486,31.7486,31.6429,31.6755,169141.0
2016-02-02 11:00:00,38.97,39.11,38.92,39.1,126730.0,31.6836,31.7974,31.6429,31.7893,126730.0
2016-02-02 11:30:00,39.09,39.28,39.09,39.18,147994.0,31.7812,31.9356,31.7812,31.8543,147994.0
2016-02-02 12:00:00,39.19,39.24,39.04,39.21,104500.0,31.8625,31.9031,31.7405,31.8787,104500.0
2016-02-02 12:30:00,39.21,39.28,39.12,39.15,86697.0,31.8787,31.9356,31.8055,31.8299,86697.0
2016-02-02 13:00:00,39.16,39.22,39.06,39.2,151984.0,31.8381,31.8868,31.7568,31.8706,151984.0
2016-02-02 13:30:00,39.2,39.22,39.07,39.09,93446.0,31.8706,31.8868,31.7649,31.7812,93446.0
2016-02-02 14:00:00,39.09,39.26,39.09,39.16,143171.0,31.7812,31.9194,31.7812,31.8381,143171.0
2016-02-02 14:30:00,39.16,39.38,39.13,39.25,173917.0,31.8381,32.0169,31.8137,31.9112,173917.0
2016-02-02 15:00:00,39.24,39.25,39.06,39.11,182799.0,31.9031,31.9112,31.7568,31.7974,182799.0
2016-02-02 15:30:00,39.12,39.3,39.12,39.23,444685.0,31.8055,31.9519,31.8055,31.895,444685.0
2016-02-03 09:30:00,39.54,39.68,38.9,38.97,187613.0,32.147,32.2608,31.6267,31.6836,187613.0
2016-02-03 10:00:00,38.97,39.01,38.24,38.27,365597.0,31.6836,31.7161,31.0901,31.1145,365597.0
2016-02-03 10:30:00,38.26,38.49,38.06,38.46,180702.0,31.1063,31.2933,30.9437,31.2689,180702.0
2016-02-03 11:00:00,38.46,38.51,38.23,38.48,157795.0,31.2689,31.3096,31.082,31.2852,157795.0
2016-02-03 11:30:00,38.48,38.71,38.38,38.54,155866.0,31.2852,31.4722,31.2039,31.334,155866.0
2016-02-03 12:00:00,38.55,38.63,38.33,38.46,220882.0,31.3421,31.4072,31.1633,31.2689,220882.0
2016-02-03 12:30:00,38.47,38.49,38.32,38.48,173501.0,31.2771,31.2933,31.1551,31.2852,173501.0
2016-02-03 13:00:00,38.47,38.51,38.31,38.36,141452.0,31.2771,31.3096,31.147,31.1876,141452.0
2016-02-03 13:30:00,38.37,38.38,38.17,38.22,243161.0,31.1958,31.2039,31.0332,31.0738,243161.0
2016-02-03 14:00:00,38.23,38.84,38.22,38.79,221194.0,31.082,31.5779,31.0738,31.5372,221194.0
2016-02-03 14:30:00,38.79,39.01,38.75,38.99,173663.0,31.5372,31.7161,31.5047,31.6999,173663.0
2016-02-03 15:00:00,38.99,39.1,38.91,38.91,308557.0,31.6999,31.7893,31.6348,31.6348,308557.0
2016-02-03 15:30:00,38.91,38.97,38.81,38.95,412100.0,31.6348,31.6836,31.5535,31.6673,412100.0
2016-02-04 09:30:00,38.75,39.08,38.17,39.05,308463.0,31.5047,31.773,31.0332,31.7486,308463.0
2016-02-04 10:00:00,39.03,39.2,38.73,39.1,318647.0,31.7324,31.8706,31.4885,31.7893,318647.0
2016-02-04 10:30:00,39.1,39.36,39.06,39.26,274674.0,31.7893,32.0007,31.7568,31.9194,274674.0
2016-02-04 11:00:00,39.24,39.57,39.24,39.34,353127.0,31.9031,32.1714,31.9031,31.9844,353127.0
2016-02-04 11:30:00,39.34,39.37,39.05,39.05,234798.0,31.9844,32.0088,31.7486,31.7486,234798.0
2016-02-04 12:00:00,39.06,39.45,39.05,39.25,127923.0,31.7568,32.0738,31.7486,31.9112,127923.0
2016-02-04 12:30:00,39.26,39.43,39.21,39.41,137184.0,31.9194,32.0576,31.8787,32.0413,137184.0
2016-02-04 13:00:00,39.41,39.51,39.39,39.44,226771.0,32.0413,32.1226,32.0251,32.0657,226771.0
2016-02-04 13:30:00,39.44,39.49,39.35,39.47,752348.0,32.0657,32.1064,31.9925,32.0901,752348.0
2016-02-04 14:00:00,39.48,39.49,39.24,39.3,633632.0,32.0982,32.1064,31.9031,31.9519,633632.0
2016-02-04 14:30:00,39.29,39.51,39.28,39.49,506657.0,31.9438,32.1226,31.9356,32.1064,506657.0
2016-02-04 15:00:00,39.49,39.61,39.46,39.54,660875.0,32.1064,32.2039,32.082,32.147,660875.0
2016-02-04 15:30:00,39.53,39.81,39.53,39.8,1055338.0,32.1389,32.3665,32.1389,32.3584,1055338.0
2016-02-05 09:30:00,40.77,42.14,40.71,41.99,875075.0,33.147,34.2609,33.0983,34.1389,875075.0
2016-02-05 10:00:00,41.99,42.3,41.69,41.69,521164.0,34.1389,34.391,33.895,33.895,521164.0
2016-02-05 10:30:00,41.67,41.67,41.11,41.12,329904.0,33.8788,33.8788,33.4235,33.4316,329904.0
2016-02-05 11:00:00,41.13,41.41,40.94,40.99,245638.0,33.4397,33.6674,33.2853,33.3259,245638.0
2016-02-05 11:30:00,40.99,41.05,40.8,40.96,329144.0,33.3259,33.3747,33.1714,33.3015,329144.0
2016-02-05 12:00:00,40.97,41.07,40.71,40.97,416251.0,33.3096,33.3909,33.0983,33.3096,416251.0
2016-02-05 12:30:00,40.96,41.07,40.79,40.87,287645.0,33.3015,33.3909,33.1633,33.2283,287645.0
2016-02-05 13:00:00,40.88,41.02,40.79,40.98,270363.0,33.2365,33.3503,33.1633,33.3178,270363.0
2016-02-05 13:30:00,40.98,40.98,40.66,40.7,260467.0,33.3178,33.3178,33.0576,33.0901,260467.0
2016-02-05 14:00:00,40.7,40.71,40.52,40.54,297538.0,33.0901,33.0983,32.9438,32.96,297538.0
2016-02-05 14:30:00,40.54,40.58,40.44,40.55,412055.0,32.96,32.9926,32.8787,32.9682,412055.0
2016-02-05 15:00:00,40.55,40.67,40.48,40.6,443204.0,32.9682,33.0657,32.9113,33.0088,443204.0
2016-02-05 15:30:00,40.59,40.62,40.43,40.54,720415.0,33.0007,33.0251,32.8706,32.96,720415.0
2016-02-08 09:30:00,39.98,39.99,39.39,39.62,341192.0,32.5047,32.5129,32.0251,32.2121,341192.0
2016-02-08 10:00:00,39.62,39.77,39.43,39.46,221872.0,32.2121,32.334,32.0576,32.082,221872.0
2016-02-08 10:30:00,39.45,39.55,39.24,39.25,269335.0,32.0738,32.1551,31.9031,31.9112,269335.0
2016-02-08 11:00:00,39.25,39.37,39.14,39.34,268161.0,31.9112,32.0088,31.8218,31.9844,268161.0
2016-02-08 11:30:00,39.34,39.45,39.22,39.43,236570.0,31.9844,32.0738,31.8868,32.0576,236570.0
2016-02-08 12:00:00,39.43,39.5,39.31,39.37,192470.0,32.0576,32.1145,31.96,32.0088,192470.0
2016-02-08 12:30:00,39.38,39.44,39.26,39.26,177523.0,32.0169,32.0657,31.9194,31.9194,177523.0
2016-02-08 13:00:00,39.27,39.28,39.1,39.19,163157.0,31.9275,31.9356,31.7893,31.8625,163157.0
2016-02-08 13:30:00,39.19,39.21,39.04,39.05,419595.0,31.8625,31.8787,31.7405,31.7486,419595.0
2016-02-08 14:00:00,39.05,39.14,39.04,39.11,277629.0,31.7486,31.8218,31.7405,31.7974,277629.0
2016-02-08 14:30:00,39.11,39.25,39.03,39.2,213864.0,31.7974,31.9112,31.7324,31.8706,213864.0
2016-02-08 15:00:00,39.19,39.44,39.14,39.43,379681.0,31.8625,32.0657,31.8218,32.0576,379681.0
2016-02-08 15:30:00,39.43,39.75,39.42,39.55,846993.0,32.0576,32.3178,32.0495,32.1551,846993.0
2016-02-09 09:30:00,39.03,40.04,38.85,39.96,391848.0,31.7324,32.5535,31.586,32.4885,391848.0
2016-02-09 10:00:00,39.96,40.07,39.66,39.73,324111.0,32.4885,32.5779,32.2446,32.3015,324111.0
2016-02-09 10:30:00,39.73,39.75,39.23,39.26,262395.0,32.3015,32.3178,31.895,31.9194,262395.0
2016-02-09 11:00:00,39.25,39.57,39.23,39.48,207977.0,31.9112,32.1714,31.895,32.0982,207977.0
2016-02-09 11:30:00,39.48,39.52,39.12,39.15,377097.0,32.0982,32.1308,31.8055,31.8299,377097.0
2016-02-09 12:00:00,39.16,39.33,39.14,39.22,290900.0,31.8381,31.9763,31.8218,31.8868,290900.0
2016-02-09 12:30:00,39.22,39.58,39.21,39.57,201804.0,31.8868,32.1795,31.8787,32.1714,201804.0
2016-02-09 13:00:00,39.57,39.58,39.34,39.44,131093.0,32.1714,32.1795,31.9844,32.0657,131093.0
2016-02-09 13:30:00,39.46,39.67,39.43,39.59,157344.0,32.082,32.2527,32.0576,32.1877,157344.0
2016-02-09 14:00:00,39.59,39.78,39.58,39.68,241487.0,32.1877,32.3421,32.1795,32.2608,241487.0
2016-02-09 14:30:00,39.69,40.02,39.69,40.0,302427.0,32.269,32.5373,32.269,32.521,302427.0
2016-02-09 15:00:00,40.0,40.28,39.99,40.13,503329.0,32.521,32.7487,32.5129,32.6267,503329.0
2016-02-09 15:30:00,40.12,40.19,39.95,40.0,688095.0,32.6186,32.6755,32.4804,32.521,688095.0
2016-02-10 09:30:00,40.2,40.38,39.95,40.36,161671.0,32.6836,32.83,32.4804,32.8137,161671.0
2016-02-10 10:00:00,40.37,40.59,40.26,40.54,181279.0,32.8218,33.0007,32.7324,32.96,181279.0
2016-02-10 10:30:00,40.55,40.67,40.16,40.23,267572.0,32.9682,33.0657,32.6511,32.708,267572.0
2016-02-10 11:00:00,40.24,40.27,39.95,39.96,179584.0,32.7161,32.7405,32.4804,32.4885,179584.0
2016-02-10 11:30:00,39.96,40.19,39.79,40.15,129674.0,32.4885,32.6755,32.3503,32.643,129674.0
2016-02-10 12:00:00,40.15,40.19,39.91,40.0,117969.0,32.643,32.6755,32.4478,32.521,117969.0
2016-02-10 12:30:00,40.0,40.23,39.97,40.2,91122.0,32.521,32.708,32.4966,32.6836,91122.0
2016-02-10 13:00:00,40.22,40.28,40.11,40.15,114909.0,32.6999,32.7487,32.6104,32.643,114909.0
2016-02-10 13:30:00,40.14,40.21,40.08,40.11,95482.0,32.6348,32.6917,32.586,32.6104,95482.0
2016-02-10 14:00:00,40.12,40.18,40.07,40.14,171168.0,32.6186,32.6674,32.5779,32.6348,171168.0
2016-02-10 14:30:00,40.14,40.21,40.01,40.02,145778.0,32.6348,32.6917,32.5291,32.5373,145778.0
2016-02-10 15:00:00,40.03,40.16,39.87,39.93,229423.0,32.5454,32.6511,32.4153,32.4641,229423.0
2016-02-10 15:30:00,39.94,39.98,39.72,39.74,721647.0,32.4722,32.5047,32.2934,32.3096,721647.0
2016-02-11 09:30:00,38.45,38.82,38.44,38.68,222498.0,31.2608,31.5616,31.2527,31.4478,222498.0
2016-02-11 10:00:00,38.67,38.91,38.58,38.59,165935.0,31.4397,31.6348,31.3665,31.3746,165935.0
2016-02-11 10:30:00,38.6,38.74,38.52,38.73,289097.0,31.3828,31.4966,31.3177,31.4885,289097.0
2016-02-11 11:00:00,38.72,38.87,38.6,38.65,188560.0,31.4803,31.6023,31.3828,31.4234,188560.0
2016-02-11 11:30:00,38.65,38.7,38.55,38.61,355919.0,31.4234,31.4641,31.3421,31.3909,355919.0
2016-02-11 12:00:00,38.61,38.7,38.47,38.6,206671.0,31.3909,31.4641,31.2771,31.3828,206671.0
2016-02-11 12:30:00,38.6,38.68,38.48,38.64,98949.0,31.3828,31.4478,31.2852,31.4153,98949.0
2016-02-11 13:00:00,38.64,38.89,38.64,38.87,196095.0,31.4153,31.6185,31.4153,31.6023,196095.0
2016-02-11 13:30:00,38.87,38.96,38.64,38.66,169574.0,31.6023,31.6755,31.4153,31.4316,169574.0
2016-02-11 14:00:00,38.66,38.67,38.45,38.48,168268.0,31.4316,31.4397,31.2608,31.2852,168268.0
2016-02-11 14:30:00,38.48,39.02,38.38,38.83,359668.0,31.2852,31.7242,31.2039,31.5698,359668.0
2016-02-11 15:00:00,38.83,38.85,38.6,38.75,235758.0,31.5698,31.586,31.3828,31.5047,235758.0
2016-02-11 15:30:00,38.74,38.94,38.61,38.62,474975.0,31.4966,31.6592,31.3909,31.399,474975.0
2016-02-12 09:30:00,39.44,39.79,39.34,39.55,188233.0,32.0657,32.3503,31.9844,32.1551,188233.0
2016-02-12 10:00:00,39.54,39.93,39.43,39.89,175170.0,32.147,32.4641,32.0576,32.4316,175170.0
2016-02-12 10:30:00,39.9,40.06,39.85,40.03,117113.0,32.4397,32.5698,32.3991,32.5454,117113.0
2016-02-12 11:00:00,40.03,40.38,40.03,40.35,194719.0,32.5454,32.83,32.5454,32.8056,194719.0
2016-02-12 11:30:00,40.36,40.45,40.34,40.38,171461.0,32.8137,32.8869,32.7974,32.83,171461.0
2016-02-12 12:00:00,40.38,40.68,40.38,40.65,151630.0,32.83,33.0739,32.83,33.0495,151630.0
2016-02-12 12:30:00,40.65,40.66,40.38,40.39,148691.0,33.0495,33.0576,32.83,32.8381,148691.0
2016-02-12 13:00:00,40.38,40.44,40.2,40.23,154582.0,32.83,32.8787,32.6836,32.708,154582.0
2016-02-12 13:30:00,40.24,40.37,40.22,40.27,97753.0,32.7161,32.8218,32.6999,32.7405,97753.0
2016-02-12 14:00:00,40.27,40.47,40.26,40.43,129119.0,32.7405,32.9031,32.7324,32.8706,129119.0
2016-02-12 14:30:00,40.44,40.62,40.42,40.6,155052.0,32.8787,33.0251,32.8625,33.0088,155052.0
2016-02-12 15:00:00,40.6,40.77,40.59,40.75,214766.0,33.0088,33.147,33.0007,33.1308,214766.0
2016-02-12 15:30:00,40.74,40.83,40.58,40.78,690890.0,33.1226,33.1958,32.9926,33.1552,690890.0
2016-02-16 09:30:00,41.45,41.57,40.83,40.85,213499.0,33.6999,33.7975,33.1958,33.2121,213499.0
2016-02-16 10:00:00,40.82,41.01,40.77,40.87,184077.0,33.1877,33.3422,33.147,33.2283,184077.0
2016-02-16 10:30:00,40.88,41.01,40.78,40.79,185664.0,33.2365,33.3422,33.1552,33.1633,185664.0
2016-02-16 11:00:00,40.78,40.88,40.63,40.84,139784.0,33.1552,33.2365,33.0332,33.2039,139784.0
2016-02-16 11:30:00,40.84,41.08,40.84,41.08,114209.0,33.2039,33.3991,33.2039,33.3991,114209.0
2016-02-16 12:00:00,41.08,41.18,41.06,41.09,105079.0,33.3991,33.4804,33.3828,33.4072,105079.0
2016-02-16 12:30:00,41.09,41.1,40.93,41.07,118553.0,33.4072,33.4153,33.2771,33.3909,118553.0
2016-02-16 13:00:00,41.08,41.31,41.08,41.29,121366.0,33.3991,33.5861,33.3991,33.5698,121366.0
2016-02-16 13:30:00,41.3,41.31,41.11,41.12,104482.0,33.5779,33.5861,33.4235,33.4316,104482.0
2016-02-16 14:00:00,41.13,41.2,41.11,41.18,133324.0,33.4397,33.4966,33.4235,33.4804,133324.0
2016-02-16 14:30:00,41.18,41.23,41.13,41.2,158723.0,33.4804,33.521,33.4397,33.4966,158723.0
2016-02-16 15:00:00,41.21,41.33,41.07,41.31,203678.0,33.5048,33.6023,33.3909,33.5861,203678.0
2016-02-16 15:30:00,41.31,41.31,41.08,41.18,410494.0,33.5861,33.5861,33.3991,33.4804,410494.0
2016-02-17 09:30:00,41.63,41.89,41.54,41.79,131081.0,33.8462,34.0576,33.7731,33.9763,131081.0
2016-02-17 10:00:00,41.81,41.9,41.77,41.86,112586.0,33.9926,34.0658,33.9601,34.0332,112586.0
2016-02-17 10:30:00,41.86,41.89,41.75,41.82,118553.0,34.0332,34.0576,33.9438,34.0007,118553.0
2016-02-17 11:00:00,41.82,42.05,41.82,41.92,271161.0,34.0007,34.1877,34.0007,34.082,271161.0
2016-02-17 11:30:00,41.92,41.97,41.77,41.82,149901.0,34.082,34.1227,33.9601,34.0007,149901.0
2016-02-17 12:00:00,41.83,41.88,41.8,41.82,86033.0,34.0088,34.0495,33.9845,34.0007,86033.0
2016-02-17 12:30:00,41.83,41.9,41.74,41.78,103367.0,34.0088,34.0658,33.9357,33.9682,103367.0
2016-02-17 13:00:00,41.78,41.79,41.62,41.66,119523.0,33.9682,33.9763,33.8381,33.8706,119523.0
2016-02-17 13:30:00,41.66,41.79,41.59,41.76,122708.0,33.8706,33.9763,33.8137,33.9519,122708.0
2016-02-17 14:00:00,41.76,42.08,41.65,42.03,219221.0,33.9519,34.2121,33.8625,34.1714,219221.0
2016-02-17 14:30:00,42.03,42.04,41.79,41.82,186600.0,34.1714,34.1796,33.9763,34.0007,186600.0
2016-02-17 15:00:00,41.82,41.9,41.75,41.78,217377.0,34.0007,34.0658,33.9438,33.9682,217377.0
2016-02-17 15:30:00,41.78,41.96,41.74,41.9,506058.0,33.9682,34.1145,33.9357,34.0658,506058.0
2016-02-18 09:30:00,41.9,41.94,41.69,41.82,222996.0,34.0658,34.0983,33.895,34.0007,222996.0
2016-02-18 10:00:00,41.81,41.94,41.71,41.93,81497.0,33.9926,34.0983,33.9113,34.0901,81497.0
2016-02-18 10:30:00,41.96,41.99,41.83,41.85,91002.0,34.1145,34.1389,34.0088,34.0251,91002.0
2016-02-18 11:00:00,41.85,41.86,41.55,41.58,104298.0,34.0251,34.0332,33.7812,33.8056,104298.0
2016-02-18 11:30:00,41.59,41.75,41.57,41.67,143514.0,33.8137,33.9438,33.7975,33.8788,143514.0
2016-02-18 12:00:00,41.67,41.84,41.64,41.79,63857.0,33.8788,34.017,33.8544,33.9763,63857.0
2016-02-18 12:30:00,41.79,41.83,41.73,41.73,43935.0,33.9763,34.0088,33.9275,33.9275,43935.0
2016-02-18 13:00:00,41.73,41.82,41.64,41.67,80050.0,33.9275,34.0007,33.8544,33.8788,80050.0
2016-02-18 13:30:00,41.66,41.69,41.55,41.68,87907.0,33.8706,33.895,33.7812,33.8869,87907.0
2016-02-18 14:00:00,41.69,41.85,41.65,41.83,85197.0,33.895,34.0251,33.8625,34.0088,85197.0
2016-02-18 14:30:00,41.84,41.91,41.8,41.86,117059.0,34.017,34.0739,33.9845,34.0332,117059.0
2016-02-18 15:00:00,41.86,41.88,41.72,41.77,94846.0,34.0332,34.0495,33.9194,33.9601,94846.0
2016-02-18 15:30:00,41.76,41.83,41.71,41.76,220748.0,33.9519,34.0088,33.9113,33.9519,220748.0
2016-02-19 09:30:00,41.62,41.66,41.39,41.53,210069.0,33.8381,33.8706,33.6511,33.7649,210069.0
2016-02-19 10:00:00,41.53,41.68,41.37,41.56,90620.0,33.7649,33.8869,33.6349,33.7893,90620.0
2016-02-19 10:30:00,41.57,41.68,41.54,41.54,63520.0,33.7975,33.8869,33.7731,33.7731,63520.0
2016-02-19 11:00:00,41.53,41.88,41.45,41.87,65124.0,33.7649,34.0495,33.6999,34.0414,65124.0
2016-02-19 11:30:00,41.86,41.9,41.72,41.75,70668.0,34.0332,34.0658,33.9194,33.9438,70668.0
2016-02-19 12:00:00,41.75,41.83,41.72,41.73,80303.0,33.9438,34.0088,33.9194,33.9275,80303.0
2016-02-19 12:30:00,41.72,41.8,41.7,41.79,90078.0,33.9194,33.9845,33.9031,33.9763,90078.0
2016-02-19 13:00:00,41.79,41.88,41.79,41.84,88750.0,33.9763,34.0495,33.9763,34.017,88750.0
2016-02-19 13:30:00,41.84,41.85,41.74,41.75,64193.0,34.017,34.0251,33.9357,33.9438,64193.0
2016-02-19 14:00:00,41.76,41.8,41.72,41.74,77989.0,33.9519,33.9845,33.9194,33.9357,77989.0
2016-02-19 14:30:00,41.76,41.76,41.68,41.72,85242.0,33.9519,33.9519,33.8869,33.9194,85242.0
2016-02-19 15:00:00,41.72,41.8,41.71,41.8,95421.0,33.9194,33.9845,33.9113,33.9845,95421.0
2016-02-19 15:30:00,41.79,41.86,41.75,41.79,232222.0,33.9763,34.0332,33.9438,33.9763,232222.0
2016-02-22 09:30:00,42.3,42.49,42.21,42.33,138398.0,34.391,34.5454,34.3178,34.4154,138398.0
2016-02-22 10:00:00,42.33,42.38,42.22,42.26,115350.0,34.4154,34.456,34.3259,34.3584,115350.0
2016-02-22 10:30:00,42.26,42.3,42.2,42.22,75240.0,34.3584,34.391,34.3097,34.3259,75240.0
2016-02-22 11:00:00,42.22,42.26,42.13,42.21,70123.0,34.3259,34.3584,34.2528,34.3178,70123.0
2016-02-22 11:30:00,42.22,42.22,42.13,42.17,71901.0,34.3259,34.3259,34.2528,34.2853,71901.0
2016-02-22 12:00:00,42.17,42.23,42.1,42.23,112397.0,34.2853,34.3341,34.2284,34.3341,112397.0
2016-02-22 12:30:00,42.23,42.28,42.21,42.24,95899.0,34.3341,34.3747,34.3178,34.3422,95899.0
2016-02-22 13:00:00,42.23,42.37,42.22,42.37,90978.0,34.3341,34.4479,34.3259,34.4479,90978.0
2016-02-22 13:30:00,42.36,42.51,42.36,42.49,152744.0,34.4397,34.5617,34.4397,34.5454,152744.0
2016-02-22 14:00:00,42.49,42.52,42.41,42.43,129467.0,34.5454,34.5698,34.4804,34.4967,129467.0
2016-02-22 14:30:00,42.42,42.43,42.37,42.39,95988.0,34.4885,34.4967,34.4479,34.4641,95988.0
2016-02-22 15:00:00,42.39,42.46,42.36,42.41,130653.0,34.4641,34.521,34.4397,34.4804,130653.0
2016-02-22 15:30:00,42.4,42.51,42.38,42.49,327777.0,34.4723,34.5617,34.456,34.5454,327777.0
2016-02-23 09:30:00,42.29,42.4,42.0,42.11,206280.0,34.3828,34.4723,34.1471,34.2365,206280.0
2016-02-23 10:00:00,42.11,42.15,41.67,41.79,148929.0,34.2365,34.269,33.8788,33.9763,148929.0
2016-02-23 10:30:00,41.79,41.92,41.73,41.77,121925.0,33.9763,34.082,33.9275,33.9601,121925.0
2016-02-23 11:00:00,41.77,41.77,41.54,41.59,137503.0,33.9601,33.9601,33.7731,33.8137,137503.0
2016-02-23 11:30:00,41.6,41.84,41.58,41.77,76510.0,33.8218,34.017,33.8056,33.9601,76510.0
2016-02-23 12:00:00,41.77,41.83,41.7,41.73,86368.0,33.9601,34.0088,33.9031,33.9275,86368.0
2016-02-23 12:30:00,41.74,41.79,41.71,41.79,77742.0,33.9357,33.9763,33.9113,33.9763,77742.0
2016-02-23 13:00:00,41.79,41.81,41.73,41.79,52030.0,33.9763,33.9926,33.9275,33.9763,52030.0
2016-02-23 13:30:00,41.79,41.81,41.72,41.8,57928.0,33.9763,33.9926,33.9194,33.9845,57928.0
2016-02-23 14:00:00,41.8,41.94,41.79,41.93,109313.0,33.9845,34.0983,33.9763,34.0901,109313.0
2016-02-23 14:30:00,41.92,41.96,41.84,41.84,84291.0,34.082,34.1145,34.017,34.017,84291.0
2016-02-23 15:00:00,41.84,41.85,41.72,41.74,99352.0,34.017,34.0251,33.9194,33.9357,99352.0
2016-02-23 15:30:00,41.75,41.87,41.71,41.72,220986.0,33.9438,34.0414,33.9113,33.9194,220986.0
2016-02-24 09:30:00,41.23,41.31,41.03,41.11,150585.0,33.521,33.5861,33.3584,33.4235,150585.0
2016-02-24 10:00:00,41.1,41.16,40.98,41.13,155329.0,33.4153,33.4641,33.3178,33.4397,155329.0
2016-02-24 10:30:00,41.14,41.38,41.0,41.36,81773.0,33.4479,33.643,33.334,33.6267,81773.0
2016-02-24 11:00:00,41.39,41.4,41.2,41.24,80534.0,33.6511,33.6592,33.4966,33.5292,80534.0
2016-02-24 11:30:00,41.24,41.46,41.19,41.45,104726.0,33.5292,33.708,33.4885,33.6999,104726.0
2016-02-24 12:00:00,41.45,41.52,41.36,41.36,61237.0,33.6999,33.7568,33.6267,33.6267,61237.0
2016-02-24 12:30:00,41.36,41.43,41.26,41.36,84165.0,33.6267,33.6836,33.5454,33.6267,84165.0
2016-02-24 13:00:00,41.36,41.52,41.34,41.5,80132.0,33.6267,33.7568,33.6105,33.7405,80132.0
2016-02-24 13:30:00,41.5,41.51,41.4,41.46,63837.0,33.7405,33.7487,33.6592,33.708,63837.0
2016-02-24 14:00:00,41.47,41.78,41.43,41.73,99880.0,33.7162,33.9682,33.6836,33.9275,99880.0
2016-02-24 14:30:00,41.72,41.83,41.7,41.72,77855.0,33.9194,34.0088,33.9031,33.9194,77855.0
2016-02-24 15:00:00,41.73,42.04,41.7,42.02,165661.0,33.9275,34.1796,33.9031,34.1633,165661.0
2016-02-24 15:30:00,42.02,42.02,41.84,41.91,150937.0,34.1633,34.1633,34.017,34.0739,150937.0
2016-02-25 09:30:00,42.12,42.24,41.96,42.11,160198.0,34.2446,34.3422,34.1145,34.2365,160198.0
2016-02-25 10:00:00,42.11,42.26,41.96,42.26,65390.0,34.2365,34.3584,34.1145,34.3584,65390.0
2016-02-25 10:30:00,42.26,42.38,42.19,42.27,74718.0,34.3584,34.456,34.3015,34.3666,74718.0
2016-02-25 11:00:00,42.27,42.28,42.11,42.19,86579.0,34.3666,34.3747,34.2365,34.3015,86579.0
2016-02-25 11:30:00,42.18,42.33,42.14,42.3,69296.0,34.2934,34.4154,34.2609,34.391,69296.0
2016-02-25 12:00:00,42.3,42.39,42.29,42.31,97074.0,34.391,34.4641,34.3828,34.3991,97074.0
2016-02-25 12:30:00,42.3,42.31,42.18,42.26,56158.0,34.391,34.3991,34.2934,34.3584,56158.0
2016-02-25 13:00:00,42.26,42.3,42.22,42.3,73022.0,34.3584,34.391,34.3259,34.391,73022.0
2016-02-25 13:30:00,42.29,42.42,42.25,42.36,126367.0,34.3828,34.4885,34.3503,34.4397,126367.0
2016-02-25 14:00:00,42.36,42.4,42.27,42.32,104363.0,34.4397,34.4723,34.3666,34.4072,104363.0
2016-02-25 14:30:00,42.32,42.37,42.29,42.37,146682.0,34.4072,34.4479,34.3828,34.4479,146682.0
2016-02-25 15:00:00,42.37,42.54,42.35,42.5,126401.0,34.4479,34.5861,34.4316,34.5536,126401.0
2016-02-25 15:30:00,42.51,42.73,42.46,42.73,280774.0,34.5617,34.7406,34.521,34.7406,280774.0
2016-02-26 09:30:00,43.06,43.33,42.86,42.88,169440.0,35.0089,35.2284,34.8463,34.8625,169440.0
2016-02-26 10:00:00,42.87,42.89,42.59,42.74,181951.0,34.8544,34.8706,34.6267,34.7487,181951.0
2016-02-26 10:30:00,42.74,43.24,42.74,43.23,142701.0,34.7487,35.1552,34.7487,35.1471,142701.0
2016-02-26 11:00:00,43.23,43.26,43.0,43.02,197328.0,35.1471,35.1715,34.9601,34.9763,197328.0
2016-02-26 11:30:00,43.02,43.19,42.97,43.12,172446.0,34.9763,35.1146,34.9357,35.0576,172446.0
2016-02-26 12:00:00,43.11,43.16,42.99,43.14,99935.0,35.0495,35.0902,34.952,35.0739,99935.0
2016-02-26 12:30:00,43.14,43.21,43.09,43.17,83357.0,35.0739,35.1308,35.0333,35.0983,83357.0
2016-02-26 13:00:00,43.17,43.21,43.06,43.08,79785.0,35.0983,35.1308,35.0089,35.0251,79785.0
2016-02-26 13:30:00,43.08,43.12,42.94,43.02,108623.0,35.0251,35.0576,34.9113,34.9763,108623.0
2016-02-26 14:00:00,43.02,43.14,43.0,43.06,188304.0,34.9763,35.0739,34.9601,35.0089,188304.0
2016-02-26 14:30:00,43.06,43.07,42.86,42.86,105057.0,35.0089,35.017,34.8463,34.8463,105057.0
2016-02-26 15:00:00,42.85,42.96,42.82,42.85,112663.0,34.8381,34.9276,34.8137,34.8381,112663.0
2016-02-26 15:30:00,42.85,42.93,42.83,42.83,352367.0,34.8381,34.9032,34.8219,34.8219,352367.0
2016-02-29 09:30:00,42.68,42.82,42.31,42.57,189087.0,34.6999,34.8137,34.3991,34.6105,189087.0
2016-02-29 10:00:00,42.56,42.56,42.32,42.39,133001.0,34.6024,34.6024,34.4072,34.4641,133001.0
2016-02-29 10:30:00,42.39,42.42,42.29,42.36,131765.0,34.4641,34.4885,34.3828,34.4397,131765.0
2016-02-29 11:00:00,42.36,42.6,42.36,42.5,137918.0,34.4397,34.6349,34.4397,34.5536,137918.0
2016-02-29 11:30:00,42.49,42.72,42.47,42.7,127160.0,34.5454,34.7324,34.5292,34.7162,127160.0
2016-02-29 12:00:00,42.71,42.78,42.65,42.68,127927.0,34.7243,34.7812,34.6755,34.6999,127927.0
2016-02-29 12:30:00,42.69,42.74,42.66,42.73,69205.0,34.708,34.7487,34.6837,34.7406,69205.0
2016-02-29 13:00:00,42.73,42.76,42.6,42.61,99150.0,34.7406,34.765,34.6349,34.643,99150.0
2016-02-29 13:30:00,42.6,42.71,42.56,42.7,117706.0,34.6349,34.7243,34.6024,34.7162,117706.0
2016-02-29 14:00:00,42.71,42.75,42.52,42.57,138878.0,34.7243,34.7568,34.5698,34.6105,138878.0
2016-02-29 14:30:00,42.57,42.59,42.29,42.33,147802.0,34.6105,34.6267,34.3828,34.4154,147802.0
2016-02-29 15:00:00,42.32,42.32,42.14,42.26,226467.0,34.4072,34.4072,34.2609,34.3584,226467.0
2016-02-29 15:30:00,42.25,42.27,42.11,42.12,482699.0,34.3503,34.3666,34.2365,34.2446,482699.0
2016-03-01 09:30:00,42.5,42.81,42.45,42.62,186379.0,34.5536,34.8056,34.5129,34.6511,186379.0
2016-03-01 10:00:00,42.63,42.86,42.63,42.82,148386.0,34.6593,34.8463,34.6593,34.8137,148386.0
2016-03-01 10:30:00,42.83,43.0,42.81,42.91,179431.0,34.8219,34.9601,34.8056,34.8869,179431.0
2016-03-01 11:00:00,42.91,43.29,42.91,43.28,120356.0,34.8869,35.1959,34.8869,35.1877,120356.0
2016-03-01 11:30:00,43.29,43.44,43.24,43.43,134385.0,35.1959,35.3178,35.1552,35.3097,134385.0
2016-03-01 12:00:00,43.43,43.58,43.4,43.55,86949.0,35.3097,35.4316,35.2853,35.4072,86949.0
2016-03-01 12:30:00,43.56,43.61,43.43,43.57,153687.0,35.4154,35.456,35.3097,35.4235,153687.0
2016-03-01 13:00:00,43.57,43.61,43.46,43.56,139084.0,35.4235,35.456,35.3341,35.4154,139084.0
2016-03-01 13:30:00,43.56,43.65,43.47,43.52,167182.0,35.4154,35.4885,35.3422,35.3829,167182.0
2016-03-01 14:00:00,43.51,43.52,43.42,43.47,105762.0,35.3747,35.3829,35.3016,35.3422,105762.0
2016-03-01 14:30:00,43.48,43.57,43.36,43.53,168315.0,35.3503,35.4235,35.2528,35.391,168315.0
2016-03-01 15:00:00,43.52,43.6,43.47,43.55,175046.0,35.3829,35.4479,35.3422,35.4072,175046.0
2016-03-01 15:30:00,43.55,43.61,43.48,43.6,452437.0,35.4072,35.456,35.3503,35.4479,452437.0
2016-03-02 09:30:00,43.59,43.89,43.55,43.66,171856.0,35.4398,35.6837,35.4072,35.4967,171856.0
2016-03-02 10:00:00,43.65,43.85,43.64,43.68,129856.0,35.4885,35.6512,35.4804,35.5129,129856.0
2016-03-02 10:30:00,43.67,43.74,43.47,43.73,221883.0,35.5048,35.5617,35.3422,35.5536,221883.0
2016-03-02 11:00:00,43.71,43.8,43.64,43.71,209498.0,35.5373,35.6105,35.4804,35.5373,209498.0
2016-03-02 11:30:00,43.71,43.79,43.49,43.49,146037.0,35.5373,35.6024,35.3585,35.3585,146037.0
2016-03-02 12:00:00,43.48,43.51,43.36,43.42,81093.0,35.3503,35.3747,35.2528,35.3016,81093.0
2016-03-02 12:30:00,43.42,43.56,43.42,43.52,70920.0,35.3016,35.4154,35.3016,35.3829,70920.0
2016-03-02 13:00:00,43.52,43.62,43.48,43.59,92012.0,35.3829,35.4642,35.3503,35.4398,92012.0
2016-03-02 13:30:00,43.6,43.62,43.46,43.48,71902.0,35.4479,35.4642,35.3341,35.3503,71902.0
2016-03-02 14:00:00,43.48,43.52,43.41,43.44,108597.0,35.3503,35.3829,35.2934,35.3178,108597.0
2016-03-02 14:30:00,43.44,43.55,43.41,43.42,180815.0,35.3178,35.4072,35.2934,35.3016,180815.0
2016-03-02 15:00:00,43.42,43.54,43.39,43.47,224749.0,35.3016,35.3991,35.2772,35.3422,224749.0
2016-03-02 15:30:00,43.47,43.63,43.44,43.62,341072.0,35.3422,35.4723,35.3178,35.4642,341072.0
2016-03-03 09:30:00,43.4,43.57,42.98,43.4,137063.0,35.4561,35.595,35.113,35.4561,137063.0
2016-03-03 10:00:00,43.41,43.48,43.25,43.33,173947.0,35.4643,35.5215,35.3336,35.3989,173947.0
2016-03-03 10:30:00,43.34,43.42,43.29,43.33,190199.0,35.4071,35.4724,35.3662,35.3989,190199.0
2016-03-03 11:00:00,43.34,43.35,43.04,43.05,198990.0,35.4071,35.4153,35.162,35.1702,198990.0
2016-03-03 11:30:00,43.04,43.19,43.02,43.13,218709.0,35.162,35.2845,35.1457,35.2355,218709.0
2016-03-03 12:00:00,43.13,43.21,43.04,43.06,155934.0,35.2355,35.3009,35.162,35.1783,155934.0
2016-03-03 12:30:00,43.06,43.22,43.05,43.22,106693.0,35.1783,35.3091,35.1702,35.3091,106693.0
2016-03-03 13:00:00,43.23,43.31,43.21,43.24,164301.0,35.3172,35.3826,35.3009,35.3254,164301.0
2016-03-03 13:30:00,43.24,43.38,43.24,43.25,132791.0,35.3254,35.4398,35.3254,35.3336,132791.0
2016-03-03 14:00:00,43.26,43.34,43.22,43.27,119618.0,35.3417,35.4071,35.3091,35.3499,119618.0
2016-03-03 14:30:00,43.27,43.34,43.23,43.26,159304.0,35.3499,35.4071,35.3172,35.3417,159304.0
2016-03-03 15:00:00,43.26,43.28,43.17,43.23,280063.0,35.3417,35.3581,35.2682,35.3172,280063.0
2016-03-03 15:30:00,43.23,43.38,43.23,43.36,355829.0,35.3172,35.4398,35.3172,35.4234,355829.0
2016-03-04 09:30:00,43.48,43.68,43.28,43.35,188735.0,35.5215,35.6849,35.3581,35.4153,188735.0
2016-03-04 10:00:00,43.36,43.42,43.27,43.36,178614.0,35.4234,35.4724,35.3499,35.4234,178614.0
2016-03-04 10:30:00,43.36,43.77,43.36,43.7,142173.0,35.4234,35.7584,35.4234,35.7012,142173.0
2016-03-04 11:00:00,43.71,43.96,43.69,43.77,139989.0,35.7094,35.9136,35.693,35.7584,139989.0
2016-03-04 11:30:00,43.77,43.92,43.75,43.91,136242.0,35.7584,35.8809,35.742,35.8728,136242.0
2016-03-04 12:00:00,43.91,43.92,43.74,43.8,82181.0,35.8728,35.8809,35.7339,35.7829,82181.0
2016-03-04 12:30:00,43.8,43.98,43.79,43.94,128706.0,35.7829,35.9299,35.7747,35.8973,128706.0
2016-03-04 13:00:00,43.94,43.99,43.89,43.99,202854.0,35.8973,35.9381,35.8564,35.9381,202854.0
2016-03-04 13:30:00,43.99,44.14,43.93,44.08,106056.0,35.9381,36.0607,35.8891,36.0116,106056.0
2016-03-04 14:00:00,44.07,44.07,43.81,43.85,129846.0,36.0035,36.0035,35.7911,35.8237,129846.0
2016-03-04 14:30:00,43.84,43.87,43.57,43.63,228059.0,35.8156,35.8401,35.595,35.644,228059.0
2016-03-04 15:00:00,43.64,43.82,43.57,43.8,181107.0,35.6522,35.7992,35.595,35.7829,181107.0
2016-03-04 15:30:00,43.8,43.91,43.72,43.76,384094.0,35.7829,35.8728,35.7175,35.7502,384094.0
2016-03-07 09:30:00,43.36,43.73,43.32,43.48,118202.0,35.4234,35.7257,35.3907,35.5215,118202.0
2016-03-07 10:00:00,43.45,43.65,43.38,43.55,146699.0,35.497,35.6603,35.4398,35.5787,146699.0
2016-03-07 10:30:00,43.56,43.67,43.43,43.5,161874.0,35.5868,35.6767,35.4806,35.5378,161874.0
2016-03-07 11:00:00,43.51,43.64,43.46,43.57,96833.0,35.546,35.6522,35.5051,35.595,96833.0
2016-03-07 11:30:00,43.58,43.83,43.57,43.66,91319.0,35.6032,35.8074,35.595,35.6685,91319.0
2016-03-07 12:00:00,43.66,43.76,43.61,43.74,100446.0,35.6685,35.7502,35.6277,35.7339,100446.0
2016-03-07 12:30:00,43.73,43.83,43.73,43.79,91647.0,35.7257,35.8074,35.7257,35.7747,91647.0
2016-03-07 13:00:00,43.8,43.94,43.77,43.93,160261.0,35.7829,35.8973,35.7584,35.8891,160261.0
2016-03-07 13:30:00,43.92,44.01,43.87,44.0,234182.0,35.8809,35.9545,35.8401,35.9463,234182.0
2016-03-07 14:00:00,44.0,44.08,43.87,43.88,107178.0,35.9463,36.0116,35.8401,35.8482,107178.0
2016-03-07 14:30:00,43.88,43.9,43.8,43.9,111375.0,35.8482,35.8646,35.7829,35.8646,111375.0
2016-03-07 15:00:00,43.89,43.94,43.79,43.85,154729.0,35.8564,35.8973,35.7747,35.8237,154729.0
2016-03-07 15:30:00,43.85,43.9,43.77,43.87,293749.0,35.8237,35.8646,35.7584,35.8401,293749.0
2016-03-08 09:30:00,43.31,43.75,43.25,43.41,197018.0,35.3826,35.742,35.3336,35.4643,197018.0
2016-03-08 10:00:00,43.41,43.45,43.29,43.29,109236.0,35.4643,35.497,35.3662,35.3662,109236.0
2016-03-08 10:30:00,43.28,43.3,43.0,43.03,229619.0,35.3581,35.3744,35.1293,35.1538,229619.0
2016-03-08 11:00:00,43.03,43.35,43.01,43.33,154827.0,35.1538,35.4153,35.1375,35.3989,154827.0
2016-03-08 11:30:00,43.32,43.46,43.23,43.42,121620.0,35.3907,35.5051,35.3172,35.4724,121620.0
2016-03-08 12:00:00,43.41,43.69,43.39,43.63,84912.0,35.4643,35.693,35.4479,35.644,84912.0
2016-03-08 12:30:00,43.64,43.66,43.48,43.58,75626.0,35.6522,35.6685,35.5215,35.6032,75626.0
2016-03-08 13:00:00,43.58,43.63,43.46,43.59,106862.0,35.6032,35.644,35.5051,35.6113,106862.0
2016-03-08 13:30:00,43.58,43.73,43.57,43.65,81125.0,35.6032,35.7257,35.595,35.6603,81125.0
2016-03-08 14:00:00,43.64,43.67,43.47,43.48,147184.0,35.6522,35.6767,35.5133,35.5215,147184.0
2016-03-08 14:30:00,43.48,43.57,43.43,43.45,120245.0,35.5215,35.595,35.4806,35.497,120245.0
2016-03-08 15:00:00,43.45,43.48,43.29,43.32,168693.0,35.497,35.5215,35.3662,35.3907,168693.0
2016-03-08 15:30:00,43.32,43.39,43.23,43.25,492977.0,35.3907,35.4479,35.3172,35.3336,492977.0
2016-03-09 09:30:00,43.29,43.52,43.08,43.28,302965.0,35.3662,35.5541,35.1947,35.3581,302965.0
2016-03-09 10:00:00,43.29,43.31,42.88,42.91,186018.0,35.3662,35.3826,35.0313,35.0558,186018.0
2016-03-09 10:30:00,42.92,43.14,42.8,42.93,178350.0,35.064,35.2437,34.9659,35.0721,178350.0
2016-03-09 11:00:00,42.93,43.25,42.89,43.24,193553.0,35.0721,35.3336,35.0395,35.3254,193553.0
2016-03-09 11:30:00,43.24,43.26,43.08,43.24,140260.0,35.3254,35.3417,35.1947,35.3254,140260.0
2016-03-09 12:00:00,43.24,43.24,43.1,43.11,80761.0,35.3254,35.3254,35.211,35.2192,80761.0
2016-03-09 12:30:00,43.12,43.16,43.01,43.04,65623.0,35.2274,35.26,35.1375,35.162,65623.0
2016-03-09 13:00:00,43.04,43.11,43.01,43.05,63612.0,35.162,35.2192,35.1375,35.1702,63612.0
2016-03-09 13:30:00,43.05,43.24,43.04,43.22,68214.0,35.1702,35.3254,35.162,35.3091,68214.0
2016-03-09 14:00:00,43.22,43.3,43.21,43.28,78740.0,35.3091,35.3744,35.3009,35.3581,78740.0
2016-03-09 14:30:00,43.28,43.29,43.16,43.18,78383.0,35.3581,35.3662,35.26,35.2764,78383.0
2016-03-09 15:00:00,43.18,43.21,43.01,43.06,129615.0,35.2764,35.3009,35.1375,35.1783,129615.0
2016-03-09 15:30:00,43.06,43.21,43.05,43.2,301433.0,35.1783,35.3009,35.1702,35.2927,301433.0
2016-03-10 09:30:00,43.3,43.68,43.18,43.68,114499.0,35.3744,35.6849,35.2764,35.6849,114499.0
2016-03-10 10:00:00,43.66,43.72,43.44,43.45,90548.0,35.6685,35.7175,35.4888,35.497,90548.0
2016-03-10 10:30:00,43.45,43.5,43.19,43.28,326228.0,35.497,35.5378,35.2845,35.3581,326228.0
2016-03-10 11:00:00,43.29,43.31,42.91,43.01,186604.0,35.3662,35.3826,35.0558,35.1375,186604.0
2016-03-10 11:30:00,43.01,43.15,42.86,43.08,96290.0,35.1375,35.2519,35.0149,35.1947,96290.0
2016-03-10 12:00:00,43.07,43.17,43.05,43.1,163388.0,35.1865,35.2682,35.1702,35.211,163388.0
2016-03-10 12:30:00,43.09,43.1,42.77,42.94,218296.0,35.2028,35.211,34.9414,35.0803,218296.0
2016-03-10 13:00:00,42.94,43.17,42.9,43.16,151426.0,35.0803,35.2682,35.0476,35.26,151426.0
2016-03-10 13:30:00,43.15,43.31,43.13,43.22,165658.0,35.2519,35.3826,35.2355,35.3091,165658.0
2016-03-10 14:00:00,43.23,43.35,43.05,43.3,199938.0,35.3172,35.4153,35.1702,35.3744,199938.0
2016-03-10 14:30:00,43.3,43.54,43.26,43.53,225520.0,35.3744,35.5705,35.3417,35.5623,225520.0
2016-03-10 15:00:00,43.53,43.79,43.44,43.74,304326.0,35.5623,35.7747,35.4888,35.7339,304326.0
2016-03-10 15:30:00,43.75,43.76,43.53,43.63,454934.0,35.742,35.7502,35.5623,35.644,454934.0
2016-03-11 09:30:00,44.14,44.54,44.02,44.41,254975.0,36.0607,36.3874,35.9626,36.2812,254975.0
2016-03-11 10:00:00,44.41,44.49,44.28,44.43,201379.0,36.2812,36.3466,36.175,36.2976,201379.0
2016-03-11 10:30:00,44.44,44.65,44.44,44.53,210425.0,36.3057,36.4773,36.3057,36.3793,210425.0
2016-03-11 11:00:00,44.53,44.74,44.52,44.68,138191.0,36.3793,36.5508,36.3711,36.5018,138191.0
2016-03-11 11:30:00,44.67,44.71,44.63,44.68,80295.0,36.4936,36.5263,36.461,36.5018,80295.0
2016-03-11 12:00:00,44.67,44.74,44.61,44.7,110890.0,36.4936,36.5508,36.4446,36.5182,110890.0
2016-03-11 12:30:00,44.7,44.73,44.56,44.58,102845.0,36.5182,36.5427,36.4038,36.4201,102845.0
2016-03-11 13:00:00,44.58,44.6,44.51,44.6,122921.0,36.4201,36.4365,36.3629,36.4365,122921.0
2016-03-11 13:30:00,44.6,44.6,44.44,44.53,91655.0,36.4365,36.4365,36.3057,36.3793,91655.0
2016-03-11 14:00:00,44.53,44.54,44.45,44.52,121452.0,36.3793,36.3874,36.3139,36.3711,121452.0
2016-03-11 14:30:00,44.51,44.58,44.43,44.54,123074.0,36.3629,36.4201,36.2976,36.3874,123074.0
2016-03-11 15:00:00,44.53,44.74,44.51,44.67,160177.0,36.3793,36.5508,36.3629,36.4936,160177.0
2016-03-11 15:30:00,44.67,44.74,44.61,44.71,328092.0,36.4936,36.5508,36.4446,36.5263,328092.0
2016-03-14 09:30:00,44.44,44.84,43.57,44.43,141764.0,36.3057,36.6325,35.595,36.2976,141764.0
2016-03-14 10:00:00,44.43,44.66,44.43,44.65,113506.0,36.2976,36.4855,36.2976,36.4773,113506.0
2016-03-14 10:30:00,44.64,44.87,44.62,44.79,363349.0,36.4691,36.657,36.4528,36.5917,363349.0
2016-03-14 11:00:00,44.79,44.99,44.78,44.88,411273.0,36.5917,36.7551,36.5835,36.6652,411273.0
2016-03-14 11:30:00,44.89,44.89,44.57,44.58,171204.0,36.6734,36.6734,36.412,36.4201,171204.0
2016-03-14 12:00:00,44.59,44.8,44.58,44.78,78959.0,36.4283,36.5999,36.4201,36.5835,78959.0
2016-03-14 12:30:00,44.78,44.8,44.68,44.75,92095.0,36.5835,36.5999,36.5018,36.559,92095.0
2016-03-14 13:00:00,44.76,44.82,44.74,44.77,111332.0,36.5672,36.6162,36.5508,36.5753,111332.0
2016-03-14 13:30:00,44.76,44.76,44.69,44.71,91767.0,36.5672,36.5672,36.51,36.5263,91767.0
2016-03-14 14:00:00,44.72,44.76,44.65,44.73,173255.0,36.5345,36.5672,36.4773,36.5427,173255.0
2016-03-14 14:30:00,44.72,44.82,44.72,44.78,151215.0,36.5345,36.6162,36.5345,36.5835,151215.0
2016-03-14 15:00:00,44.78,44.83,44.73,44.78,192788.0,36.5835,36.6244,36.5427,36.5835,192788.0
2016-03-14 15:30:00,44.79,44.81,44.63,44.63,392293.0,36.5917,36.608,36.461,36.461,392293.0
2016-03-15 09:30:00,44.31,44.4,44.21,44.22,202736.0,36.1995,36.2731,36.1178,36.126,202736.0
2016-03-15 10:00:00,44.22,44.31,44.15,44.31,151684.0,36.126,36.1995,36.0688,36.1995,151684.0
2016-03-15 10:30:00,44.32,44.36,44.13,44.15,112939.0,36.2077,36.2404,36.0525,36.0688,112939.0
2016-03-15 11:00:00,44.16,44.4,44.16,44.37,91721.0,36.077,36.2731,36.077,36.2486,91721.0
2016-03-15 11:30:00,44.37,44.45,44.35,44.35,70105.0,36.2486,36.3139,36.2322,36.2322,70105.0
2016-03-15 12:00:00,44.35,44.37,44.23,44.34,74068.0,36.2322,36.2486,36.1342,36.224,74068.0
2016-03-15 12:30:00,44.35,44.37,44.31,44.32,52305.0,36.2322,36.2486,36.1995,36.2077,52305.0
2016-03-15 13:00:00,44.32,44.46,44.31,44.45,86341.0,36.2077,36.3221,36.1995,36.3139,86341.0
2016-03-15 13:30:00,44.45,44.55,44.43,44.47,154438.0,36.3139,36.3956,36.2976,36.3303,154438.0
2016-03-15 14:00:00,44.47,44.6,44.46,44.54,83241.0,36.3303,36.4365,36.3221,36.3874,83241.0
2016-03-15 14:30:00,44.53,44.56,44.49,44.54,166791.0,36.3793,36.4038,36.3466,36.3874,166791.0
2016-03-15 15:00:00,44.54,44.63,44.49,44.6,151975.0,36.3874,36.461,36.3466,36.4365,151975.0
2016-03-15 15:30:00,44.59,44.65,44.51,44.65,281912.0,36.4283,36.4773,36.3629,36.4773,281912.0
2016-03-16 09:30:00,44.53,44.93,44.35,44.79,241196.0,36.3793,36.7061,36.2322,36.5917,241196.0
2016-03-16 10:00:00,44.79,44.84,44.67,44.77,136149.0,36.5917,36.6325,36.4936,36.5753,136149.0
2016-03-16 10:30:00,44.78,44.94,44.72,44.93,112673.0,36.5835,36.7142,36.5345,36.7061,112673.0
2016-03-16 11:00:00,44.94,45.07,44.87,45.04,112166.0,36.7142,36.8204,36.657,36.7959,112166.0
2016-03-16 11:30:00,45.04,45.11,44.92,44.94,101357.0,36.7959,36.8531,36.6979,36.7142,101357.0
2016-03-16 12:00:00,44.94,44.99,44.79,44.8,85301.0,36.7142,36.7551,36.5917,36.5999,85301.0
2016-03-16 12:30:00,44.8,44.81,44.69,44.79,69726.0,36.5999,36.608,36.51,36.5917,69726.0
2016-03-16 13:00:00,44.78,44.81,44.63,44.72,76988.0,36.5835,36.608,36.461,36.5345,76988.0
2016-03-16 13:30:00,44.73,44.84,44.65,44.67,65752.0,36.5427,36.6325,36.4773,36.4936,65752.0
2016-03-16 14:00:00,44.68,44.95,44.55,44.94,308796.0,36.5018,36.7224,36.3956,36.7142,308796.0
2016-03-16 14:30:00,44.94,45.16,44.85,44.91,297639.0,36.7142,36.894,36.6407,36.6897,297639.0
2016-03-16 15:00:00,44.89,45.12,44.89,45.09,272325.0,36.6734,36.8613,36.6734,36.8368,272325.0
2016-03-16 15:30:00,45.09,45.24,45.07,45.11,475485.0,36.8368,36.9593,36.8204,36.8531,475485.0
2016-03-17 09:30:00,45.11,45.13,44.79,44.98,223989.0,36.8531,36.8694,36.5917,36.7469,223989.0
2016-03-17 10:00:00,44.99,45.16,44.91,45.16,173901.0,36.7551,36.894,36.6897,36.894,173901.0
2016-03-17 10:30:00,45.16,45.42,45.16,45.42,154662.0,36.894,37.1064,36.894,37.1064,154662.0
2016-03-17 11:00:00,45.41,45.49,45.23,45.45,138604.0,37.0982,37.1636,36.9511,37.1309,138604.0
2016-03-17 11:30:00,45.46,45.57,45.44,45.48,152789.0,37.139,37.2289,37.1227,37.1554,152789.0
2016-03-17 12:00:00,45.48,45.67,45.47,45.65,132931.0,37.1554,37.3106,37.1472,37.2943,132931.0
2016-03-17 12:30:00,45.65,45.76,45.65,45.74,96035.0,37.2943,37.3841,37.2943,37.3678,96035.0
2016-03-17 13:00:00,45.75,45.87,45.74,45.85,154979.0,37.376,37.474,37.3678,37.4577,154979.0
2016-03-17 13:30:00,45.85,46.0,45.84,46.0,108930.0,37.4577,37.5802,37.4495,37.5802,108930.0
2016-03-17 14:00:00,45.99,46.2,45.98,46.11,217630.0,37.572,37.7436,37.5639,37.6701,217630.0
2016-03-17 14:30:00,46.11,46.2,46.08,46.13,192869.0,37.6701,37.7436,37.6456,37.6864,192869.0
2016-03-17 15:00:00,46.13,46.28,46.12,46.26,201717.0,37.6864,37.809,37.6782,37.7926,201717.0
2016-03-17 15:30:00,46.25,46.29,46.07,46.12,437434.0,37.7844,37.8171,37.6374,37.6782,437434.0
2016-03-18 09:30:00,46.23,46.43,46.11,46.41,590631.0,37.7681,37.9315,37.6701,37.9152,590631.0
2016-03-18 10:00:00,46.41,46.42,46.22,46.23,214205.0,37.9152,37.9233,37.7599,37.7681,214205.0
2016-03-18 10:30:00,46.24,46.31,46.1,46.13,264807.0,37.7763,37.8335,37.6619,37.6864,264807.0
2016-03-18 11:00:00,46.14,46.22,45.96,45.97,218274.0,37.6946,37.7599,37.5475,37.5557,218274.0
2016-03-18 11:30:00,45.98,46.01,45.84,45.88,91117.0,37.5639,37.5884,37.4495,37.4822,91117.0
2016-03-18 12:00:00,45.89,46.0,45.88,45.95,118983.0,37.4903,37.5802,37.4822,37.5394,118983.0
2016-03-18 12:30:00,45.95,45.95,45.86,45.89,93266.0,37.5394,37.5394,37.4658,37.4903,93266.0
2016-03-18 13:00:00,45.89,45.9,45.73,45.77,91859.0,37.4903,37.4985,37.3596,37.3923,91859.0
2016-03-18 13:30:00,45.77,45.8,45.67,45.7,122225.0,37.3923,37.4168,37.3106,37.3351,122225.0
2016-03-18 14:00:00,45.71,45.73,45.54,45.54,249620.0,37.3433,37.3596,37.2044,37.2044,249620.0
2016-03-18 14:30:00,45.55,45.72,45.47,45.67,228017.0,37.2126,37.3515,37.1472,37.3106,228017.0
2016-03-18 15:00:00,45.68,45.92,45.67,45.89,175710.0,37.3188,37.5148,37.3106,37.4903,175710.0
2016-03-18 15:30:00,45.89,45.98,45.83,45.89,633178.0,37.4903,37.5639,37.4413,37.4903,633178.0
2016-03-21 09:30:00,45.65,45.94,45.34,45.78,141062.0,37.2943,37.5312,37.041,37.4005,141062.0
2016-03-21 10:00:00,45.78,45.81,45.49,45.54,176944.0,37.4005,37.425,37.1636,37.2044,176944.0
2016-03-21 10:30:00,45.54,45.54,45.22,45.38,531030.0,37.2044,37.2044,36.943,37.0737,531030.0
2016-03-21 11:00:00,45.37,45.45,45.31,45.36,225064.0,37.0655,37.1309,37.0165,37.0573,225064.0
2016-03-21 11:30:00,45.36,45.43,45.19,45.2,96888.0,37.0573,37.1145,36.9185,36.9266,96888.0
2016-03-21 12:00:00,45.19,45.28,45.07,45.13,77689.0,36.9185,36.992,36.8204,36.8694,77689.0
2016-03-21 12:30:00,45.15,45.3,45.15,45.29,62245.0,36.8858,37.0083,36.8858,37.0002,62245.0
2016-03-21 13:00:00,45.29,45.42,45.26,45.42,78988.0,37.0002,37.1064,36.9757,37.1064,78988.0
2016-03-21 13:30:00,45.41,45.47,45.31,45.43,136640.0,37.0982,37.1472,37.0165,37.1145,136640.0
2016-03-21 14:00:00,45.43,45.52,45.41,45.49,189860.0,37.1145,37.1881,37.0982,37.1636,189860.0
2016-03-21 14:30:00,45.5,45.54,45.44,45.46,135365.0,37.1717,37.2044,37.1227,37.139,135365.0
2016-03-21 15:00:00,45.47,45.48,45.38,45.43,150840.0,37.1472,37.1554,37.0737,37.1145,150840.0
2016-03-21 15:30:00,45.43,45.44,45.35,45.4,328625.0,37.1145,37.1227,37.0492,37.09,328625.0
2016-03-22 09:30:00,45.26,45.41,45.03,45.26,143729.0,36.9757,37.0982,36.7878,36.9757,143729.0
2016-03-22 10:00:00,45.26,45.44,45.22,45.43,176839.0,36.9757,37.1227,36.943,37.1145,176839.0
2016-03-22 10:30:00,45.44,45.58,45.43,45.44,144522.0,37.1227,37.2371,37.1145,37.1227,144522.0
2016-03-22 11:00:00,45.44,45.59,45.4,45.57,95606.0,37.1227,37.2453,37.09,37.2289,95606.0
2016-03-22 11:30:00,45.57,45.64,45.5,45.61,276192.0,37.2289,37.2861,37.1717,37.2616,276192.0
2016-03-22 12:00:00,45.61,45.86,45.59,45.86,107682.0,37.2616,37.4658,37.2453,37.4658,107682.0
2016-03-22 12:30:00,45.86,46.01,45.83,45.97,95858.0,37.4658,37.5884,37.4413,37.5557,95858.0
2016-03-22 13:00:00,45.98,46.0,45.9,45.95,63593.0,37.5639,37.5802,37.4985,37.5394,63593.0
2016-03-22 13:30:00,45.95,45.99,45.87,45.91,113314.0,37.5394,37.572,37.474,37.5067,113314.0
2016-03-22 14:00:00,45.9,45.93,45.79,45.84,82010.0,37.4985,37.523,37.4086,37.4495,82010.0
2016-03-22 14:30:00,45.85,45.87,45.76,45.76,71205.0,37.4577,37.474,37.3841,37.3841,71205.0
2016-03-22 15:00:00,45.76,45.8,45.65,45.79,162551.0,37.3841,37.4168,37.2943,37.4086,162551.0
2016-03-22 15:30:00,45.79,45.82,45.74,45.79,294952.0,37.4086,37.4332,37.3678,37.4086,294952.0
2016-03-23 09:30:00,45.82,45.83,45.61,45.75,124185.0,37.4332,37.4413,37.2616,37.376,124185.0
2016-03-23 10:00:00,45.75,45.89,45.66,45.77,82088.0,37.376,37.4903,37.3024,37.3923,82088.0
2016-03-23 10:30:00,45.76,45.83,45.66,45.73,172787.0,37.3841,37.4413,37.3024,37.3596,172787.0
2016-03-23 11:00:00,45.73,45.89,45.68,45.84,125991.0,37.3596,37.4903,37.3188,37.4495,125991.0
2016-03-23 11:30:00,45.85,45.85,45.75,45.79,153520.0,37.4577,37.4577,37.376,37.4086,153520.0
2016-03-23 12:00:00,45.8,45.92,45.76,45.92,99317.0,37.4168,37.5148,37.3841,37.5148,99317.0
2016-03-23 12:30:00,45.92,45.97,45.83,45.91,98065.0,37.5148,37.5557,37.4413,37.5067,98065.0
2016-03-23 13:00:00,45.91,45.96,45.85,45.91,127932.0,37.5067,37.5475,37.4577,37.5067,127932.0
2016-03-23 13:30:00,45.91,45.95,45.84,45.95,96833.0,37.5067,37.5394,37.4495,37.5394,96833.0
2016-03-23 14:00:00,45.94,46.01,45.91,45.92,132968.0,37.5312,37.5884,37.5067,37.5148,132968.0
2016-03-23 14:30:00,45.92,45.99,45.8,45.84,262526.0,37.5148,37.572,37.4168,37.4495,262526.0
2016-03-23 15:00:00,45.85,45.9,45.81,45.89,331183.0,37.4577,37.4985,37.425,37.4903,331183.0
2016-03-23 15:30:00,45.89,45.93,45.85,45.87,379652.0,37.4903,37.523,37.4577,37.474,379652.0
2016-03-24 09:30:00,45.44,45.48,45.17,45.26,474676.0,37.1227,37.1554,36.9021,36.9757,474676.0
2016-03-24 10:00:00,45.26,45.3,45.12,45.21,305343.0,36.9757,37.0083,36.8613,36.9348,305343.0
2016-03-24 10:30:00,45.22,45.47,45.2,45.47,157617.0,36.943,37.1472,36.9266,37.1472,157617.0
2016-03-24 11:00:00,45.46,45.51,45.3,45.3,178374.0,37.139,37.1799,37.0083,37.0083,178374.0
2016-03-24 11:30:00,45.31,45.38,45.23,45.28,166794.0,37.0165,37.0737,36.9511,36.992,166794.0
2016-03-24 12:00:00,45.3,45.39,45.26,45.3,111248.0,37.0083,37.0819,36.9757,37.0083,111248.0
2016-03-24 12:30:00,45.3,45.33,45.24,45.28,108781.0,37.0083,37.0328,36.9593,36.992,108781.0
2016-03-24 13:00:00,45.28,45.46,45.26,45.43,147749.0,36.992,37.139,36.9757,37.1145,147749.0
2016-03-24 13:30:00,45.43,45.43,45.31,45.38,133632.0,37.1145,37.1145,37.0165,37.0737,133632.0
2016-03-24 14:00:00,45.39,45.45,45.32,45.44,186359.0,37.0819,37.1309,37.0247,37.1227,186359.0
2016-03-24 14:30:00,45.44,45.56,45.4,45.51,146828.0,37.1227,37.2207,37.09,37.1799,146828.0
2016-03-24 15:00:00,45.51,45.63,45.47,45.61,181526.0,37.1799,37.2779,37.1472,37.2616,181526.0
2016-03-24 15:30:00,45.61,45.65,45.55,45.58,371573.0,37.2616,37.2943,37.2126,37.2371,371573.0
2016-03-28 09:30:00,45.71,45.96,45.6,45.96,74091.0,37.3433,37.5475,37.2534,37.5475,74091.0
2016-03-28 10:00:00,45.96,46.01,45.88,45.92,74689.0,37.5475,37.5884,37.4822,37.5148,74689.0
2016-03-28 10:30:00,45.91,45.99,45.87,45.98,90130.0,37.5067,37.572,37.474,37.5639,90130.0
2016-03-28 11:00:00,45.99,46.0,45.87,45.94,85703.0,37.572,37.5802,37.474,37.5312,85703.0
2016-03-28 11:30:00,45.95,46.14,45.94,46.12,111325.0,37.5394,37.6946,37.5312,37.6782,111325.0
2016-03-28 12:00:00,46.12,46.25,46.09,46.21,133222.0,37.6782,37.7844,37.6537,37.7518,133222.0
2016-03-28 12:30:00,46.22,46.36,46.21,46.34,98648.0,37.7599,37.8743,37.7518,37.858,98648.0
2016-03-28 13:00:00,46.33,46.34,46.2,46.2,138250.0,37.8498,37.858,37.7436,37.7436,138250.0
2016-03-28 13:30:00,46.2,46.31,46.2,46.25,163849.0,37.7436,37.8335,37.7436,37.7844,163849.0
2016-03-28 14:00:00,46.26,46.42,46.25,46.33,157216.0,37.7926,37.9233,37.7844,37.8498,157216.0
2016-03-28 14:30:00,46.32,46.34,46.28,46.3,147447.0,37.8416,37.858,37.809,37.8253,147447.0
2016-03-28 15:00:00,46.3,46.41,46.29,46.32,225233.0,37.8253,37.9152,37.8171,37.8416,225233.0
2016-03-28 15:30:00,46.32,46.37,46.19,46.21,492518.0,37.8416,37.8825,37.7354,37.7518,492518.0
2016-03-29 09:30:00,46.11,46.14,45.8,46.12,74938.0,37.6701,37.6946,37.4168,37.6782,74938.0
2016-03-29 10:00:00,46.13,46.16,46.01,46.08,127066.0,37.6864,37.7109,37.5884,37.6456,127066.0
2016-03-29 10:30:00,46.08,46.12,45.93,45.95,201165.0,37.6456,37.6782,37.523,37.5394,201165.0
2016-03-29 11:00:00,45.95,45.99,45.86,45.88,184328.0,37.5394,37.572,37.4658,37.4822,184328.0
2016-03-29 11:30:00,45.88,45.88,45.67,45.68,284933.0,37.4822,37.4822,37.3106,37.3188,284933.0
2016-03-29 12:00:00,45.68,45.94,45.63,45.93,246439.0,37.3188,37.5312,37.2779,37.523,246439.0
2016-03-29 12:30:00,45.93,45.96,45.82,45.87,222255.0,37.523,37.5475,37.4332,37.474,222255.0
2016-03-29 13:00:00,45.86,46.01,45.85,45.93,205879.0,37.4658,37.5884,37.4577,37.523,205879.0
2016-03-29 13:30:00,45.92,45.98,45.88,45.94,85995.0,37.5148,37.5639,37.4822,37.5312,85995.0
2016-03-29 14:00:00,45.94,45.99,45.93,45.95,166465.0,37.5312,37.572,37.523,37.5394,166465.0
2016-03-29 14:30:00,45.94,45.98,45.91,45.97,146117.0,37.5312,37.5639,37.5067,37.5557,146117.0
2016-03-29 15:00:00,45.97,46.13,45.97,46.11,246884.0,37.5557,37.6864,37.5557,37.6701,246884.0
2016-03-29 15:30:00,46.11,46.18,46.02,46.17,305029.0,37.6701,37.7273,37.5965,37.7191,305029.0
2016-03-30 09:30:00,46.42,46.64,46.33,46.4,132325.0,37.9233,38.1031,37.8498,37.907,132325.0
2016-03-30 10:00:00,46.4,46.42,46.21,46.34,137098.0,37.907,37.9233,37.7518,37.858,137098.0
2016-03-30 10:30:00,46.34,46.86,46.34,46.44,289901.0,37.858,38.2828,37.858,37.9397,289901.0
2016-03-30 11:00:00,46.44,46.51,46.36,46.39,70412.0,37.9397,37.9969,37.8743,37.8988,70412.0
2016-03-30 11:30:00,46.38,46.43,46.3,46.38,85702.0,37.8906,37.9315,37.8253,37.8906,85702.0
2016-03-30 12:00:00,46.38,46.57,46.37,46.45,78351.0,37.8906,38.0459,37.8825,37.9478,78351.0
2016-03-30 12:30:00,46.44,46.44,46.28,46.39,93133.0,37.9397,37.9397,37.809,37.8988,93133.0
2016-03-30 13:00:00,46.38,46.38,46.16,46.18,161794.0,37.8906,37.8906,37.7109,37.7273,161794.0
2016-03-30 13:30:00,46.18,46.25,46.12,46.2,182929.0,37.7273,37.7844,37.6782,37.7436,182929.0
2016-03-30 14:00:00,46.2,46.23,46.08,46.14,217121.0,37.7436,37.7681,37.6456,37.6946,217121.0
2016-03-30 14:30:00,46.14,46.17,46.07,46.12,91489.0,37.6946,37.7191,37.6374,37.6782,91489.0
2016-03-30 15:00:00,46.12,46.3,46.11,46.29,99294.0,37.6782,37.8253,37.6701,37.8171,99294.0
2016-03-30 15:30:00,46.3,46.35,46.26,46.3,301971.0,37.8253,37.8661,37.7926,37.8253,301971.0
2016-03-31 09:30:00,46.31,46.4,46.14,46.15,180882.0,37.8335,37.907,37.6946,37.7027,180882.0
2016-03-31 10:00:00,46.14,46.29,46.13,46.19,87856.0,37.6946,37.8171,37.6864,37.7354,87856.0
2016-03-31 10:30:00,46.18,46.34,46.18,46.23,125194.0,37.7273,37.858,37.7273,37.7681,125194.0
2016-03-31 11:00:00,46.22,46.3,46.15,46.29,123289.0,37.7599,37.8253,37.7027,37.8171,123289.0
2016-03-31 11:30:00,46.3,46.35,46.24,46.33,64140.0,37.8253,37.8661,37.7763,37.8498,64140.0
2016-03-31 12:00:00,46.33,46.34,46.21,46.31,56106.0,37.8498,37.858,37.7518,37.8335,56106.0
2016-03-31 12:30:00,46.31,46.31,46.22,46.26,185600.0,37.8335,37.8335,37.7599,37.7926,185600.0
2016-03-31 13:00:00,46.26,46.28,46.22,46.26,97206.0,37.7926,37.809,37.7599,37.7926,97206.0
2016-03-31 13:30:00,46.25,46.26,46.08,46.13,112373.0,37.7844,37.7926,37.6456,37.6864,112373.0
2016-03-31 14:00:00,46.13,46.13,46.02,46.03,151094.0,37.6864,37.6864,37.5965,37.6047,151094.0
2016-03-31 14:30:00,46.03,46.13,46.03,46.06,161096.0,37.6047,37.6864,37.6047,37.6292,161096.0
2016-03-31 15:00:00,46.06,46.16,46.03,46.13,145086.0,37.6292,37.7109,37.6047,37.6864,145086.0
2016-03-31 15:30:00,46.13,46.23,46.05,46.09,713984.0,37.6864,37.7681,37.6211,37.6537,713984.0
2016-04-01 09:30:00,45.85,46.09,45.64,46.08,119628.0,37.4577,37.6537,37.2861,37.6456,119628.0
2016-04-01 10:00:00,46.07,46.28,46.03,46.22,117894.0,37.6374,37.809,37.6047,37.7599,117894.0
2016-04-01 10:30:00,46.22,46.42,46.18,46.33,114705.0,37.7599,37.9233,37.7273,37.8498,114705.0
2016-04-01 11:00:00,46.34,46.42,46.29,46.37,242497.0,37.858,37.9233,37.8171,37.8825,242497.0
2016-04-01 11:30:00,46.37,46.47,46.36,46.45,78723.0,37.8825,37.9642,37.8743,37.9478,78723.0
2016-04-01 12:00:00,46.46,46.46,46.33,46.37,93166.0,37.956,37.956,37.8498,37.8825,93166.0
2016-04-01 12:30:00,46.36,46.5,46.34,46.45,104488.0,37.8743,37.9887,37.858,37.9478,104488.0
2016-04-01 13:00:00,46.45,46.6,46.44,46.59,182299.0,37.9478,38.0704,37.9397,38.0622,182299.0
2016-04-01 13:30:00,46.6,46.68,46.57,46.64,110229.0,38.0704,38.1357,38.0459,38.1031,110229.0
2016-04-01 14:00:00,46.65,46.7,46.62,46.63,123641.0,38.1112,38.1521,38.0867,38.0949,123641.0
2016-04-01 14:30:00,46.64,46.73,46.63,46.71,127061.0,38.1031,38.1766,38.0949,38.1602,127061.0
2016-04-01 15:00:00,46.72,46.8,46.72,46.8,193134.0,38.1684,38.2338,38.1684,38.2338,193134.0
2016-04-01 15:30:00,46.8,46.91,46.77,46.8,341543.0,38.2338,38.3236,38.2093,38.2338,341543.0
2016-04-04 09:30:00,46.75,46.87,46.58,46.87,126081.0,38.1929,38.291,38.054,38.291,126081.0
2016-04-04 10:00:00,46.87,46.87,46.51,46.62,241415.0,38.291,38.291,37.9969,38.0867,241415.0
2016-04-04 10:30:00,46.62,46.64,46.29,46.29,109925.0,38.0867,38.1031,37.8171,37.8171,109925.0
2016-04-04 11:00:00,46.29,46.52,46.28,46.44,201065.0,37.8171,38.005,37.809,37.9397,201065.0
2016-04-04 11:30:00,46.44,46.51,46.39,46.5,109840.0,37.9397,37.9969,37.8988,37.9887,109840.0
2016-04-04 12:00:00,46.5,46.61,46.48,46.58,77233.0,37.9887,38.0786,37.9723,38.054,77233.0
2016-04-04 12:30:00,46.58,46.65,46.56,46.59,136571.0,38.054,38.1112,38.0377,38.0622,136571.0
2016-04-04 13:00:00,46.59,46.61,46.54,46.57,112763.0,38.0622,38.0786,38.0214,38.0459,112763.0
2016-04-04 13:30:00,46.57,46.58,46.41,46.43,107869.0,38.0459,38.054,37.9152,37.9315,107869.0
2016-04-04 14:00:00,46.43,46.44,46.29,46.39,139717.0,37.9315,37.9397,37.8171,37.8988,139717.0
2016-04-04 14:30:00,46.38,46.48,46.37,46.43,124748.0,37.8906,37.9723,37.8825,37.9315,124748.0
2016-04-04 15:00:00,46.42,46.45,46.27,46.28,106645.0,37.9233,37.9478,37.8008,37.809,106645.0
2016-04-04 15:30:00,46.28,46.36,46.24,46.32,248486.0,37.809,37.8743,37.7763,37.8416,248486.0
2016-04-05 09:30:00,45.73,46.08,45.69,46.08,102876.0,37.3596,37.6456,37.3269,37.6456,102876.0
2016-04-05 10:00:00,46.09,46.14,45.85,45.94,119538.0,37.6537,37.6946,37.4577,37.5312,119538.0
2016-04-05 10:30:00,45.94,45.96,45.82,45.92,87516.0,37.5312,37.5475,37.4332,37.5148,87516.0
2016-04-05 11:00:00,45.92,46.15,45.91,46.14,44949.0,37.5148,37.7027,37.5067,37.6946,44949.0
2016-04-05 11:30:00,46.15,46.17,46.02,46.08,57213.0,37.7027,37.7191,37.5965,37.6456,57213.0
2016-04-05 12:00:00,46.08,46.21,46.01,46.1,57084.0,37.6456,37.7518,37.5884,37.6619,57084.0
2016-04-05 12:30:00,46.09,46.17,45.96,46.0,81044.0,37.6537,37.7191,37.5475,37.5802,81044.0
2016-04-05 13:00:00,46.0,46.03,45.94,45.98,208116.0,37.5802,37.6047,37.5312,37.5639,208116.0
2016-04-05 13:30:00,45.99,46.0,45.86,45.94,141239.0,37.572,37.5802,37.4658,37.5312,141239.0
2016-04-05 14:00:00,45.93,45.96,45.88,45.96,77804.0,37.523,37.5475,37.4822,37.5475,77804.0
2016-04-05 14:30:00,45.96,45.97,45.88,45.92,85020.0,37.5475,37.5557,37.4822,37.5148,85020.0
2016-04-05 15:00:00,45.92,45.93,45.83,45.84,154130.0,37.5148,37.523,37.4413,37.4495,154130.0
2016-04-05 15:30:00,45.84,45.88,45.71,45.76,364874.0,37.4495,37.4822,37.3433,37.3841,364874.0
2016-04-06 09:30:00,45.85,46.01,45.59,45.75,121253.0,37.4577,37.5884,37.2453,37.376,121253.0
2016-04-06 10:00:00,45.77,45.93,45.71,45.75,106237.0,37.3923,37.523,37.3433,37.376,106237.0
2016-04-06 10:30:00,45.76,46.09,45.67,46.09,151404.0,37.3841,37.6537,37.3106,37.6537,151404.0
2016-04-06 11:00:00,46.1,46.25,46.04,46.06,119410.0,37.6619,37.7844,37.6129,37.6292,119410.0
2016-04-06 11:30:00,46.07,46.16,46.06,46.15,102779.0,37.6374,37.7109,37.6292,37.7027,102779.0
2016-04-06 12:00:00,46.15,46.16,45.9,45.93,99594.0,37.7027,37.7109,37.4985,37.523,99594.0
2016-04-06 12:30:00,45.93,46.04,45.89,46.01,75269.0,37.523,37.6129,37.4903,37.5884,75269.0
2016-04-06 13:00:00,46.02,46.17,46.01,46.17,66827.0,37.5965,37.7191,37.5884,37.7191,66827.0
2016-04-06 13:30:00,46.17,46.2,46.01,46.02,71150.0,37.7191,37.7436,37.5884,37.5965,71150.0
2016-04-06 14:00:00,46.02,46.02,45.73,45.75,178316.0,37.5965,37.5965,37.3596,37.376,178316.0
2016-04-06 14:30:00,45.75,45.91,45.72,45.88,94839.0,37.376,37.5067,37.3515,37.4822,94839.0
2016-04-06 15:00:00,45.89,46.07,45.86,46.03,120317.0,37.4903,37.6374,37.4658,37.6047,120317.0
2016-04-06 15:30:00,46.03,46.14,46.0,46.1,229307.0,37.6047,37.6946,37.5802,37.6619,229307.0
2016-04-07 09:30:00,45.61,45.86,45.61,45.81,74311.0,37.2616,37.4658,37.2616,37.425,74311.0
2016-04-07 10:00:00,45.81,45.93,45.54,45.55,99722.0,37.425,37.523,37.2044,37.2126,99722.0
2016-04-07 10:30:00,45.53,45.64,45.51,45.57,122848.0,37.1962,37.2861,37.1799,37.2289,122848.0
2016-04-07 11:00:00,45.57,45.57,45.39,45.53,90955.0,37.2289,37.2289,37.0819,37.1962,90955.0
2016-04-07 11:30:00,45.54,45.59,45.44,45.45,58268.0,37.2044,37.2453,37.1227,37.1309,58268.0
2016-04-07 12:00:00,45.45,45.47,45.35,45.39,51289.0,37.1309,37.1472,37.0492,37.0819,51289.0
2016-04-07 12:30:00,45.38,45.44,45.34,45.44,75310.0,37.0737,37.1227,37.041,37.1227,75310.0
2016-04-07 13:00:00,45.43,45.52,45.4,45.44,56926.0,37.1145,37.1881,37.09,37.1227,56926.0
2016-04-07 13:30:00,45.45,45.46,45.23,45.24,94270.0,37.1309,37.139,36.9511,36.9593,94270.0
2016-04-07 14:00:00,45.23,45.23,44.92,45.03,191586.0,36.9511,36.9511,36.6979,36.7878,191586.0
2016-04-07 14:30:00,45.03,45.07,44.8,44.82,138409.0,36.7878,36.8204,36.5999,36.6162,138409.0
2016-04-07 15:00:00,44.82,45.05,44.81,45.03,179354.0,36.6162,36.8041,36.608,36.7878,179354.0
2016-04-07 15:30:00,45.03,45.14,44.96,45.12,519525.0,36.7878,36.8776,36.7306,36.8613,519525.0
2016-04-08 09:30:00,45.5,45.62,45.36,45.52,186856.0,37.1717,37.2698,37.0573,37.1881,186856.0
2016-04-08 10:00:00,45.52,45.58,45.46,45.56,115317.0,37.1881,37.2371,37.139,37.2207,115317.0
2016-04-08 10:30:00,45.56,45.59,45.43,45.48,124889.0,37.2207,37.2453,37.1145,37.1554,124889.0
2016-04-08 11:00:00,45.47,45.54,45.33,45.38,67816.0,37.1472,37.2044,37.0328,37.0737,67816.0
2016-04-08 11:30:00,45.38,45.38,45.13,45.2,116828.0,37.0737,37.0737,36.8694,36.9266,116828.0
2016-04-08 12:00:00,45.2,45.23,45.13,45.13,194188.0,36.9266,36.9511,36.8694,36.8694,194188.0
2016-04-08 12:30:00,45.12,45.18,45.05,45.13,92175.0,36.8613,36.9103,36.8041,36.8694,92175.0
2016-04-08 13:00:00,45.13,45.19,45.07,45.11,72252.0,36.8694,36.9185,36.8204,36.8531,72252.0
2016-04-08 13:30:00,45.09,45.16,45.05,45.15,100701.0,36.8368,36.894,36.8041,36.8858,100701.0
2016-04-08 14:00:00,45.16,45.21,45.09,45.15,72830.0,36.894,36.9348,36.8368,36.8858,72830.0
2016-04-08 14:30:00,45.15,45.16,45.03,45.09,58646.0,36.8858,36.894,36.7878,36.8368,58646.0
2016-04-08 15:00:00,45.08,45.11,44.91,44.91,191647.0,36.8286,36.8531,36.6897,36.6897,191647.0
2016-04-08 15:30:00,44.91,45.03,44.83,45.02,408014.0,36.6897,36.7878,36.6244,36.7796,408014.0
2016-04-11 09:30:00,45.14,45.68,45.14,45.52,112237.0,36.8776,37.3188,36.8776,37.1881,112237.0
2016-04-11 10:00:00,45.54,45.57,45.18,45.2,329935.0,37.2044,37.2289,36.9103,36.9266,329935.0
2016-04-11 10:30:00,45.2,45.21,44.91,44.95,280634.0,36.9266,36.9348,36.6897,36.7224,280634.0
2016-04-11 11:00:00,44.94,45.07,44.88,45.0,85175.0,36.7142,36.8204,36.6652,36.7632,85175.0
2016-04-11 11:30:00,44.99,45.11,44.88,45.1,116496.0,36.7551,36.8531,36.6652,36.8449,116496.0
2016-04-11 12:00:00,45.11,45.18,44.98,44.99,328601.0,36.8531,36.9103,36.7469,36.7551,328601.0
2016-04-11 12:30:00,44.99,45.1,44.98,45.04,143028.0,36.7551,36.8449,36.7469,36.7959,143028.0
2016-04-11 13:00:00,45.03,45.08,44.97,45.0,150428.0,36.7878,36.8286,36.7387,36.7632,150428.0
2016-04-11 13:30:00,45.0,45.05,44.93,45.03,127191.0,36.7632,36.8041,36.7061,36.7878,127191.0
2016-04-11 14:00:00,45.03,45.05,44.89,45.02,188042.0,36.7878,36.8041,36.6734,36.7796,188042.0
2016-04-11 14:30:00,45.01,45.07,44.95,45.01,180907.0,36.7714,36.8204,36.7224,36.7714,180907.0
2016-04-11 15:00:00,45.01,45.02,44.79,44.8,211245.0,36.7714,36.7796,36.5917,36.5999,211245.0
2016-04-11 15:30:00,44.81,44.89,44.75,44.83,584911.0,36.608,36.6734,36.559,36.6244,584911.0
2016-04-12 09:30:00,45.01,45.19,44.94,44.99,134565.0,36.7714,36.9185,36.7142,36.7551,134565.0
2016-04-12 10:00:00,45.0,45.0,44.64,44.74,177301.0,36.7632,36.7632,36.4691,36.5508,177301.0
2016-04-12 10:30:00,44.75,45.08,44.75,44.99,222787.0,36.559,36.8286,36.559,36.7551,222787.0
2016-04-12 11:00:00,44.98,45.21,44.93,45.17,187005.0,36.7469,36.9348,36.7061,36.9021,187005.0
2016-04-12 11:30:00,45.18,45.26,45.16,45.16,72988.0,36.9103,36.9757,36.894,36.894,72988.0
2016-04-12 12:00:00,45.17,45.21,45.12,45.19,80894.0,36.9021,36.9348,36.8613,36.9185,80894.0
2016-04-12 12:30:00,45.19,45.24,45.17,45.2,69246.0,36.9185,36.9593,36.9021,36.9266,69246.0
2016-04-12 13:00:00,45.2,45.23,45.15,45.17,58609.0,36.9266,36.9511,36.8858,36.9021,58609.0
2016-04-12 13:30:00,45.16,45.22,45.06,45.17,83383.0,36.894,36.943,36.8123,36.9021,83383.0
2016-04-12 14:00:00,45.17,45.19,45.09,45.1,113292.0,36.9021,36.9185,36.8368,36.8449,113292.0
2016-04-12 14:30:00,45.1,45.25,45.08,45.22,95180.0,36.8449,36.9675,36.8286,36.943,95180.0
2016-04-12 15:00:00,45.22,45.43,45.22,45.39,200453.0,36.943,37.1145,36.943,37.0819,200453.0
2016-04-12 15:30:00,45.4,45.44,45.27,45.41,461979.0,37.09,37.1227,36.9838,37.0982,461979.0
2016-04-13 09:30:00,45.8,46.05,45.62,45.68,143563.0,37.4168,37.6211,37.2698,37.3188,143563.0
2016-04-13 10:00:00,45.67,45.69,45.53,45.56,63852.0,37.3106,37.3269,37.1962,37.2207,63852.0
2016-04-13 10:30:00,45.57,45.8,45.55,45.72,72231.0,37.2289,37.4168,37.2126,37.3515,72231.0
2016-04-13 11:00:00,45.72,45.95,45.72,45.92,119284.0,37.3515,37.5394,37.3515,37.5148,119284.0
2016-04-13 11:30:00,45.93,45.98,45.87,45.95,191803.0,37.523,37.5639,37.474,37.5394,191803.0
2016-04-13 12:00:00,45.94,45.99,45.9,45.95,107247.0,37.5312,37.572,37.4985,37.5394,107247.0
2016-04-13 12:30:00,45.95,46.06,45.93,46.01,73214.0,37.5394,37.6292,37.523,37.5884,73214.0
2016-04-13 13:00:00,46.01,46.03,45.96,46.02,66862.0,37.5884,37.6047,37.5475,37.5965,66862.0
2016-04-13 13:30:00,46.03,46.11,46.0,46.11,69280.0,37.6047,37.6701,37.5802,37.6701,69280.0
2016-04-13 14:00:00,46.1,46.14,46.03,46.04,91824.0,37.6619,37.6946,37.6047,37.6129,91824.0
2016-04-13 14:30:00,46.05,46.12,45.95,45.95,137774.0,37.6211,37.6782,37.5394,37.5394,137774.0
2016-04-13 15:00:00,45.95,46.06,45.94,46.06,205092.0,37.5394,37.6292,37.5312,37.6292,205092.0
2016-04-13 15:30:00,46.05,46.23,46.05,46.21,385706.0,37.6211,37.7681,37.6211,37.7518,385706.0
2016-04-14 09:30:00,46.2,46.51,46.04,46.07,184621.0,37.7436,37.9969,37.6129,37.6374,184621.0
2016-04-14 10:00:00,46.06,46.21,46.01,46.16,180287.0,37.6292,37.7518,37.5884,37.7109,180287.0
2016-04-14 10:30:00,46.17,46.18,46.02,46.13,112226.0,37.7191,37.7273,37.5965,37.6864,112226.0
2016-04-14 11:00:00,46.13,46.19,46.07,46.09,166019.0,37.6864,37.7354,37.6374,37.6537,166019.0
2016-04-14 11:30:00,46.1,46.25,46.1,46.17,147640.0,37.6619,37.7844,37.6619,37.7191,147640.0
2016-04-14 12:00:00,46.17,46.27,46.15,46.23,122588.0,37.7191,37.8008,37.7027,37.7681,122588.0
2016-04-14 12:30:00,46.23,46.23,46.05,46.08,96612.0,37.7681,37.7681,37.6211,37.6456,96612.0
2016-04-14 13:00:00,46.09,46.12,45.97,45.99,71252.0,37.6537,37.6782,37.5557,37.572,71252.0
2016-04-14 13:30:00,45.99,46.05,45.91,45.93,110200.0,37.572,37.6211,37.5067,37.523,110200.0
2016-04-14 14:00:00,45.93,46.14,45.93,46.09,141598.0,37.523,37.6946,37.523,37.6537,141598.0
2016-04-14 14:30:00,46.09,46.1,46.01,46.07,115737.0,37.6537,37.6619,37.5884,37.6374,115737.0
2016-04-14 15:00:00,46.07,46.11,46.01,46.03,112031.0,37.6374,37.6701,37.5884,37.6047,112031.0
2016-04-14 15:30:00,46.03,46.09,45.94,46.02,311122.0,37.6047,37.6537,37.5312,37.5965,311122.0
2016-04-15 09:30:00,45.9,46.03,45.83,45.95,307539.0,37.4985,37.6047,37.4413,37.5394,307539.0
2016-04-15 10:00:00,45.95,45.97,45.78,45.97,54576.0,37.5394,37.5557,37.4005,37.5557,54576.0
2016-04-15 10:30:00,45.96,46.0,45.87,45.88,120059.0,37.5475,37.5802,37.474,37.4822,120059.0
2016-04-15 11:00:00,45.87,46.08,45.87,45.99,65175.0,37.474,37.6456,37.474,37.572,65175.0
2016-04-15 11:30:00,45.99,46.09,45.98,46.07,62935.0,37.572,37.6537,37.5639,37.6374,62935.0
2016-04-15 12:00:00,46.06,46.08,45.99,46.02,56805.0,37.6292,37.6456,37.572,37.5965,56805.0
2016-04-15 12:30:00,46.01,46.02,45.93,45.98,56741.0,37.5884,37.5965,37.523,37.5639,56741.0
2016-04-15 13:00:00,45.98,45.99,45.83,45.85,54952.0,37.5639,37.572,37.4413,37.4577,54952.0
2016-04-15 13:30:00,45.85,45.85,45.69,45.69,99301.0,37.4577,37.4577,37.3269,37.3269,99301.0
2016-04-15 14:00:00,45.69,45.85,45.69,45.85,101784.0,37.3269,37.4577,37.3269,37.4577,101784.0
2016-04-15 14:30:00,45.84,45.97,45.84,45.97,76476.0,37.4495,37.5557,37.4495,37.5557,76476.0
2016-04-15 15:00:00,45.96,46.01,45.95,45.99,134456.0,37.5475,37.5884,37.5394,37.572,134456.0
2016-04-15 15:30:00,45.99,46.0,45.84,45.92,265394.0,37.572,37.5802,37.4495,37.5148,265394.0
2016-04-18 09:30:00,45.78,46.0,45.71,45.91,73203.0,37.4005,37.5802,37.3433,37.5067,73203.0
2016-04-18 10:00:00,45.91,46.11,45.89,45.98,76611.0,37.5067,37.6701,37.4903,37.5639,76611.0
2016-04-18 10:30:00,46.0,46.08,45.92,45.99,78368.0,37.5802,37.6456,37.5148,37.572,78368.0
2016-04-18 11:00:00,45.98,46.1,45.95,46.03,51581.0,37.5639,37.6619,37.5394,37.6047,51581.0
2016-04-18 11:30:00,46.05,46.14,45.99,46.14,53226.0,37.6211,37.6946,37.572,37.6946,53226.0
2016-04-18 12:00:00,46.13,46.16,46.09,46.16,43298.0,37.6864,37.7109,37.6537,37.7109,43298.0
2016-04-18 12:30:00,46.15,46.2,46.01,46.02,109929.0,37.7027,37.7436,37.5884,37.5965,109929.0
2016-04-18 13:00:00,46.02,46.03,45.9,45.95,51314.0,37.5965,37.6047,37.4985,37.5394,51314.0
2016-04-18 13:30:00,45.94,46.0,45.91,45.99,72210.0,37.5312,37.5802,37.5067,37.572,72210.0
2016-04-18 14:00:00,46.0,46.0,45.91,45.94,78855.0,37.5802,37.5802,37.5067,37.5312,78855.0
2016-04-18 14:30:00,45.94,46.04,45.93,45.97,105391.0,37.5312,37.6129,37.523,37.5557,105391.0
2016-04-18 15:00:00,45.97,45.99,45.91,45.93,130596.0,37.5557,37.572,37.5067,37.523,130596.0
2016-04-18 15:30:00,45.94,46.1,45.93,46.09,351037.0,37.5312,37.6619,37.523,37.6537,351037.0
2016-04-19 09:30:00,46.39,46.52,46.15,46.26,181141.0,37.8988,38.005,37.7027,37.7926,181141.0
2016-04-19 10:00:00,46.26,46.29,46.18,46.2,100398.0,37.7926,37.8171,37.7273,37.7436,100398.0
2016-04-19 10:30:00,46.2,46.38,46.14,46.36,96684.0,37.7436,37.8906,37.6946,37.8743,96684.0
2016-04-19 11:00:00,46.36,46.36,46.22,46.25,111748.0,37.8743,37.8743,37.7599,37.7844,111748.0
2016-04-19 11:30:00,46.26,46.33,46.1,46.1,72169.0,37.7926,37.8498,37.6619,37.6619,72169.0
2016-04-19 12:00:00,46.1,46.2,46.06,46.2,40276.0,37.6619,37.7436,37.6292,37.7436,40276.0
2016-04-19 12:30:00,46.2,46.2,46.07,46.09,53488.0,37.7436,37.7436,37.6374,37.6537,53488.0
2016-04-19 13:00:00,46.09,46.11,46.02,46.02,120170.0,37.6537,37.6701,37.5965,37.5965,120170.0
2016-04-19 13:30:00,46.03,46.09,45.98,46.08,144976.0,37.6047,37.6537,37.5639,37.6456,144976.0
2016-04-19 14:00:00,46.08,46.12,46.04,46.09,123784.0,37.6456,37.6782,37.6129,37.6537,123784.0
2016-04-19 14:30:00,46.08,46.11,46.04,46.05,80681.0,37.6456,37.6701,37.6129,37.6211,80681.0
2016-04-19 15:00:00,46.05,46.14,46.02,46.1,111693.0,37.6211,37.6946,37.5965,37.6619,111693.0
2016-04-19 15:30:00,46.1,46.14,46.0,46.09,299742.0,37.6619,37.6946,37.5802,37.6537,299742.0
2016-04-20 09:30:00,46.19,46.33,45.99,46.21,91839.0,37.7354,37.8498,37.572,37.7518,91839.0
2016-04-20 10:00:00,46.22,46.39,46.16,46.31,136237.0,37.7599,37.8988,37.7109,37.8335,136237.0
2016-04-20 10:30:00,46.32,46.34,46.11,46.26,147557.0,37.8416,37.858,37.6701,37.7926,147557.0
2016-04-20 11:00:00,46.26,46.27,46.15,46.18,143760.0,37.7926,37.8008,37.7027,37.7273,143760.0
2016-04-20 11:30:00,46.18,46.27,46.16,46.25,149207.0,37.7273,37.8008,37.7109,37.7844,149207.0
2016-04-20 12:00:00,46.25,46.29,46.19,46.26,113274.0,37.7844,37.8171,37.7354,37.7926,113274.0
2016-04-20 12:30:00,46.26,46.33,46.22,46.32,62543.0,37.7926,37.8498,37.7599,37.8416,62543.0
2016-04-20 13:00:00,46.32,46.39,46.29,46.37,79311.0,37.8416,37.8988,37.8171,37.8825,79311.0
2016-04-20 13:30:00,46.36,46.46,46.36,46.41,109504.0,37.8743,37.956,37.8743,37.9152,109504.0
2016-04-20 14:00:00,46.42,46.53,46.39,46.48,94859.0,37.9233,38.0132,37.8988,37.9723,94859.0
2016-04-20 14:30:00,46.49,46.69,46.48,46.63,119996.0,37.9805,38.1439,37.9723,38.0949,119996.0
2016-04-20 15:00:00,46.63,46.69,46.58,46.6,150768.0,38.0949,38.1439,38.054,38.0704,150768.0
2016-04-20 15:30:00,46.6,46.6,46.51,46.55,370916.0,38.0704,38.0704,37.9969,38.0295,370916.0
2016-04-21 09:30:00,46.04,46.09,45.62,45.8,301083.0,37.6129,37.6537,37.2698,37.4168,301083.0
2016-04-21 10:00:00,45.79,45.94,45.65,45.65,282869.0,37.4086,37.5312,37.2943,37.2943,282869.0
2016-04-21 10:30:00,45.65,45.72,45.53,45.72,273996.0,37.2943,37.3515,37.1962,37.3515,273996.0
2016-04-21 11:00:00,45.72,45.8,45.47,45.5,220396.0,37.3515,37.4168,37.1472,37.1717,220396.0
2016-04-21 11:30:00,45.5,45.5,45.38,45.38,169525.0,37.1717,37.1717,37.0737,37.0737,169525.0
2016-04-21 12:00:00,45.38,45.42,45.34,45.36,95198.0,37.0737,37.1064,37.041,37.0573,95198.0
2016-04-21 12:30:00,45.36,45.45,45.25,45.26,149931.0,37.0573,37.1309,36.9675,36.9757,149931.0
2016-04-21 13:00:00,45.26,45.29,45.09,45.1,135342.0,36.9757,37.0002,36.8368,36.8449,135342.0
2016-04-21 13:30:00,45.1,45.1,44.88,44.9,244267.0,36.8449,36.8449,36.6652,36.6815,244267.0
2016-04-21 14:00:00,44.9,44.94,44.85,44.88,206226.0,36.6815,36.7142,36.6407,36.6652,206226.0
2016-04-21 14:30:00,44.88,44.94,44.8,44.93,200019.0,36.6652,36.7142,36.5999,36.7061,200019.0
2016-04-21 15:00:00,44.93,45.0,44.79,44.79,277728.0,36.7061,36.7632,36.5917,36.5917,277728.0
2016-04-21 15:30:00,44.79,44.91,44.76,44.79,607084.0,36.5917,36.6897,36.5672,36.5917,607084.0
2016-04-22 09:30:00,44.9,45.15,44.9,45.15,180808.0,36.6815,36.8858,36.6815,36.8858,180808.0
2016-04-22 10:00:00,45.15,45.29,45.14,45.19,130878.0,36.8858,37.0002,36.8776,36.9185,130878.0
2016-04-22 10:30:00,45.18,45.22,44.9,44.93,122685.0,36.9103,36.943,36.6815,36.7061,122685.0
2016-04-22 11:00:00,44.94,44.99,44.89,44.96,135528.0,36.7142,36.7551,36.6734,36.7306,135528.0
2016-04-22 11:30:00,44.96,44.97,44.86,44.9,279036.0,36.7306,36.7387,36.6489,36.6815,279036.0
2016-04-22 12:00:00,44.9,45.05,44.9,44.92,89376.0,36.6815,36.8041,36.6815,36.6979,89376.0
2016-04-22 12:30:00,44.92,45.1,44.92,45.0,87272.0,36.6979,36.8449,36.6979,36.7632,87272.0
2016-04-22 13:00:00,45.0,45.09,44.95,45.02,122488.0,36.7632,36.8368,36.7224,36.7796,122488.0
2016-04-22 13:30:00,45.03,45.14,44.98,45.01,185456.0,36.7878,36.8776,36.7469,36.7714,185456.0
2016-04-22 14:00:00,45.01,45.14,45.01,45.14,133313.0,36.7714,36.8776,36.7714,36.8776,133313.0
2016-04-22 14:30:00,45.14,45.16,44.98,45.1,191675.0,36.8776,36.894,36.7469,36.8449,191675.0
2016-04-22 15:00:00,45.11,45.14,44.87,44.98,290071.0,36.8531,36.8776,36.657,36.7469,290071.0
2016-04-22 15:30:00,44.98,45.1,44.97,45.08,416499.0,36.7469,36.8449,36.7387,36.8286,416499.0
2016-04-25 09:30:00,44.95,45.01,44.67,44.72,152518.0,36.7224,36.7714,36.4936,36.5345,152518.0
2016-04-25 10:00:00,44.71,44.76,44.48,44.5,119276.0,36.5263,36.5672,36.3384,36.3548,119276.0
2016-04-25 10:30:00,44.51,44.51,44.32,44.34,234835.0,36.3629,36.3629,36.2077,36.224,234835.0
2016-04-25 11:00:00,44.34,44.57,44.31,44.54,212416.0,36.224,36.412,36.1995,36.3874,212416.0
2016-04-25 11:30:00,44.54,44.63,44.47,44.61,93586.0,36.3874,36.461,36.3303,36.4446,93586.0
2016-04-25 12:00:00,44.6,44.63,44.56,44.61,63160.0,36.4365,36.461,36.4038,36.4446,63160.0
2016-04-25 12:30:00,44.61,44.67,44.49,44.67,283168.0,36.4446,36.4936,36.3466,36.4936,283168.0
2016-04-25 13:00:00,44.67,44.76,44.63,44.69,185298.0,36.4936,36.5672,36.461,36.51,185298.0
2016-04-25 13:30:00,44.69,44.78,44.67,44.75,60484.0,36.51,36.5835,36.4936,36.559,60484.0
2016-04-25 14:00:00,44.75,44.78,44.65,44.75,83310.0,36.559,36.5835,36.4773,36.559,83310.0
2016-04-25 14:30:00,44.75,44.77,44.69,44.76,108524.0,36.559,36.5753,36.51,36.5672,108524.0
2016-04-25 15:00:00,44.75,44.78,44.69,44.78,116965.0,36.559,36.5835,36.51,36.5835,116965.0
2016-04-25 15:30:00,44.77,44.82,44.72,44.81,265754.0,36.5753,36.6162,36.5345,36.608,265754.0
2016-04-26 09:30:00,44.98,45.14,44.84,45.08,139526.0,36.7469,36.8776,36.6325,36.8286,139526.0
2016-04-26 10:00:00,45.07,45.11,44.92,44.92,82868.0,36.8204,36.8531,36.6979,36.6979,82868.0
2016-04-26 10:30:00,44.91,44.97,44.85,44.85,76362.0,36.6897,36.7387,36.6407,36.6407,76362.0
2016-04-26 11:00:00,44.85,45.02,44.82,45.01,97027.0,36.6407,36.7796,36.6162,36.7714,97027.0
2016-04-26 11:30:00,45.01,45.05,44.82,45.03,143536.0,36.7714,36.8041,36.6162,36.7878,143536.0
2016-04-26 12:00:00,45.04,45.16,45.03,45.14,64372.0,36.7959,36.894,36.7878,36.8776,64372.0
2016-04-26 12:30:00,45.14,45.14,45.04,45.04,62185.0,36.8776,36.8776,36.7959,36.7959,62185.0
2016-04-26 13:00:00,45.04,45.09,45.03,45.06,63213.0,36.7959,36.8368,36.7878,36.8123,63213.0
2016-04-26 13:30:00,45.06,45.09,44.98,45.02,67617.0,36.8123,36.8368,36.7469,36.7796,67617.0
2016-04-26 14:00:00,45.01,45.07,44.95,45.01,93431.0,36.7714,36.8204,36.7224,36.7714,93431.0
2016-04-26 14:30:00,45.01,45.13,45.0,45.05,99884.0,36.7714,36.8694,36.7632,36.8041,99884.0
2016-04-26 15:00:00,45.05,45.08,44.97,45.01,110866.0,36.8041,36.8286,36.7387,36.7714,110866.0
2016-04-26 15:30:00,45.01,45.07,44.99,45.03,218628.0,36.7714,36.8204,36.7551,36.7878,218628.0
2016-04-27 09:30:00,45.11,45.27,45.05,45.1,147277.0,36.8531,36.9838,36.8041,36.8449,147277.0
2016-04-27 10:00:00,45.1,45.2,45.04,45.13,90341.0,36.8449,36.9266,36.7959,36.8694,90341.0
2016-04-27 10:30:00,45.13,45.13,44.93,44.98,167464.0,36.8694,36.8694,36.7061,36.7469,167464.0
2016-04-27 11:00:00,44.97,45.1,44.95,45.02,73775.0,36.7387,36.8449,36.7224,36.7796,73775.0
2016-04-27 11:30:00,45.03,45.17,45.03,45.08,114904.0,36.7878,36.9021,36.7878,36.8286,114904.0
2016-04-27 12:00:00,45.08,45.1,45.02,45.04,58886.0,36.8286,36.8449,36.7796,36.7959,58886.0
2016-04-27 12:30:00,45.05,45.09,45.01,45.08,58355.0,36.8041,36.8368,36.7714,36.8286,58355.0
2016-04-27 13:00:00,45.08,45.13,45.05,45.12,68175.0,36.8286,36.8694,36.8041,36.8613,68175.0
2016-04-27 13:30:00,45.11,45.16,45.08,45.09,72408.0,36.8531,36.894,36.8286,36.8368,72408.0
2016-04-27 14:00:00,45.09,45.25,45.06,45.11,232753.0,36.8368,36.9675,36.8123,36.8531,232753.0
2016-04-27 14:30:00,45.13,45.13,44.97,45.03,103900.0,36.8694,36.8694,36.7387,36.7878,103900.0
2016-04-27 15:00:00,45.03,45.23,45.02,45.2,147205.0,36.7878,36.9511,36.7796,36.9266,147205.0
2016-04-27 15:30:00,45.21,45.21,44.97,44.99,482523.0,36.9348,36.9348,36.7387,36.7551,482523.0
2016-04-28 09:30:00,44.63,44.67,44.4,44.53,202872.0,36.461,36.4936,36.2731,36.3793,202872.0
2016-04-28 10:00:00,44.52,44.56,44.24,44.33,331472.0,36.3711,36.4038,36.1424,36.2159,331472.0
2016-04-28 10:30:00,44.33,44.5,44.3,44.49,184940.0,36.2159,36.3548,36.1914,36.3466,184940.0
2016-04-28 11:00:00,44.5,44.55,44.47,44.5,218802.0,36.3548,36.3956,36.3303,36.3548,218802.0
2016-04-28 11:30:00,44.51,44.53,44.41,44.41,183767.0,36.3629,36.3793,36.2812,36.2812,183767.0
2016-04-28 12:00:00,44.41,44.55,44.4,44.5,188330.0,36.2812,36.3956,36.2731,36.3548,188330.0
2016-04-28 12:30:00,44.5,44.51,44.43,44.45,233841.0,36.3548,36.3629,36.2976,36.3139,233841.0
2016-04-28 13:00:00,44.45,44.46,44.39,44.41,196007.0,36.3139,36.3221,36.2649,36.2812,196007.0
2016-04-28 13:30:00,44.41,44.41,44.33,44.34,151476.0,36.2812,36.2812,36.2159,36.224,151476.0
2016-04-28 14:00:00,44.34,44.5,44.21,44.32,345744.0,36.224,36.3548,36.1178,36.2077,345744.0
2016-04-28 14:30:00,44.32,44.47,44.31,44.34,219425.0,36.2077,36.3303,36.1995,36.224,219425.0
2016-04-28 15:00:00,44.34,44.35,43.89,43.9,445148.0,36.224,36.2322,35.8564,35.8646,445148.0
2016-04-28 15:30:00,43.9,44.02,43.7,43.73,1470024.0,35.8646,35.9626,35.7012,35.7257,1470024.0
2016-04-29 09:30:00,43.25,43.63,42.97,43.5,491838.0,35.3336,35.644,35.1048,35.5378,491838.0
2016-04-29 10:00:00,43.5,43.85,43.31,43.58,307854.0,35.5378,35.8237,35.3826,35.6032,307854.0
2016-04-29 10:30:00,43.58,43.89,43.56,43.77,210321.0,35.6032,35.8564,35.5868,35.7584,210321.0
2016-04-29 11:00:00,43.77,43.79,43.69,43.75,280725.0,35.7584,35.7747,35.693,35.742,280725.0
2016-04-29 11:30:00,43.75,43.75,43.55,43.62,154417.0,35.742,35.742,35.5787,35.6358,154417.0
2016-04-29 12:00:00,43.63,43.99,43.57,43.98,181332.0,35.644,35.9381,35.595,35.9299,181332.0
2016-04-29 12:30:00,43.98,43.99,43.83,43.84,141703.0,35.9299,35.9381,35.8074,35.8156,141703.0
2016-04-29 13:00:00,43.84,43.95,43.84,43.9,195211.0,35.8156,35.9054,35.8156,35.8646,195211.0
2016-04-29 13:30:00,43.89,43.91,43.77,43.83,118714.0,35.8564,35.8728,35.7584,35.8074,118714.0
2016-04-29 14:00:00,43.83,43.94,43.77,43.92,163018.0,35.8074,35.8973,35.7584,35.8809,163018.0
2016-04-29 14:30:00,43.92,44.05,43.81,44.01,242579.0,35.8809,35.9871,35.7911,35.9545,242579.0
2016-04-29 15:00:00,44.0,44.14,43.99,44.08,307648.0,35.9463,36.0607,35.9381,36.0116,307648.0
2016-04-29 15:30:00,44.08,44.46,44.06,44.4,807884.0,36.0116,36.3221,35.9953,36.2731,807884.0
2016-05-02 09:30:00,44.67,44.86,44.45,44.53,181318.0,36.4936,36.6489,36.3139,36.3793,181318.0
2016-05-02 10:00:00,44.49,45.09,44.46,45.04,206462.0,36.3466,36.8368,36.3221,36.7959,206462.0
2016-05-02 10:30:00,45.04,45.05,44.79,44.86,151869.0,36.7959,36.8041,36.5917,36.6489,151869.0
2016-05-02 11:00:00,44.86,45.04,44.79,44.85,159584.0,36.6489,36.7959,36.5917,36.6407,159584.0
2016-05-02 11:30:00,44.85,44.91,44.75,44.77,139492.0,36.6407,36.6897,36.559,36.5753,139492.0
2016-05-02 12:00:00,44.77,44.83,44.71,44.8,157275.0,36.5753,36.6244,36.5263,36.5999,157275.0
2016-05-02 12:30:00,44.81,44.85,44.75,44.77,113780.0,36.608,36.6407,36.559,36.5753,113780.0
2016-05-02 13:00:00,44.78,44.87,44.76,44.84,71038.0,36.5835,36.657,36.5672,36.6325,71038.0
2016-05-02 13:30:00,44.85,44.88,44.8,44.84,90007.0,36.6407,36.6652,36.5999,36.6325,90007.0
2016-05-02 14:00:00,44.84,44.93,44.83,44.9,122055.0,36.6325,36.7061,36.6244,36.6815,122055.0
2016-05-02 14:30:00,44.9,44.91,44.82,44.87,139273.0,36.6815,36.6897,36.6162,36.657,139273.0
2016-05-02 15:00:00,44.87,44.94,44.86,44.94,238630.0,36.657,36.7142,36.6489,36.7142,238630.0
2016-05-02 15:30:00,44.94,45.07,44.92,44.97,635088.0,36.7142,36.8204,36.6979,36.7387,635088.0
2016-05-03 09:30:00,44.46,44.82,44.29,44.51,184615.0,36.3221,36.6162,36.1832,36.3629,184615.0
2016-05-03 10:00:00,44.51,44.51,44.21,44.48,151643.0,36.3629,36.3629,36.1178,36.3384,151643.0
2016-05-03 10:30:00,44.48,44.5,44.32,44.37,146971.0,36.3384,36.3548,36.2077,36.2486,146971.0
2016-05-03 11:00:00,44.38,44.39,44.26,44.26,82092.0,36.2567,36.2649,36.1587,36.1587,82092.0
2016-05-03 11:30:00,44.26,44.5,44.24,44.45,113746.0,36.1587,36.3548,36.1424,36.3139,113746.0
2016-05-03 12:00:00,44.45,44.51,44.32,44.34,99813.0,36.3139,36.3629,36.2077,36.224,99813.0
2016-05-03 12:30:00,44.33,44.51,44.32,44.48,68437.0,36.2159,36.3629,36.2077,36.3384,68437.0
2016-05-03 13:00:00,44.48,44.57,44.45,44.57,70842.0,36.3384,36.412,36.3139,36.412,70842.0
2016-05-03 13:30:00,44.57,44.65,44.53,44.57,127918.0,36.412,36.4773,36.3793,36.412,127918.0
2016-05-03 14:00:00,44.56,44.59,44.49,44.58,124351.0,36.4038,36.4283,36.3466,36.4201,124351.0
2016-05-03 14:30:00,44.58,44.71,44.58,44.69,104242.0,36.4201,36.5263,36.4201,36.51,104242.0
2016-05-03 15:00:00,44.69,44.7,44.58,44.61,165176.0,36.51,36.5182,36.4201,36.4446,165176.0
2016-05-03 15:30:00,44.61,44.61,44.48,44.58,420767.0,36.4446,36.4446,36.3384,36.4201,420767.0
2016-05-04 09:30:00,44.21,44.56,44.1,44.47,97669.0,36.1178,36.4038,36.028,36.3303,97669.0
2016-05-04 10:00:00,44.49,44.57,44.33,44.37,75166.0,36.3466,36.412,36.2159,36.2486,75166.0
2016-05-04 10:30:00,44.37,44.38,44.19,44.22,110357.0,36.2486,36.2567,36.1015,36.126,110357.0
2016-05-04 11:00:00,44.22,44.32,44.07,44.07,124224.0,36.126,36.2077,36.0035,36.0035,124224.0
2016-05-04 11:30:00,44.07,44.15,44.02,44.03,115480.0,36.0035,36.0688,35.9626,35.9708,115480.0
2016-05-04 12:00:00,44.03,44.08,43.95,43.98,98261.0,35.9708,36.0116,35.9054,35.9299,98261.0
2016-05-04 12:30:00,43.99,44.05,43.98,44.01,66143.0,35.9381,35.9871,35.9299,35.9545,66143.0
2016-05-04 13:00:00,44.01,44.1,43.99,44.08,76656.0,35.9545,36.028,35.9381,36.0116,76656.0
2016-05-04 13:30:00,44.08,44.12,43.94,43.95,72790.0,36.0116,36.0443,35.8973,35.9054,72790.0
2016-05-04 14:00:00,43.96,44.17,43.92,44.16,86637.0,35.9136,36.0852,35.8809,36.077,86637.0
2016-05-04 14:30:00,44.15,44.18,44.08,44.1,102020.0,36.0688,36.0933,36.0116,36.028,102020.0
2016-05-04 15:00:00,44.1,44.16,44.05,44.11,119753.0,36.028,36.077,35.9871,36.0361,119753.0
2016-05-04 15:30:00,44.11,44.21,44.08,44.11,244177.0,36.0361,36.1178,36.0116,36.0361,244177.0
2016-05-05 09:30:00,43.97,44.46,43.96,44.45,142810.0,35.9218,36.3221,35.9136,36.3139,142810.0
2016-05-05 10:00:00,44.45,44.55,44.21,44.22,132158.0,36.3139,36.3956,36.1178,36.126,132158.0
2016-05-05 10:30:00,44.22,44.37,44.22,44.33,73050.0,36.126,36.2486,36.126,36.2159,73050.0
2016-05-05 11:00:00,44.33,44.48,44.29,44.31,110836.0,36.2159,36.3384,36.1832,36.1995,110836.0
2016-05-05 11:30:00,44.31,44.47,44.31,44.38,56981.0,36.1995,36.3303,36.1995,36.2567,56981.0
2016-05-05 12:00:00,44.37,44.39,44.24,44.3,73963.0,36.2486,36.2649,36.1424,36.1914,73963.0
2016-05-05 12:30:00,44.3,44.41,44.26,44.36,90734.0,36.1914,36.2812,36.1587,36.2404,90734.0
2016-05-05 13:00:00,44.36,44.36,44.16,44.16,85871.0,36.2404,36.2404,36.077,36.077,85871.0
2016-05-05 13:30:00,44.16,44.27,44.12,44.25,101379.0,36.077,36.1669,36.0443,36.1505,101379.0
2016-05-05 14:00:00,44.26,44.31,44.2,44.27,108437.0,36.1587,36.1995,36.1097,36.1669,108437.0
2016-05-05 14:30:00,44.28,44.29,44.16,44.17,117540.0,36.175,36.1832,36.077,36.0852,117540.0
2016-05-05 15:00:00,44.17,44.24,44.11,44.24,138571.0,36.0852,36.1424,36.0361,36.1424,138571.0
2016-05-05 15:30:00,44.24,44.27,44.11,44.17,311001.0,36.1424,36.1669,36.0361,36.0852,311001.0
2016-05-06 09:30:00,43.87,44.07,43.51,43.64,205952.0,35.8401,36.0035,35.546,35.6522,205952.0
2016-05-06 10:00:00,43.64,43.85,43.57,43.65,169957.0,35.6522,35.8237,35.595,35.6603,169957.0
2016-05-06 10:30:00,43.65,43.7,43.45,43.53,168659.0,35.6603,35.7012,35.497,35.5623,168659.0
2016-05-06 11:00:00,43.53,43.75,43.52,43.75,135265.0,35.5623,35.742,35.5541,35.742,135265.0
2016-05-06 11:30:00,43.75,43.81,43.7,43.72,87827.0,35.742,35.7911,35.7012,35.7175,87827.0
2016-05-06 12:00:00,43.73,43.83,43.71,43.76,104565.0,35.7257,35.8074,35.7094,35.7502,104565.0
2016-05-06 12:30:00,43.76,43.83,43.73,43.83,73333.0,35.7502,35.8074,35.7257,35.8074,73333.0
2016-05-06 13:00:00,43.83,43.92,43.8,43.81,91496.0,35.8074,35.8809,35.7829,35.7911,91496.0
2016-05-06 13:30:00,43.81,43.87,43.74,43.87,111905.0,35.7911,35.8401,35.7339,35.8401,111905.0
2016-05-06 14:00:00,43.88,43.96,43.85,43.86,116657.0,35.8482,35.9136,35.8237,35.8319,116657.0
2016-05-06 14:30:00,43.87,43.95,43.81,43.82,129223.0,35.8401,35.9054,35.7911,35.7992,129223.0
2016-05-06 15:00:00,43.83,43.92,43.83,43.83,123054.0,35.8074,35.8809,35.8074,35.8074,123054.0
2016-05-06 15:30:00,43.82,43.89,43.75,43.88,324728.0,35.7992,35.8564,35.742,35.8482,324728.0
2016-05-09 09:30:00,43.89,44.14,43.63,44.13,135369.0,35.8564,36.0607,35.644,36.0525,135369.0
2016-05-09 10:00:00,44.12,44.16,43.95,43.98,83777.0,36.0443,36.077,35.9054,35.9299,83777.0
2016-05-09 10:30:00,43.98,44.08,43.96,43.97,79637.0,35.9299,36.0116,35.9136,35.9218,79637.0
2016-05-09 11:00:00,43.96,44.04,43.85,43.89,91272.0,35.9136,35.979,35.8237,35.8564,91272.0
2016-05-09 11:30:00,43.91,44.07,43.89,44.06,64487.0,35.8728,36.0035,35.8564,35.9953,64487.0
2016-05-09 12:00:00,44.05,44.09,43.96,44.07,45290.0,35.9871,36.0198,35.9136,36.0035,45290.0
2016-05-09 12:30:00,44.07,44.09,43.94,44.02,55112.0,36.0035,36.0198,35.8973,35.9626,55112.0
2016-05-09 13:00:00,44.03,44.12,44.02,44.1,56499.0,35.9708,36.0443,35.9626,36.028,56499.0
2016-05-09 13:30:00,44.1,44.14,44.05,44.08,141786.0,36.028,36.0607,35.9871,36.0116,141786.0
2016-05-09 14:00:00,44.08,44.15,44.0,44.13,159496.0,36.0116,36.0688,35.9463,36.0525,159496.0
2016-05-09 14:30:00,44.14,44.25,44.1,44.25,118128.0,36.0607,36.1505,36.028,36.1505,118128.0
2016-05-09 15:00:00,44.26,44.29,44.2,44.23,133402.0,36.1587,36.1832,36.1097,36.1342,133402.0
2016-05-09 15:30:00,44.24,44.25,44.15,44.19,381123.0,36.1424,36.1505,36.0688,36.1015,381123.0
2016-05-10 09:30:00,44.44,44.89,44.32,44.89,194107.0,36.3057,36.6734,36.2077,36.6734,194107.0
2016-05-10 10:00:00,44.89,44.89,44.74,44.81,104772.0,36.6734,36.6734,36.5508,36.608,104772.0
2016-05-10 10:30:00,44.82,44.89,44.78,44.78,81526.0,36.6162,36.6734,36.5835,36.5835,81526.0
2016-05-10 11:00:00,44.78,44.8,44.69,44.74,99707.0,36.5835,36.5999,36.51,36.5508,99707.0
2016-05-10 11:30:00,44.74,44.76,44.67,44.71,150991.0,36.5508,36.5672,36.4936,36.5263,150991.0
2016-05-10 12:00:00,44.71,44.77,44.69,44.72,123405.0,36.5263,36.5753,36.51,36.5345,123405.0
2016-05-10 12:30:00,44.71,44.72,44.65,44.66,61795.0,36.5263,36.5345,36.4773,36.4855,61795.0
2016-05-10 13:00:00,44.66,44.74,44.66,44.7,66213.0,36.4855,36.5508,36.4855,36.5182,66213.0
2016-05-10 13:30:00,44.7,44.73,44.66,44.72,41885.0,36.5182,36.5427,36.4855,36.5345,41885.0
2016-05-10 14:00:00,44.73,44.73,44.62,44.69,93440.0,36.5427,36.5427,36.4528,36.51,93440.0
2016-05-10 14:30:00,44.68,44.72,44.67,44.69,79206.0,36.5018,36.5345,36.4936,36.51,79206.0
2016-05-10 15:00:00,44.69,44.78,44.67,44.73,125216.0,36.51,36.5835,36.4936,36.5427,125216.0
2016-05-10 15:30:00,44.74,44.74,44.69,44.74,291944.0,36.5508,36.5508,36.51,36.5508,291944.0
2016-05-11 09:30:00,44.67,44.77,44.56,44.65,144794.0,36.4936,36.5753,36.4038,36.4773,144794.0
2016-05-11 10:00:00,44.66,44.73,44.61,44.72,156508.0,36.4855,36.5427,36.4446,36.5345,156508.0
2016-05-11 10:30:00,44.74,44.87,44.73,44.83,115609.0,36.5508,36.657,36.5427,36.6244,115609.0
2016-05-11 11:00:00,44.83,44.83,44.62,44.72,175737.0,36.6244,36.6244,36.4528,36.5345,175737.0
2016-05-11 11:30:00,44.72,44.79,44.65,44.7,96694.0,36.5345,36.5917,36.4773,36.5182,96694.0
2016-05-11 12:00:00,44.69,44.74,44.66,44.68,91334.0,36.51,36.5508,36.4855,36.5018,91334.0
2016-05-11 12:30:00,44.68,44.71,44.64,44.68,60026.0,36.5018,36.5263,36.4691,36.5018,60026.0
2016-05-11 13:00:00,44.69,44.69,44.5,44.52,119728.0,36.51,36.51,36.3548,36.3711,119728.0
2016-05-11 13:30:00,44.52,44.58,44.5,44.52,81884.0,36.3711,36.4201,36.3548,36.3711,81884.0
2016-05-11 14:00:00,44.52,44.53,44.42,44.47,122108.0,36.3711,36.3793,36.2894,36.3303,122108.0
2016-05-11 14:30:00,44.47,44.49,44.34,44.38,53861.0,36.3303,36.3466,36.224,36.2567,53861.0
2016-05-11 15:00:00,44.38,44.42,44.31,44.35,99356.0,36.2567,36.2894,36.1995,36.2322,99356.0
2016-05-11 15:30:00,44.35,44.37,44.26,44.26,273618.0,36.2322,36.2486,36.1587,36.1587,273618.0
2016-05-12 09:30:00,44.54,44.64,44.43,44.5,161471.0,36.3874,36.4691,36.2976,36.3548,161471.0
2016-05-12 10:00:00,44.51,44.58,44.44,44.5,106979.0,36.3629,36.4201,36.3057,36.3548,106979.0
2016-05-12 10:30:00,44.49,44.56,44.37,44.55,207826.0,36.3466,36.4038,36.2486,36.3956,207826.0
2016-05-12 11:00:00,44.54,44.55,44.37,44.41,196905.0,36.3874,36.3956,36.2486,36.2812,196905.0
2016-05-12 11:30:00,44.42,44.47,44.34,44.35,111827.0,36.2894,36.3303,36.224,36.2322,111827.0
2016-05-12 12:00:00,44.36,44.43,44.32,44.4,108251.0,36.2404,36.2976,36.2077,36.2731,108251.0
2016-05-12 12:30:00,44.4,44.42,44.26,44.39,106474.0,36.2731,36.2894,36.1587,36.2649,106474.0
2016-05-12 13:00:00,44.4,44.41,44.34,44.38,105454.0,36.2731,36.2812,36.224,36.2567,105454.0
2016-05-12 13:30:00,44.38,44.51,44.33,44.47,86006.0,36.2567,36.3629,36.2159,36.3303,86006.0
2016-05-12 14:00:00,44.47,44.65,44.45,44.64,208538.0,36.3303,36.4773,36.3139,36.4691,208538.0
2016-05-12 14:30:00,44.64,44.71,44.55,44.61,179668.0,36.4691,36.5263,36.3956,36.4446,179668.0
2016-05-12 15:00:00,44.61,44.65,44.57,44.59,166593.0,36.4446,36.4773,36.412,36.4283,166593.0
2016-05-12 15:30:00,44.59,44.62,44.49,44.5,391957.0,36.4283,36.4528,36.3466,36.3548,391957.0
2016-05-13 09:30:00,44.57,44.8,44.46,44.54,154293.0,36.412,36.5999,36.3221,36.3874,154293.0
2016-05-13 10:00:00,44.58,44.68,44.45,44.6,162268.0,36.4201,36.5018,36.3139,36.4365,162268.0
2016-05-13 10:30:00,44.6,44.64,44.46,44.62,166344.0,36.4365,36.4691,36.3221,36.4528,166344.0
2016-05-13 11:00:00,44.63,44.72,44.55,44.65,175494.0,36.461,36.5345,36.3956,36.4773,175494.0
2016-05-13 11:30:00,44.64,44.72,44.56,44.57,132520.0,36.4691,36.5345,36.4038,36.412,132520.0
2016-05-13 12:00:00,44.56,44.62,44.56,44.59,97000.0,36.4038,36.4528,36.4038,36.4283,97000.0
2016-05-13 12:30:00,44.6,44.61,44.52,44.55,93861.0,36.4365,36.4446,36.3711,36.3956,93861.0
2016-05-13 13:00:00,44.55,44.61,44.5,44.51,160684.0,36.3956,36.4446,36.3548,36.3629,160684.0
2016-05-13 13:30:00,44.51,44.57,44.45,44.5,240591.0,36.3629,36.412,36.3139,36.3548,240591.0
2016-05-13 14:00:00,44.5,44.54,44.26,44.3,182248.0,36.3548,36.3874,36.1587,36.1914,182248.0
2016-05-13 14:30:00,44.29,44.39,44.26,44.39,222794.0,36.1832,36.2649,36.1587,36.2649,222794.0
2016-05-13 15:00:00,44.39,44.45,44.34,44.43,232703.0,36.2649,36.3139,36.224,36.2976,232703.0
2016-05-13 15:30:00,44.42,44.46,44.38,44.43,551618.0,36.2894,36.3221,36.2567,36.2976,551618.0
2016-05-16 09:30:00,44.38,44.65,44.3,44.41,234906.0,36.2567,36.4773,36.1914,36.2812,234906.0
2016-05-16 10:00:00,44.43,44.6,44.4,44.49,136099.0,36.2976,36.4365,36.2731,36.3466,136099.0
2016-05-16 10:30:00,44.48,44.56,44.39,44.47,120296.0,36.3384,36.4038,36.2649,36.3303,120296.0
2016-05-16 11:00:00,44.48,44.54,44.43,44.48,125557.0,36.3384,36.3874,36.2976,36.3384,125557.0
2016-05-16 11:30:00,44.48,44.53,44.46,44.48,80828.0,36.3384,36.3793,36.3221,36.3384,80828.0
2016-05-16 12:00:00,44.48,44.51,44.37,44.37,46018.0,36.3384,36.3629,36.2486,36.2486,46018.0
2016-05-16 12:30:00,44.37,44.44,44.35,44.43,68849.0,36.2486,36.3057,36.2322,36.2976,68849.0
2016-05-16 13:00:00,44.43,44.5,44.42,44.47,125038.0,36.2976,36.3548,36.2894,36.3303,125038.0
2016-05-16 13:30:00,44.47,44.48,44.38,44.39,77191.0,36.3303,36.3384,36.2567,36.2649,77191.0
2016-05-16 14:00:00,44.4,44.54,44.39,44.54,141114.0,36.2731,36.3874,36.2649,36.3874,141114.0
2016-05-16 14:30:00,44.54,44.54,44.48,44.49,86149.0,36.3874,36.3874,36.3384,36.3466,86149.0
2016-05-16 15:00:00,44.5,44.53,44.41,44.42,116943.0,36.3548,36.3793,36.2812,36.2894,116943.0
2016-05-16 15:30:00,44.42,44.42,44.24,44.3,278943.0,36.2894,36.2894,36.1424,36.1914,278943.0
2016-05-17 09:30:00,43.93,44.14,43.85,44.09,339125.0,35.8891,36.0607,35.8237,36.0198,339125.0
2016-05-17 10:00:00,44.1,44.34,44.02,44.3,292645.0,36.028,36.224,35.9626,36.1914,292645.0
2016-05-17 10:30:00,44.3,44.37,44.2,44.34,120973.0,36.1914,36.2486,36.1097,36.224,120973.0
2016-05-17 11:00:00,44.33,44.35,44.19,44.23,123518.0,36.2159,36.2322,36.1015,36.1342,123518.0
2016-05-17 11:30:00,44.24,44.31,44.24,44.27,103552.0,36.1424,36.1995,36.1424,36.1669,103552.0
2016-05-17 12:00:00,44.26,44.29,44.06,44.09,80072.0,36.1587,36.1832,35.9953,36.0198,80072.0
2016-05-17 12:30:00,44.08,44.09,43.98,44.03,82093.0,36.0116,36.0198,35.9299,35.9708,82093.0
2016-05-17 13:00:00,44.02,44.13,43.98,44.1,76746.0,35.9626,36.0525,35.9299,36.028,76746.0
2016-05-17 13:30:00,44.11,44.21,43.96,43.96,80466.0,36.0361,36.1178,35.9136,35.9136,80466.0
2016-05-17 14:00:00,43.97,44.02,43.65,43.73,164288.0,35.9218,35.9626,35.6603,35.7257,164288.0
2016-05-17 14:30:00,43.72,43.74,43.62,43.72,138384.0,35.7175,35.7339,35.6358,35.7175,138384.0
2016-05-17 15:00:00,43.73,43.81,43.55,43.61,182662.0,35.7257,35.7911,35.5787,35.6277,182662.0
2016-05-17 15:30:00,43.61,43.76,43.61,43.73,458585.0,35.6277,35.7502,35.6277,35.7257,458585.0
2016-05-18 09:30:00,43.66,44.03,43.66,43.91,122747.0,35.6685,35.9708,35.6685,35.8728,122747.0
2016-05-18 10:00:00,43.93,44.18,43.85,44.03,150645.0,35.8891,36.0933,35.8237,35.9708,150645.0
2016-05-18 10:30:00,44.02,44.02,43.85,43.97,149909.0,35.9626,35.9626,35.8237,35.9218,149909.0
2016-05-18 11:00:00,43.97,44.1,43.95,44.08,136504.0,35.9218,36.028,35.9054,36.0116,136504.0
2016-05-18 11:30:00,44.08,44.19,43.98,43.99,87807.0,36.0116,36.1015,35.9299,35.9381,87807.0
2016-05-18 12:00:00,44.0,44.11,43.97,44.07,96584.0,35.9463,36.0361,35.9218,36.0035,96584.0
2016-05-18 12:30:00,44.09,44.3,44.08,44.22,151927.0,36.0198,36.1914,36.0116,36.126,151927.0
2016-05-18 13:00:00,44.23,44.41,44.17,44.4,266306.0,36.1342,36.2812,36.0852,36.2731,266306.0
2016-05-18 13:30:00,44.41,44.45,44.28,44.31,196694.0,36.2812,36.3139,36.175,36.1995,196694.0
2016-05-18 14:00:00,44.3,44.35,44.09,44.12,365316.0,36.1914,36.2322,36.0198,36.0443,365316.0
2016-05-18 14:30:00,44.12,44.45,44.06,44.44,213313.0,36.0443,36.3139,35.9953,36.3057,213313.0
2016-05-18 15:00:00,44.45,44.55,44.21,44.21,235626.0,36.3139,36.3956,36.1178,36.1178,235626.0
2016-05-18 15:30:00,44.22,44.41,44.18,44.41,474097.0,36.126,36.2812,36.0933,36.2812,474097.0
2016-05-19 09:30:00,44.13,44.22,43.75,43.75,218496.0,36.0525,36.126,35.742,35.742,218496.0
2016-05-19 10:00:00,43.76,43.99,43.75,43.93,154541.0,35.7502,35.9381,35.742,35.8891,154541.0
2016-05-19 10:30:00,43.92,43.97,43.75,43.8,198007.0,35.8809,35.9218,35.742,35.7829,198007.0
2016-05-19 11:00:00,43.81,43.9,43.73,43.79,125995.0,35.7911,35.8646,35.7257,35.7747,125995.0
2016-05-19 11:30:00,43.79,43.89,43.72,43.87,81157.0,35.7747,35.8564,35.7175,35.8401,81157.0
2016-05-19 12:00:00,43.87,43.92,43.76,43.77,72202.0,35.8401,35.8809,35.7502,35.7584,72202.0
2016-05-19 12:30:00,43.77,43.83,43.73,43.75,90342.0,35.7584,35.8074,35.7257,35.742,90342.0
2016-05-19 13:00:00,43.74,43.9,43.74,43.89,68166.0,35.7339,35.8646,35.7339,35.8564,68166.0
2016-05-19 13:30:00,43.9,44.04,43.88,43.89,89048.0,35.8646,35.979,35.8482,35.8564,89048.0
2016-05-19 14:00:00,43.9,44.07,43.89,43.96,100572.0,35.8646,36.0035,35.8564,35.9136,100572.0
2016-05-19 14:30:00,43.96,43.97,43.89,43.91,98534.0,35.9136,35.9218,35.8564,35.8728,98534.0
2016-05-19 15:00:00,43.92,44.15,43.92,44.08,212486.0,35.8809,36.0688,35.8809,36.0116,212486.0
2016-05-19 15:30:00,44.08,44.17,44.03,44.05,340689.0,36.0116,36.0852,35.9708,35.9871,340689.0
2016-05-20 09:30:00,44.42,45.12,44.34,45.12,400187.0,36.2894,36.8613,36.224,36.8613,400187.0
2016-05-20 10:00:00,45.12,45.18,44.97,44.98,217364.0,36.8613,36.9103,36.7387,36.7469,217364.0
2016-05-20 10:30:00,44.97,45.05,44.93,45.05,184879.0,36.7387,36.8041,36.7061,36.8041,184879.0
2016-05-20 11:00:00,45.05,45.07,45.0,45.04,101178.0,36.8041,36.8204,36.7632,36.7959,101178.0
2016-05-20 11:30:00,45.05,45.15,45.05,45.12,95888.0,36.8041,36.8858,36.8041,36.8613,95888.0
2016-05-20 12:00:00,45.12,45.13,45.08,45.11,125854.0,36.8613,36.8694,36.8286,36.8531,125854.0
2016-05-20 12:30:00,45.11,45.14,45.09,45.11,123119.0,36.8531,36.8776,36.8368,36.8531,123119.0
2016-05-20 13:00:00,45.1,45.15,45.06,45.08,174631.0,36.8449,36.8858,36.8123,36.8286,174631.0
2016-05-20 13:30:00,45.07,45.08,44.93,44.98,205042.0,36.8204,36.8286,36.7061,36.7469,205042.0
2016-05-20 14:00:00,44.99,45.0,44.92,44.96,147898.0,36.7551,36.7632,36.6979,36.7306,147898.0
2016-05-20 14:30:00,44.96,45.04,44.95,45.02,119720.0,36.7306,36.7959,36.7224,36.7796,119720.0
2016-05-20 15:00:00,45.03,45.07,44.9,44.95,182770.0,36.7878,36.8204,36.6815,36.7224,182770.0
2016-05-20 15:30:00,44.96,45.01,44.9,45.0,323485.0,36.7306,36.7714,36.6815,36.7632,323485.0
2016-05-23 09:30:00,44.99,45.09,44.7,44.77,127824.0,36.7551,36.8368,36.5182,36.5753,127824.0
2016-05-23 10:00:00,44.77,45.0,44.77,44.91,88086.0,36.5753,36.7632,36.5753,36.6897,88086.0
2016-05-23 10:30:00,44.9,44.9,44.72,44.78,101614.0,36.6815,36.6815,36.5345,36.5835,101614.0
2016-05-23 11:00:00,44.78,44.91,44.76,44.88,96131.0,36.5835,36.6897,36.5672,36.6652,96131.0
2016-05-23 11:30:00,44.89,44.89,44.67,44.76,65668.0,36.6734,36.6734,36.4936,36.5672,65668.0
2016-05-23 12:00:00,44.77,44.9,44.76,44.85,64238.0,36.5753,36.6815,36.5672,36.6407,64238.0
2016-05-23 12:30:00,44.85,44.88,44.81,44.83,77116.0,36.6407,36.6652,36.608,36.6244,77116.0
2016-05-23 13:00:00,44.84,44.9,44.79,44.8,122691.0,36.6325,36.6815,36.5917,36.5999,122691.0
2016-05-23 13:30:00,44.8,44.85,44.8,44.84,54347.0,36.5999,36.6407,36.5999,36.6325,54347.0
2016-05-23 14:00:00,44.84,44.86,44.79,44.84,74251.0,36.6325,36.6489,36.5917,36.6325,74251.0
2016-05-23 14:30:00,44.85,44.86,44.77,44.8,145032.0,36.6407,36.6489,36.5753,36.5999,145032.0
2016-05-23 15:00:00,44.8,44.81,44.74,44.77,105535.0,36.5999,36.608,36.5508,36.5753,105535.0
2016-05-23 15:30:00,44.77,44.79,44.65,44.68,336119.0,36.5753,36.5917,36.4773,36.5018,336119.0
2016-05-24 09:30:00,44.97,45.51,44.85,45.44,164548.0,36.7387,37.1799,36.6407,37.1227,164548.0
2016-05-24 10:00:00,45.44,45.65,45.4,45.63,134197.0,37.1227,37.2943,37.09,37.2779,134197.0
2016-05-24 10:30:00,45.63,45.66,45.5,45.53,76680.0,37.2779,37.3024,37.1717,37.1962,76680.0
2016-05-24 11:00:00,45.54,45.6,45.37,45.41,107290.0,37.2044,37.2534,37.0655,37.0982,107290.0
2016-05-24 11:30:00,45.41,45.51,45.34,45.48,91136.0,37.0982,37.1799,37.041,37.1554,91136.0
2016-05-24 12:00:00,45.49,45.57,45.46,45.55,93797.0,37.1636,37.2289,37.139,37.2126,93797.0
2016-05-24 12:30:00,45.55,45.59,45.52,45.57,87810.0,37.2126,37.2453,37.1881,37.2289,87810.0
2016-05-24 13:00:00,45.56,45.59,45.42,45.44,92717.0,37.2207,37.2453,37.1064,37.1227,92717.0
2016-05-24 13:30:00,45.45,45.53,45.43,45.48,112344.0,37.1309,37.1962,37.1145,37.1554,112344.0
2016-05-24 14:00:00,45.48,45.5,45.41,45.42,149497.0,37.1554,37.1717,37.0982,37.1064,149497.0
2016-05-24 14:30:00,45.42,45.49,45.38,45.45,76881.0,37.1064,37.1636,37.0737,37.1309,76881.0
2016-05-24 15:00:00,45.45,45.54,45.44,45.5,99753.0,37.1309,37.2044,37.1227,37.1717,99753.0
2016-05-24 15:30:00,45.51,45.52,45.43,45.47,263800.0,37.1799,37.1881,37.1145,37.1472,263800.0
2016-05-25 09:30:00,45.61,45.89,45.57,45.68,122568.0,37.2616,37.4903,37.2289,37.3188,122568.0
2016-05-25 10:00:00,45.69,45.75,45.58,45.59,76502.0,37.3269,37.376,37.2371,37.2453,76502.0
2016-05-25 10:30:00,45.58,45.7,45.44,45.47,96340.0,37.2371,37.3351,37.1227,37.1472,96340.0
2016-05-25 11:00:00,45.47,45.56,45.44,45.5,130726.0,37.1472,37.2207,37.1227,37.1717,130726.0
2016-05-25 11:30:00,45.5,45.51,45.32,45.34,164837.0,37.1717,37.1799,37.0247,37.041,164837.0
2016-05-25 12:00:00,45.34,45.38,45.2,45.2,196008.0,37.041,37.0737,36.9266,36.9266,196008.0
2016-05-25 12:30:00,45.2,45.39,45.19,45.35,62453.0,36.9266,37.0819,36.9185,37.0492,62453.0
2016-05-25 13:00:00,45.35,45.46,45.35,45.41,83781.0,37.0492,37.139,37.0492,37.0982,83781.0
2016-05-25 13:30:00,45.41,45.42,45.28,45.38,117337.0,37.0982,37.1064,36.992,37.0737,117337.0
2016-05-25 14:00:00,45.39,45.45,45.31,45.43,67171.0,37.0819,37.1309,37.0165,37.1145,67171.0
2016-05-25 14:30:00,45.43,45.51,45.38,45.41,107750.0,37.1145,37.1799,37.0737,37.0982,107750.0
2016-05-25 15:00:00,45.43,45.54,45.43,45.54,195599.0,37.1145,37.2044,37.1145,37.2044,195599.0
2016-05-25 15:30:00,45.54,45.54,45.41,45.45,382970.0,37.2044,37.2044,37.0982,37.1309,382970.0
2016-05-26 09:30:00,45.44,45.44,45.15,45.15,87210.0,37.1227,37.1227,36.8858,36.8858,87210.0
2016-05-26 10:00:00,45.17,45.31,45.14,45.21,91879.0,36.9021,37.0165,36.8776,36.9348,91879.0
2016-05-26 10:30:00,45.21,45.28,45.14,45.14,54457.0,36.9348,36.992,36.8776,36.8776,54457.0
2016-05-26 11:00:00,45.13,45.16,45.06,45.11,61777.0,36.8694,36.894,36.8123,36.8531,61777.0
2016-05-26 11:30:00,45.12,45.13,44.94,44.95,95793.0,36.8613,36.8694,36.7142,36.7224,95793.0
2016-05-26 12:00:00,44.95,44.99,44.9,44.91,64687.0,36.7224,36.7551,36.6815,36.6897,64687.0
2016-05-26 12:30:00,44.92,44.97,44.88,44.89,70630.0,36.6979,36.7387,36.6652,36.6734,70630.0
2016-05-26 13:00:00,44.9,44.97,44.88,44.95,61226.0,36.6815,36.7387,36.6652,36.7224,61226.0
2016-05-26 13:30:00,44.95,45.01,44.92,44.96,55306.0,36.7224,36.7714,36.6979,36.7306,55306.0
2016-05-26 14:00:00,44.96,45.03,44.94,44.98,51574.0,36.7306,36.7878,36.7142,36.7469,51574.0
2016-05-26 14:30:00,44.98,45.17,44.98,45.16,156337.0,36.7469,36.9021,36.7469,36.894,156337.0
2016-05-26 15:00:00,45.15,45.16,45.07,45.08,118397.0,36.8858,36.894,36.8204,36.8286,118397.0
2016-05-26 15:30:00,45.08,45.14,45.03,45.03,247924.0,36.8286,36.8776,36.7878,36.7878,247924.0
2016-05-27 09:30:00,44.91,45.23,44.59,45.17,117804.0,36.8602,37.1228,36.5975,37.0736,117804.0
2016-05-27 10:00:00,45.17,45.28,45.1,45.23,95170.0,37.0736,37.1639,37.0161,37.1228,95170.0
2016-05-27 10:30:00,45.24,45.3,45.03,45.04,74029.0,37.131,37.1803,36.9587,36.9669,74029.0
2016-05-27 11:00:00,45.03,45.16,45.03,45.1,65841.0,36.9587,37.0654,36.9587,37.0161,65841.0
2016-05-27 11:30:00,45.11,45.12,44.97,45.04,98452.0,37.0243,37.0325,36.9094,36.9669,98452.0
2016-05-27 12:00:00,45.04,45.06,45.0,45.06,74110.0,36.9669,36.9833,36.934,36.9833,74110.0
2016-05-27 12:30:00,45.06,45.09,44.99,45.0,47241.0,36.9833,37.0079,36.9258,36.934,47241.0
2016-05-27 13:00:00,45.0,45.01,44.92,44.92,55097.0,36.934,36.9423,36.8684,36.8684,55097.0
2016-05-27 13:30:00,44.93,45.08,44.92,45.06,77717.0,36.8766,36.9997,36.8684,36.9833,77717.0
2016-05-27 14:00:00,45.06,45.14,45.01,45.06,80583.0,36.9833,37.049,36.9423,36.9833,80583.0
2016-05-27 14:30:00,45.07,45.07,44.99,45.03,63232.0,36.9915,36.9915,36.9258,36.9587,63232.0
2016-05-27 15:00:00,45.04,45.12,45.02,45.11,95597.0,36.9669,37.0325,36.9505,37.0243,95597.0
2016-05-27 15:30:00,45.12,45.22,45.11,45.19,295254.0,37.0325,37.1146,37.0243,37.09,295254.0
2016-05-31 09:30:00,45.41,45.57,45.31,45.44,213676.0,37.2706,37.4019,37.1885,37.2952,213676.0
2016-05-31 10:00:00,45.45,45.47,45.22,45.23,143057.0,37.3034,37.3198,37.1146,37.1228,143057.0
2016-05-31 10:30:00,45.24,45.27,45.1,45.27,112318.0,37.131,37.1557,37.0161,37.1557,112318.0
2016-05-31 11:00:00,45.27,45.27,45.07,45.17,97630.0,37.1557,37.1557,36.9915,37.0736,97630.0
2016-05-31 11:30:00,45.16,45.24,45.1,45.15,130327.0,37.0654,37.131,37.0161,37.0572,130327.0
2016-05-31 12:00:00,45.15,45.16,45.02,45.04,127511.0,37.0572,37.0654,36.9505,36.9669,127511.0
2016-05-31 12:30:00,45.04,45.09,44.98,45.01,46859.0,36.9669,37.0079,36.9176,36.9423,46859.0
2016-05-31 13:00:00,45.01,45.08,44.94,45.05,38542.0,36.9423,36.9997,36.8848,36.9751,38542.0
2016-05-31 13:30:00,45.05,45.09,44.98,45.0,59118.0,36.9751,37.0079,36.9176,36.934,59118.0
2016-05-31 14:00:00,45.0,45.03,44.92,45.03,94704.0,36.934,36.9587,36.8684,36.9587,94704.0
2016-05-31 14:30:00,45.02,45.04,44.89,44.89,85818.0,36.9505,36.9669,36.8438,36.8438,85818.0
2016-05-31 15:00:00,44.89,45.08,44.87,45.08,161730.0,36.8438,36.9997,36.8273,36.9997,161730.0
2016-05-31 15:30:00,45.08,45.34,45.07,45.16,593249.0,36.9997,37.2131,36.9915,37.0654,593249.0
2016-06-01 09:30:00,44.85,44.86,44.57,44.75,149442.0,36.8109,36.8191,36.5811,36.7289,149442.0
2016-06-01 10:00:00,44.75,44.98,44.74,44.89,68917.0,36.7289,36.9176,36.7206,36.8438,68917.0
2016-06-01 10:30:00,44.89,45.03,44.88,44.96,86049.0,36.8438,36.9587,36.8356,36.9012,86049.0
2016-06-01 11:00:00,44.97,45.08,44.94,44.98,106031.0,36.9094,36.9997,36.8848,36.9176,106031.0
2016-06-01 11:30:00,44.98,45.1,44.96,45.01,67299.0,36.9176,37.0161,36.9012,36.9423,67299.0
2016-06-01 12:00:00,45.02,45.05,44.98,45.02,60523.0,36.9505,36.9751,36.9176,36.9505,60523.0
2016-06-01 12:30:00,45.02,45.03,44.94,45.03,85289.0,36.9505,36.9587,36.8848,36.9587,85289.0
2016-06-01 13:00:00,45.04,45.09,45.01,45.02,70840.0,36.9669,37.0079,36.9423,36.9505,70840.0
2016-06-01 13:30:00,45.02,45.03,44.91,44.97,102669.0,36.9505,36.9587,36.8602,36.9094,102669.0
2016-06-01 14:00:00,44.97,45.05,44.93,45.02,70236.0,36.9094,36.9751,36.8766,36.9505,70236.0
2016-06-01 14:30:00,45.01,45.14,44.97,45.14,85665.0,36.9423,37.049,36.9094,37.049,85665.0
2016-06-01 15:00:00,45.14,45.23,45.12,45.17,93807.0,37.049,37.1228,37.0325,37.0736,93807.0
2016-06-01 15:30:00,45.17,45.17,45.09,45.12,217984.0,37.0736,37.0736,37.0079,37.0325,217984.0
2016-06-02 09:30:00,45.01,45.13,44.93,45.02,153785.0,36.9423,37.0407,36.8766,36.9505,153785.0
2016-06-02 10:00:00,45.01,45.12,44.91,44.94,122668.0,36.9423,37.0325,36.8602,36.8848,122668.0
2016-06-02 10:30:00,44.94,44.98,44.82,44.85,101924.0,36.8848,36.9176,36.7863,36.8109,101924.0
2016-06-02 11:00:00,44.86,44.91,44.8,44.84,90166.0,36.8191,36.8602,36.7699,36.8027,90166.0
2016-06-02 11:30:00,44.84,45.0,44.82,44.98,55363.0,36.8027,36.934,36.7863,36.9176,55363.0
2016-06-02 12:00:00,44.99,44.99,44.84,44.87,58382.0,36.9258,36.9258,36.8027,36.8273,58382.0
2016-06-02 12:30:00,44.88,44.99,44.86,44.95,63311.0,36.8356,36.9258,36.8191,36.893,63311.0
2016-06-02 13:00:00,44.96,45.01,44.91,44.91,59394.0,36.9012,36.9423,36.8602,36.8602,59394.0
2016-06-02 13:30:00,44.92,44.97,44.91,44.97,105999.0,36.8684,36.9094,36.8602,36.9094,105999.0
2016-06-02 14:00:00,44.97,45.0,44.93,44.94,116919.0,36.9094,36.934,36.8766,36.8848,116919.0
2016-06-02 14:30:00,44.94,44.98,44.88,44.93,97413.0,36.8848,36.9176,36.8356,36.8766,97413.0
2016-06-02 15:00:00,44.92,44.95,44.83,44.86,140690.0,36.8684,36.893,36.7945,36.8191,140690.0
2016-06-02 15:30:00,44.86,44.97,44.83,44.97,468472.0,36.8191,36.9094,36.7945,36.9094,468472.0
2016-06-03 09:30:00,44.4,44.58,44.16,44.23,159492.0,36.4416,36.5893,36.2446,36.3021,159492.0
2016-06-03 10:00:00,44.21,44.21,44.01,44.11,119977.0,36.2856,36.2856,36.1215,36.2036,119977.0
2016-06-03 10:30:00,44.12,44.26,44.12,44.21,115603.0,36.2118,36.3267,36.2118,36.2856,115603.0
2016-06-03 11:00:00,44.21,44.23,44.05,44.12,134900.0,36.2856,36.3021,36.1543,36.2118,134900.0
2016-06-03 11:30:00,44.13,44.42,44.13,44.4,116050.0,36.22,36.458,36.22,36.4416,116050.0
2016-06-03 12:00:00,44.4,44.42,44.36,44.39,87909.0,36.4416,36.458,36.4088,36.4334,87909.0
2016-06-03 12:30:00,44.38,44.45,44.27,44.29,51857.0,36.4252,36.4826,36.3349,36.3513,51857.0
2016-06-03 13:00:00,44.3,44.36,44.27,44.29,48287.0,36.3595,36.4088,36.3349,36.3513,48287.0
2016-06-03 13:30:00,44.29,44.38,44.24,44.38,64547.0,36.3513,36.4252,36.3103,36.4252,64547.0
2016-06-03 14:00:00,44.37,44.4,44.29,44.39,86807.0,36.417,36.4416,36.3513,36.4334,86807.0
2016-06-03 14:30:00,44.4,44.51,44.38,44.45,89443.0,36.4416,36.5319,36.4252,36.4826,89443.0
2016-06-03 15:00:00,44.45,44.45,44.34,44.38,88288.0,36.4826,36.4826,36.3923,36.4252,88288.0
2016-06-03 15:30:00,44.38,44.42,44.31,44.32,225382.0,36.4252,36.458,36.3677,36.3759,225382.0
2016-06-06 09:30:00,44.35,44.72,44.34,44.6,94579.0,36.4006,36.7042,36.3923,36.6057,94579.0
2016-06-06 10:00:00,44.6,44.7,44.57,44.58,77142.0,36.6057,36.6878,36.5811,36.5893,77142.0
2016-06-06 10:30:00,44.59,44.75,44.58,44.72,75782.0,36.5975,36.7289,36.5893,36.7042,75782.0
2016-06-06 11:00:00,44.71,44.72,44.61,44.65,64422.0,36.696,36.7042,36.614,36.6468,64422.0
2016-06-06 11:30:00,44.66,44.68,44.58,44.59,69810.0,36.655,36.6714,36.5893,36.5975,69810.0
2016-06-06 12:00:00,44.59,44.62,44.53,44.59,57814.0,36.5975,36.6222,36.5483,36.5975,57814.0
2016-06-06 12:30:00,44.58,44.67,44.45,44.5,55877.0,36.5893,36.6632,36.4826,36.5237,55877.0
2016-06-06 13:00:00,44.51,44.56,44.46,44.55,71622.0,36.5319,36.5729,36.4908,36.5647,71622.0
2016-06-06 13:30:00,44.56,44.66,44.55,44.63,75946.0,36.5729,36.655,36.5647,36.6304,75946.0
2016-06-06 14:00:00,44.63,44.65,44.56,44.64,88768.0,36.6304,36.6468,36.5729,36.6386,88768.0
2016-06-06 14:30:00,44.64,44.68,44.58,44.59,109640.0,36.6386,36.6714,36.5893,36.5975,109640.0
2016-06-06 15:00:00,44.59,44.63,44.55,44.55,124495.0,36.5975,36.6304,36.5647,36.5647,124495.0
2016-06-06 15:30:00,44.55,44.62,44.43,44.45,318243.0,36.5647,36.6222,36.4662,36.4826,318243.0
2016-06-07 09:30:00,44.57,44.68,44.45,44.58,76201.0,36.5811,36.6714,36.4826,36.5893,76201.0
2016-06-07 10:00:00,44.58,44.67,44.56,44.63,72390.0,36.5893,36.6632,36.5729,36.6304,72390.0
2016-06-07 10:30:00,44.63,44.72,44.62,44.71,86209.0,36.6304,36.7042,36.6222,36.696,86209.0
2016-06-07 11:00:00,44.71,44.71,44.63,44.66,146876.0,36.696,36.696,36.6304,36.655,146876.0
2016-06-07 11:30:00,44.66,44.72,44.65,44.72,114776.0,36.655,36.7042,36.6468,36.7042,114776.0
2016-06-07 12:00:00,44.73,44.77,44.68,44.77,73528.0,36.7124,36.7453,36.6714,36.7453,73528.0
2016-06-07 12:30:00,44.77,44.84,44.76,44.82,91209.0,36.7453,36.8027,36.7371,36.7863,91209.0
2016-06-07 13:00:00,44.82,44.86,44.8,44.84,74630.0,36.7863,36.8191,36.7699,36.8027,74630.0
2016-06-07 13:30:00,44.84,44.89,44.81,44.85,82224.0,36.8027,36.8438,36.7781,36.8109,82224.0
2016-06-07 14:00:00,44.85,44.91,44.84,44.84,100600.0,36.8109,36.8602,36.8027,36.8027,100600.0
2016-06-07 14:30:00,44.84,44.85,44.76,44.78,112099.0,36.8027,36.8109,36.7371,36.7535,112099.0
2016-06-07 15:00:00,44.78,44.79,44.66,44.71,140265.0,36.7535,36.7617,36.655,36.696,140265.0
2016-06-07 15:30:00,44.71,44.72,44.54,44.55,324074.0,36.696,36.7042,36.5565,36.5647,324074.0
2016-06-08 09:30:00,44.54,44.82,44.43,44.77,162240.0,36.5565,36.7863,36.4662,36.7453,162240.0
2016-06-08 10:00:00,44.77,44.8,44.67,44.69,76292.0,36.7453,36.7699,36.6632,36.6796,76292.0
2016-06-08 10:30:00,44.68,44.76,44.65,44.69,71852.0,36.6714,36.7371,36.6468,36.6796,71852.0
2016-06-08 11:00:00,44.69,44.69,44.56,44.59,73346.0,36.6796,36.6796,36.5729,36.5975,73346.0
2016-06-08 11:30:00,44.6,44.7,44.6,44.61,58746.0,36.6057,36.6878,36.6057,36.614,58746.0
2016-06-08 12:00:00,44.6,44.65,44.55,44.56,58887.0,36.6057,36.6468,36.5647,36.5729,58887.0
2016-06-08 12:30:00,44.57,44.63,44.52,44.57,58278.0,36.5811,36.6304,36.5401,36.5811,58278.0
2016-06-08 13:00:00,44.57,44.6,44.48,44.48,90278.0,36.5811,36.6057,36.5073,36.5073,90278.0
2016-06-08 13:30:00,44.49,44.5,44.43,44.48,62779.0,36.5155,36.5237,36.4662,36.5073,62779.0
2016-06-08 14:00:00,44.47,44.54,44.44,44.54,54089.0,36.499,36.5565,36.4744,36.5565,54089.0
2016-06-08 14:30:00,44.54,44.6,44.53,44.58,44930.0,36.5565,36.6057,36.5483,36.5893,44930.0
2016-06-08 15:00:00,44.57,44.58,44.51,44.53,85443.0,36.5811,36.5893,36.5319,36.5483,85443.0
2016-06-08 15:30:00,44.53,44.57,44.5,44.51,183392.0,36.5483,36.5811,36.5237,36.5319,183392.0
2016-06-09 09:30:00,44.42,44.45,44.24,44.32,190749.0,36.458,36.4826,36.3103,36.3759,190749.0
2016-06-09 10:00:00,44.3,44.41,44.27,44.39,141229.0,36.3595,36.4498,36.3349,36.4334,141229.0
2016-06-09 10:30:00,44.39,44.42,44.32,44.39,115198.0,36.4334,36.458,36.3759,36.4334,115198.0
2016-06-09 11:00:00,44.39,44.5,44.37,44.4,144878.0,36.4334,36.5237,36.417,36.4416,144878.0
2016-06-09 11:30:00,44.4,44.41,44.3,44.34,77353.0,36.4416,36.4498,36.3595,36.3923,77353.0
2016-06-09 12:00:00,44.35,44.43,44.32,44.39,60742.0,36.4006,36.4662,36.3759,36.4334,60742.0
2016-06-09 12:30:00,44.38,44.42,44.35,44.39,74995.0,36.4252,36.458,36.4006,36.4334,74995.0
2016-06-09 13:00:00,44.4,44.49,44.39,44.45,80986.0,36.4416,36.5155,36.4334,36.4826,80986.0
2016-06-09 13:30:00,44.46,44.47,44.36,44.43,173435.0,36.4908,36.499,36.4088,36.4662,173435.0
2016-06-09 14:00:00,44.43,44.53,44.43,44.47,96642.0,36.4662,36.5483,36.4662,36.499,96642.0
2016-06-09 14:30:00,44.47,44.57,44.47,44.57,94525.0,36.499,36.5811,36.499,36.5811,94525.0
2016-06-09 15:00:00,44.57,44.57,44.49,44.52,109339.0,36.5811,36.5811,36.5155,36.5401,109339.0
2016-06-09 15:30:00,44.52,44.57,44.48,44.49,274400.0,36.5401,36.5811,36.5073,36.5155,274400.0
2016-06-10 09:30:00,43.97,44.1,43.9,44.03,119079.0,36.0887,36.1954,36.0312,36.1379,119079.0
2016-06-10 10:00:00,44.02,44.16,43.99,44.08,90986.0,36.1297,36.2446,36.1051,36.179,90986.0
2016-06-10 10:30:00,44.09,44.12,43.96,44.09,114540.0,36.1872,36.2118,36.0805,36.1872,114540.0
2016-06-10 11:00:00,44.09,44.12,44.03,44.04,124850.0,36.1872,36.2118,36.1379,36.1461,124850.0
2016-06-10 11:30:00,44.05,44.08,43.93,43.95,71360.0,36.1543,36.179,36.0558,36.0723,71360.0
2016-06-10 12:00:00,43.96,43.97,43.83,43.86,96313.0,36.0805,36.0887,35.9738,35.9984,96313.0
2016-06-10 12:30:00,43.86,43.88,43.8,43.81,108362.0,35.9984,36.0148,35.9491,35.9573,108362.0
2016-06-10 13:00:00,43.81,43.87,43.79,43.86,81027.0,35.9573,36.0066,35.9409,35.9984,81027.0
2016-06-10 13:30:00,43.86,43.86,43.7,43.71,129009.0,35.9984,35.9984,35.8671,35.8753,129009.0
2016-06-10 14:00:00,43.71,43.76,43.69,43.73,95176.0,35.8753,35.9163,35.8589,35.8917,95176.0
2016-06-10 14:30:00,43.73,43.8,43.69,43.72,119613.0,35.8917,35.9491,35.8589,35.8835,119613.0
2016-06-10 15:00:00,43.72,43.74,43.6,43.74,147600.0,35.8835,35.8999,35.785,35.8999,147600.0
2016-06-10 15:30:00,43.74,43.87,43.74,43.77,305313.0,35.8999,36.0066,35.8999,35.9245,305313.0
2016-06-13 09:30:00,43.69,44.36,43.64,44.29,334546.0,35.8589,36.4088,35.8178,36.3513,334546.0
2016-06-13 10:00:00,44.29,44.42,44.23,44.36,193653.0,36.3513,36.458,36.3021,36.4088,193653.0
2016-06-13 10:30:00,44.35,44.41,44.2,44.28,94094.0,36.4006,36.4498,36.2774,36.3431,94094.0
2016-06-13 11:00:00,44.29,44.33,44.23,44.28,106107.0,36.3513,36.3841,36.3021,36.3431,106107.0
2016-06-13 11:30:00,44.28,44.29,44.11,44.11,95662.0,36.3431,36.3513,36.2036,36.2036,95662.0
2016-06-13 12:00:00,44.12,44.29,44.11,44.22,85549.0,36.2118,36.3513,36.2036,36.2939,85549.0
2016-06-13 12:30:00,44.21,44.3,44.19,44.27,72880.0,36.2856,36.3595,36.2692,36.3349,72880.0
2016-06-13 13:00:00,44.27,44.27,44.19,44.23,57821.0,36.3349,36.3349,36.2692,36.3021,57821.0
2016-06-13 13:30:00,44.23,44.25,44.07,44.1,118901.0,36.3021,36.3185,36.1707,36.1954,118901.0
2016-06-13 14:00:00,44.11,44.21,44.09,44.13,133474.0,36.2036,36.2856,36.1872,36.22,133474.0
2016-06-13 14:30:00,44.14,44.24,44.12,44.16,101201.0,36.2282,36.3103,36.2118,36.2446,101201.0
2016-06-13 15:00:00,44.16,44.18,44.05,44.12,201168.0,36.2446,36.261,36.1543,36.2118,201168.0
2016-06-13 15:30:00,44.13,44.16,44.05,44.09,539264.0,36.22,36.2446,36.1543,36.1872,539264.0
2016-06-14 09:30:00,43.9,44.31,43.9,44.2,157520.0,36.0312,36.3677,36.0312,36.2774,157520.0
2016-06-14 10:00:00,44.2,44.21,43.85,43.89,131799.0,36.2774,36.2856,35.9902,36.023,131799.0
2016-06-14 10:30:00,43.89,44.02,43.76,43.83,124601.0,36.023,36.1297,35.9163,35.9738,124601.0
2016-06-14 11:00:00,43.82,43.9,43.76,43.8,84811.0,35.9656,36.0312,35.9163,35.9491,84811.0
2016-06-14 11:30:00,43.81,43.9,43.79,43.81,161240.0,35.9573,36.0312,35.9409,35.9573,161240.0
2016-06-14 12:00:00,43.81,43.99,43.77,43.97,264303.0,35.9573,36.1051,35.9245,36.0887,264303.0
2016-06-14 12:30:00,43.97,43.98,43.9,43.97,125965.0,36.0887,36.0969,36.0312,36.0887,125965.0
2016-06-14 13:00:00,43.97,44.05,43.93,43.96,556686.0,36.0887,36.1543,36.0558,36.0805,556686.0
2016-06-14 13:30:00,43.96,44.05,43.96,43.97,180439.0,36.0805,36.1543,36.0805,36.0887,180439.0
2016-06-14 14:00:00,43.97,44.08,43.93,44.08,144448.0,36.0887,36.179,36.0558,36.179,144448.0
2016-06-14 14:30:00,44.09,44.1,43.89,43.91,197233.0,36.1872,36.1954,36.023,36.0394,197233.0
2016-06-14 15:00:00,43.91,44.01,43.83,44.01,234034.0,36.0394,36.1215,35.9738,36.1215,234034.0
2016-06-14 15:30:00,44.0,44.05,43.89,43.92,403891.0,36.1133,36.1543,36.023,36.0476,403891.0
2016-06-15 09:30:00,43.99,44.09,43.71,43.84,266767.0,36.1051,36.1872,35.8753,35.982,266767.0
2016-06-15 10:00:00,43.85,44.02,43.84,43.98,124287.0,35.9902,36.1297,35.982,36.0969,124287.0
2016-06-15 10:30:00,44.0,44.13,43.96,44.02,97840.0,36.1133,36.22,36.0805,36.1297,97840.0
2016-06-15 11:00:00,44.02,44.08,43.95,43.96,93558.0,36.1297,36.179,36.0723,36.0805,93558.0
2016-06-15 11:30:00,43.96,43.97,43.85,43.91,72365.0,36.0805,36.0887,35.9902,36.0394,72365.0
2016-06-15 12:00:00,43.91,43.91,43.8,43.82,132490.0,36.0394,36.0394,35.9491,35.9656,132490.0
2016-06-15 12:30:00,43.81,43.86,43.77,43.79,56161.0,35.9573,35.9984,35.9245,35.9409,56161.0
2016-06-15 13:00:00,43.79,43.85,43.78,43.84,94036.0,35.9409,35.9902,35.9327,35.982,94036.0
2016-06-15 13:30:00,43.84,43.92,43.83,43.9,60775.0,35.982,36.0476,35.9738,36.0312,60775.0
2016-06-15 14:00:00,43.91,44.0,43.58,43.58,216407.0,36.0394,36.1133,35.7686,35.7686,216407.0
2016-06-15 14:30:00,43.58,43.66,43.52,43.65,173550.0,35.7686,35.8342,35.7193,35.826,173550.0
2016-06-15 15:00:00,43.64,43.71,43.62,43.68,164775.0,35.8178,35.8753,35.8014,35.8506,164775.0
2016-06-15 15:30:00,43.67,43.67,43.31,43.33,432502.0,35.8424,35.8424,35.547,35.5634,432502.0
2016-06-16 09:30:00,43.03,43.1,42.9,42.97,170876.0,35.3172,35.3746,35.2105,35.2679,170876.0
2016-06-16 10:00:00,42.97,43.17,42.94,43.16,182243.0,35.2679,35.4321,35.2433,35.4239,182243.0
2016-06-16 10:30:00,43.16,43.21,43.09,43.19,206754.0,35.4239,35.4649,35.3664,35.4485,206754.0
2016-06-16 11:00:00,43.19,43.53,43.19,43.49,161578.0,35.4485,35.7275,35.4485,35.6947,161578.0
2016-06-16 11:30:00,43.49,43.5,43.31,43.34,122037.0,35.6947,35.7029,35.547,35.5716,122037.0
2016-06-16 12:00:00,43.34,43.51,43.32,43.48,90278.0,35.5716,35.7111,35.5552,35.6865,90278.0
2016-06-16 12:30:00,43.48,43.58,43.41,43.55,98879.0,35.6865,35.7686,35.629,35.7439,98879.0
2016-06-16 13:00:00,43.55,43.63,43.49,43.57,118966.0,35.7439,35.8096,35.6947,35.7604,118966.0
2016-06-16 13:30:00,43.56,43.58,43.48,43.52,95098.0,35.7522,35.7686,35.6865,35.7193,95098.0
2016-06-16 14:00:00,43.52,43.75,43.51,43.6,103826.0,35.7193,35.9081,35.7111,35.785,103826.0
2016-06-16 14:30:00,43.6,43.8,43.6,43.73,126309.0,35.785,35.9491,35.785,35.8917,126309.0
2016-06-16 15:00:00,43.73,43.91,43.7,43.89,151922.0,35.8917,36.0394,35.8671,36.023,151922.0
2016-06-16 15:30:00,43.9,43.92,43.8,43.83,485948.0,36.0312,36.0476,35.9491,35.9738,485948.0
2016-06-17 09:30:00,43.99,44.04,43.77,43.91,473954.0,36.1051,36.1461,35.9245,36.0394,473954.0
2016-06-17 10:00:00,43.9,44.1,43.79,43.93,147014.0,36.0312,36.1954,35.9409,36.0558,147014.0
2016-06-17 10:30:00,43.92,44.05,43.8,43.94,139586.0,36.0476,36.1543,35.9491,36.064,139586.0
2016-06-17 11:00:00,43.94,43.94,43.71,43.71,95418.0,36.064,36.064,35.8753,35.8753,95418.0
2016-06-17 11:30:00,43.7,43.76,43.67,43.69,78343.0,35.8671,35.9163,35.8424,35.8589,78343.0
2016-06-17 12:00:00,43.69,43.83,43.68,43.73,110578.0,35.8589,35.9738,35.8506,35.8917,110578.0
2016-06-17 12:30:00,43.73,43.74,43.64,43.7,69740.0,35.8917,35.8999,35.8178,35.8671,69740.0
2016-06-17 13:00:00,43.7,43.8,43.65,43.75,62562.0,35.8671,35.9491,35.826,35.9081,62562.0
2016-06-17 13:30:00,43.75,43.82,43.7,43.74,72132.0,35.9081,35.9656,35.8671,35.8999,72132.0
2016-06-17 14:00:00,43.74,43.85,43.69,43.85,142420.0,35.8999,35.9902,35.8589,35.9902,142420.0
2016-06-17 14:30:00,43.84,43.94,43.83,43.9,104728.0,35.982,36.064,35.9738,36.0312,104728.0
2016-06-17 15:00:00,43.9,43.94,43.84,43.93,143481.0,36.0312,36.064,35.982,36.0558,143481.0
2016-06-17 15:30:00,43.92,44.02,43.88,44.0,566940.0,36.0476,36.1297,36.0148,36.1133,566940.0
2016-06-20 09:30:00,44.62,44.93,44.6,44.69,149901.0,36.6222,36.8766,36.6057,36.6796,149901.0
2016-06-20 10:00:00,44.7,44.86,44.64,44.67,217080.0,36.6878,36.8191,36.6386,36.6632,217080.0
2016-06-20 10:30:00,44.66,44.72,44.58,44.59,140868.0,36.655,36.7042,36.5893,36.5975,140868.0
2016-06-20 11:00:00,44.58,44.61,44.41,44.41,153071.0,36.5893,36.614,36.4498,36.4498,153071.0
2016-06-20 11:30:00,44.4,44.41,44.27,44.36,97481.0,36.4416,36.4498,36.3349,36.4088,97481.0
2016-06-20 12:00:00,44.36,44.45,44.32,44.35,103945.0,36.4088,36.4826,36.3759,36.4006,103945.0
2016-06-20 12:30:00,44.34,44.43,44.32,44.38,62101.0,36.3923,36.4662,36.3759,36.4252,62101.0
2016-06-20 13:00:00,44.39,44.41,44.24,44.25,60759.0,36.4334,36.4498,36.3103,36.3185,60759.0
2016-06-20 13:30:00,44.25,44.35,44.22,44.34,86195.0,36.3185,36.4006,36.2939,36.3923,86195.0
2016-06-20 14:00:00,44.33,44.36,44.2,44.23,88499.0,36.3841,36.4088,36.2774,36.3021,88499.0
2016-06-20 14:30:00,44.22,44.28,44.18,44.27,82834.0,36.2939,36.3431,36.261,36.3349,82834.0
2016-06-20 15:00:00,44.28,44.3,44.13,44.14,94988.0,36.3431,36.3595,36.22,36.2282,94988.0
2016-06-20 15:30:00,44.14,44.19,44.05,44.11,245050.0,36.2282,36.2692,36.1543,36.2036,245050.0
2016-06-21 09:30:00,44.34,44.37,44.06,44.14,133668.0,36.3923,36.417,36.1625,36.2282,133668.0
2016-06-21 10:00:00,44.15,44.24,44.02,44.22,68006.0,36.2364,36.3103,36.1297,36.2939,68006.0
2016-06-21 10:30:00,44.22,44.4,44.2,44.36,82053.0,36.2939,36.4416,36.2774,36.4088,82053.0
2016-06-21 11:00:00,44.35,44.5,44.33,44.43,104672.0,36.4006,36.5237,36.3841,36.4662,104672.0
2016-06-21 11:30:00,44.43,44.43,44.31,44.4,52969.0,36.4662,36.4662,36.3677,36.4416,52969.0
2016-06-21 12:00:00,44.4,44.41,44.29,44.38,47158.0,36.4416,36.4498,36.3513,36.4252,47158.0
2016-06-21 12:30:00,44.39,44.39,44.32,44.33,30669.0,36.4334,36.4334,36.3759,36.3841,30669.0
2016-06-21 13:00:00,44.32,44.32,44.25,44.27,56061.0,36.3759,36.3759,36.3185,36.3349,56061.0
2016-06-21 13:30:00,44.27,44.29,44.2,44.27,57333.0,36.3349,36.3513,36.2774,36.3349,57333.0
2016-06-21 14:00:00,44.28,44.36,44.24,44.29,86114.0,36.3431,36.4088,36.3103,36.3513,86114.0
2016-06-21 14:30:00,44.29,44.36,44.26,44.27,133176.0,36.3513,36.4088,36.3267,36.3349,133176.0
2016-06-21 15:00:00,44.26,44.29,44.21,44.29,104408.0,36.3267,36.3513,36.2856,36.3513,104408.0
2016-06-21 15:30:00,44.28,44.29,44.19,44.21,220871.0,36.3431,36.3513,36.2692,36.2856,220871.0
2016-06-22 09:30:00,44.32,44.59,44.19,44.49,104484.0,36.3759,36.5975,36.2692,36.5155,104484.0
2016-06-22 10:00:00,44.49,44.62,44.46,44.59,57035.0,36.5155,36.6222,36.4908,36.5975,57035.0
2016-06-22 10:30:00,44.59,44.62,44.52,44.55,66881.0,36.5975,36.6222,36.5401,36.5647,66881.0
2016-06-22 11:00:00,44.56,44.59,44.52,44.59,80402.0,36.5729,36.5975,36.5401,36.5975,80402.0
2016-06-22 11:30:00,44.58,44.58,44.43,44.54,60515.0,36.5893,36.5893,36.4662,36.5565,60515.0
2016-06-22 12:00:00,44.53,44.56,44.38,44.39,59034.0,36.5483,36.5729,36.4252,36.4334,59034.0
2016-06-22 12:30:00,44.39,44.45,44.35,44.4,61056.0,36.4334,36.4826,36.4006,36.4416,61056.0
2016-06-22 13:00:00,44.39,44.39,44.25,44.32,58070.0,36.4334,36.4334,36.3185,36.3759,58070.0
2016-06-22 13:30:00,44.32,44.38,44.25,44.32,111188.0,36.3759,36.4252,36.3185,36.3759,111188.0
2016-06-22 14:00:00,44.32,44.33,44.24,44.3,66708.0,36.3759,36.3841,36.3103,36.3595,66708.0
2016-06-22 14:30:00,44.29,44.3,44.22,44.28,79448.0,36.3513,36.3595,36.2939,36.3431,79448.0
2016-06-22 15:00:00,44.29,44.33,44.1,44.11,138721.0,36.3513,36.3841,36.1954,36.2036,138721.0
2016-06-22 15:30:00,44.12,44.18,44.02,44.06,455796.0,36.2118,36.261,36.1297,36.1625,455796.0
2016-06-23 09:30:00,44.55,44.99,44.55,44.78,140604.0,36.5647,36.9258,36.5647,36.7535,140604.0
2016-06-23 10:00:00,44.79,44.88,44.66,44.68,118699.0,36.7617,36.8356,36.655,36.6714,118699.0
2016-06-23 10:30:00,44.68,44.83,44.65,44.79,74561.0,36.6714,36.7945,36.6468,36.7617,74561.0
2016-06-23 11:00:00,44.78,44.84,44.72,44.82,79761.0,36.7535,36.8027,36.7042,36.7863,79761.0
2016-06-23 11:30:00,44.82,44.83,44.74,44.79,80556.0,36.7863,36.7945,36.7206,36.7617,80556.0
2016-06-23 12:00:00,44.8,44.88,44.76,44.87,51871.0,36.7699,36.8356,36.7371,36.8273,51871.0
2016-06-23 12:30:00,44.87,44.88,44.8,44.84,61257.0,36.8273,36.8356,36.7699,36.8027,61257.0
2016-06-23 13:00:00,44.84,44.85,44.77,44.8,52549.0,36.8027,36.8109,36.7453,36.7699,52549.0
2016-06-23 13:30:00,44.8,44.82,44.74,44.8,66739.0,36.7699,36.7863,36.7206,36.7699,66739.0
2016-06-23 14:00:00,44.79,44.81,44.66,44.73,97478.0,36.7617,36.7781,36.655,36.7124,97478.0
2016-06-23 14:30:00,44.72,44.76,44.68,44.73,77131.0,36.7042,36.7371,36.6714,36.7124,77131.0
2016-06-23 15:00:00,44.73,44.75,44.67,44.7,147451.0,36.7124,36.7289,36.6632,36.6878,147451.0
2016-06-23 15:30:00,44.7,44.96,44.69,44.94,264265.0,36.6878,36.9012,36.6796,36.8848,264265.0
2016-06-24 09:30:00,42.64,43.67,42.55,43.6,383723.0,34.9971,35.8424,34.9232,35.785,383723.0
2016-06-24 10:00:00,43.59,43.85,43.4,43.49,218516.0,35.7768,35.9902,35.6208,35.6947,218516.0
2016-06-24 10:30:00,43.49,43.55,43.29,43.29,111564.0,35.6947,35.7439,35.5306,35.5306,111564.0
2016-06-24 11:00:00,43.28,43.35,43.1,43.23,170668.0,35.5223,35.5798,35.3746,35.4813,170668.0
2016-06-24 11:30:00,43.22,43.3,43.16,43.21,147666.0,35.4731,35.5388,35.4239,35.4649,147666.0
2016-06-24 12:00:00,43.22,43.25,43.08,43.19,96534.0,35.4731,35.4977,35.3582,35.4485,96534.0
2016-06-24 12:30:00,43.19,43.19,42.9,42.95,162839.0,35.4485,35.4485,35.2105,35.2515,162839.0
2016-06-24 13:00:00,42.95,42.98,42.86,42.96,113569.0,35.2515,35.2761,35.1776,35.2597,113569.0
2016-06-24 13:30:00,42.96,43.07,42.94,43.0,91586.0,35.2597,35.35,35.2433,35.2925,91586.0
2016-06-24 14:00:00,43.01,43.04,42.77,42.8,179317.0,35.3007,35.3254,35.1038,35.1284,179317.0
2016-06-24 14:30:00,42.79,42.85,42.67,42.77,200875.0,35.1202,35.1694,35.0217,35.1038,200875.0
2016-06-24 15:00:00,42.78,42.79,42.52,42.59,450737.0,35.112,35.1202,34.8986,34.956,450737.0
2016-06-24 15:30:00,42.59,42.73,42.36,42.39,1200312.0,34.956,35.0709,34.7672,34.7919,1200312.0
2016-06-27 09:30:00,41.73,41.74,41.45,41.56,236369.0,34.2502,34.2584,34.0204,34.1106,236369.0
2016-06-27 10:00:00,41.52,41.61,41.16,41.19,173490.0,34.0778,34.1517,33.7823,33.807,173490.0
2016-06-27 10:30:00,41.19,41.29,41.01,41.03,201387.0,33.807,33.889,33.6592,33.6756,201387.0
2016-06-27 11:00:00,41.03,41.27,40.98,41.26,161776.0,33.6756,33.8726,33.6346,33.8644,161776.0
2016-06-27 11:30:00,41.26,41.44,41.25,41.42,153433.0,33.8644,34.0122,33.8562,33.9957,153433.0
2016-06-27 12:00:00,41.41,41.5,41.32,41.48,106237.0,33.9875,34.0614,33.9137,34.045,106237.0
2016-06-27 12:30:00,41.49,41.51,41.25,41.33,111864.0,34.0532,34.0696,33.8562,33.9219,111864.0
2016-06-27 13:00:00,41.32,41.48,41.31,41.4,127543.0,33.9137,34.045,33.9055,33.9793,127543.0
2016-06-27 13:30:00,41.4,41.41,41.2,41.28,94319.0,33.9793,33.9875,33.8152,33.8808,94319.0
2016-06-27 14:00:00,41.26,41.31,41.1,41.23,112414.0,33.8644,33.9055,33.7331,33.8398,112414.0
2016-06-27 14:30:00,41.23,41.26,40.99,41.02,140333.0,33.8398,33.8644,33.6428,33.6674,140333.0
2016-06-27 15:00:00,41.03,41.07,40.84,40.92,206118.0,33.6756,33.7085,33.5197,33.5854,206118.0
2016-06-27 15:30:00,40.91,41.1,40.89,40.99,654266.0,33.5772,33.7331,33.5607,33.6428,654266.0
2016-06-28 09:30:00,41.7,41.9,41.37,41.83,305438.0,34.2255,34.3897,33.9547,34.3322,305438.0
2016-06-28 10:00:00,41.86,42.02,41.75,41.85,179065.0,34.3569,34.4882,34.2666,34.3487,179065.0
2016-06-28 10:30:00,41.86,41.93,41.66,41.68,131816.0,34.3569,34.4143,34.1927,34.2091,131816.0
2016-06-28 11:00:00,41.68,41.71,41.46,41.47,80717.0,34.2091,34.2338,34.0286,34.0368,80717.0
2016-06-28 11:30:00,41.48,41.63,41.44,41.61,86313.0,34.045,34.1681,34.0122,34.1517,86313.0
2016-06-28 12:00:00,41.62,41.65,41.54,41.58,79776.0,34.1599,34.1845,34.0942,34.1271,79776.0
2016-06-28 12:30:00,41.59,41.75,41.58,41.68,100281.0,34.1353,34.2666,34.1271,34.2091,100281.0
2016-06-28 13:00:00,41.68,41.69,41.59,41.63,90747.0,34.2091,34.2173,34.1353,34.1681,90747.0
2016-06-28 13:30:00,41.63,41.75,41.58,41.74,80547.0,34.1681,34.2666,34.1271,34.2584,80547.0
2016-06-28 14:00:00,41.74,41.77,41.63,41.72,100437.0,34.2584,34.283,34.1681,34.242,100437.0
2016-06-28 14:30:00,41.73,42.12,41.73,42.09,110269.0,34.2502,34.5703,34.2502,34.5456,110269.0
2016-06-28 15:00:00,42.09,42.16,41.93,41.98,182301.0,34.5456,34.6031,34.4143,34.4554,182301.0
2016-06-28 15:30:00,41.98,42.11,41.91,42.1,322308.0,34.4554,34.5621,34.3979,34.5539,322308.0
2016-06-29 09:30:00,42.58,42.77,42.39,42.4,190992.0,34.9478,35.1038,34.7919,34.8001,190992.0
2016-06-29 10:00:00,42.4,42.44,42.23,42.41,186462.0,34.8001,34.8329,34.6606,34.8083,186462.0
2016-06-29 10:30:00,42.4,42.58,42.34,42.55,117893.0,34.8001,34.9478,34.7508,34.9232,117893.0
2016-06-29 11:00:00,42.55,42.6,42.49,42.59,102371.0,34.9232,34.9642,34.8739,34.956,102371.0
2016-06-29 11:30:00,42.6,42.8,42.59,42.76,213405.0,34.9642,35.1284,34.956,35.0956,213405.0
2016-06-29 12:00:00,42.77,42.89,42.75,42.89,74935.0,35.1038,35.2022,35.0873,35.2022,74935.0
2016-06-29 12:30:00,42.88,42.89,42.73,42.75,90242.0,35.194,35.2022,35.0709,35.0873,90242.0
2016-06-29 13:00:00,42.75,42.8,42.71,42.78,127778.0,35.0873,35.1284,35.0545,35.112,127778.0
2016-06-29 13:30:00,42.78,42.86,42.76,42.86,101019.0,35.112,35.1776,35.0956,35.1776,101019.0
2016-06-29 14:00:00,42.86,42.98,42.84,42.95,98796.0,35.1776,35.2761,35.1612,35.2515,98796.0
2016-06-29 14:30:00,42.96,43.02,42.87,43.02,122624.0,35.2597,35.3089,35.1858,35.3089,122624.0
2016-06-29 15:00:00,43.02,43.15,43.0,43.15,147531.0,35.3089,35.4156,35.2925,35.4156,147531.0
2016-06-29 15:30:00,43.15,43.18,43.01,43.15,421156.0,35.4156,35.4403,35.3007,35.4156,421156.0
2016-06-30 09:30:00,43.31,43.38,43.0,43.04,119443.0,35.547,35.6044,35.2925,35.3254,119443.0
2016-06-30 10:00:00,43.04,43.29,43.03,43.24,131983.0,35.3254,35.5306,35.3172,35.4895,131983.0
2016-06-30 10:30:00,43.24,43.49,43.21,43.49,122694.0,35.4895,35.6947,35.4649,35.6947,122694.0
2016-06-30 11:00:00,43.48,43.56,43.44,43.5,133613.0,35.6865,35.7522,35.6537,35.7029,133613.0
2016-06-30 11:30:00,43.5,43.66,43.5,43.66,109061.0,35.7029,35.8342,35.7029,35.8342,109061.0
2016-06-30 12:00:00,43.66,43.8,43.65,43.78,108921.0,35.8342,35.9491,35.826,35.9327,108921.0
2016-06-30 12:30:00,43.78,44.0,43.76,43.98,205595.0,35.9327,36.1133,35.9163,36.0969,205595.0
2016-06-30 13:00:00,43.98,44.03,43.9,43.91,148033.0,36.0969,36.1379,36.0312,36.0394,148033.0
2016-06-30 13:30:00,43.91,43.91,43.84,43.89,163664.0,36.0394,36.0394,35.982,36.023,163664.0
2016-06-30 14:00:00,43.89,44.09,43.88,44.02,162941.0,36.023,36.1872,36.0148,36.1297,162941.0
2016-06-30 14:30:00,44.02,44.17,44.01,44.17,286040.0,36.1297,36.2528,36.1215,36.2528,286040.0
2016-06-30 15:00:00,44.17,44.26,44.09,44.23,552310.0,36.2528,36.3267,36.1872,36.3021,552310.0
2016-06-30 15:30:00,44.23,44.4,44.18,44.4,890867.0,36.3021,36.4416,36.261,36.4416,890867.0
2016-07-01 09:30:00,44.16,44.47,44.08,44.42,189785.0,36.2446,36.499,36.179,36.458,189785.0
2016-07-01 10:00:00,44.42,44.53,44.34,44.42,125538.0,36.458,36.5483,36.3923,36.458,125538.0
2016-07-01 10:30:00,44.42,44.6,44.42,44.56,158119.0,36.458,36.6057,36.458,36.5729,158119.0
2016-07-01 11:00:00,44.55,44.6,44.33,44.39,135594.0,36.5647,36.6057,36.3841,36.4334,135594.0
2016-07-01 11:30:00,44.39,44.51,44.35,44.48,101363.0,36.4334,36.5319,36.4006,36.5073,101363.0
2016-07-01 12:00:00,44.48,44.53,44.21,44.29,131070.0,36.5073,36.5483,36.2856,36.3513,131070.0
2016-07-01 12:30:00,44.28,44.38,44.22,44.36,113867.0,36.3431,36.4252,36.2939,36.4088,113867.0
2016-07-01 13:00:00,44.35,44.42,44.21,44.21,119694.0,36.4006,36.458,36.2856,36.2856,119694.0
2016-07-01 13:30:00,44.2,44.28,44.2,44.26,161667.0,36.2774,36.3431,36.2774,36.3267,161667.0
2016-07-01 14:00:00,44.26,44.28,44.18,44.27,142139.0,36.3267,36.3431,36.261,36.3349,142139.0
2016-07-01 14:30:00,44.27,44.29,44.18,44.28,117665.0,36.3349,36.3513,36.261,36.3431,117665.0
2016-07-01 15:00:00,44.28,44.33,44.25,44.3,160023.0,36.3431,36.3841,36.3185,36.3595,160023.0
2016-07-01 15:30:00,44.3,44.37,44.24,44.25,436544.0,36.3595,36.417,36.3103,36.3185,436544.0
2016-07-05 09:30:00,43.81,43.84,43.33,43.36,172347.0,35.9573,35.982,35.5634,35.588,172347.0
2016-07-05 10:00:00,43.35,43.36,43.11,43.21,173595.0,35.5798,35.588,35.3828,35.4649,173595.0
2016-07-05 10:30:00,43.21,43.37,43.2,43.23,269884.0,35.4649,35.5962,35.4567,35.4813,269884.0
2016-07-05 11:00:00,43.22,43.32,43.18,43.22,109884.0,35.4731,35.5552,35.4403,35.4731,109884.0
2016-07-05 11:30:00,43.22,43.23,43.1,43.15,58730.0,35.4731,35.4813,35.3746,35.4156,58730.0
2016-07-05 12:00:00,43.15,43.2,43.09,43.19,57080.0,35.4156,35.4567,35.3664,35.4485,57080.0
2016-07-05 12:30:00,43.19,43.19,43.1,43.14,60577.0,35.4485,35.4485,35.3746,35.4074,60577.0
2016-07-05 13:00:00,43.14,43.14,43.0,43.01,61886.0,35.4074,35.4074,35.2925,35.3007,61886.0
2016-07-05 13:30:00,43.01,43.04,42.95,43.04,60191.0,35.3007,35.3254,35.2515,35.3254,60191.0
2016-07-05 14:00:00,43.04,43.13,43.01,43.03,81638.0,35.3254,35.3992,35.3007,35.3172,81638.0
2016-07-05 14:30:00,43.03,43.04,42.88,42.95,113127.0,35.3172,35.3254,35.194,35.2515,113127.0
2016-07-05 15:00:00,42.95,43.0,42.9,42.94,111175.0,35.2515,35.2925,35.2105,35.2433,111175.0
2016-07-05 15:30:00,42.94,43.11,42.92,43.05,370302.0,35.2433,35.3828,35.2269,35.3336,370302.0
2016-07-06 09:30:00,42.79,42.87,42.59,42.8,105298.0,35.1202,35.1858,34.956,35.1284,105298.0
2016-07-06 10:00:00,42.8,42.97,42.63,42.63,144189.0,35.1284,35.2679,34.9889,34.9889,144189.0
2016-07-06 10:30:00,42.63,42.66,42.5,42.66,190788.0,34.9889,35.0135,34.8822,35.0135,190788.0
2016-07-06 11:00:00,42.66,42.82,42.58,42.58,178799.0,35.0135,35.1448,34.9478,34.9478,178799.0
2016-07-06 11:30:00,42.58,42.66,42.47,42.51,192760.0,34.9478,35.0135,34.8575,34.8904,192760.0
2016-07-06 12:00:00,42.5,42.65,42.5,42.58,187831.0,34.8822,35.0053,34.8822,34.9478,187831.0
2016-07-06 12:30:00,42.57,42.61,42.5,42.59,151812.0,34.9396,34.9724,34.8822,34.956,151812.0
2016-07-06 13:00:00,42.6,42.69,42.53,42.55,179134.0,34.9642,35.0381,34.9068,34.9232,179134.0
2016-07-06 13:30:00,42.55,42.64,42.51,42.57,215987.0,34.9232,34.9971,34.8904,34.9396,215987.0
2016-07-06 14:00:00,42.55,42.61,42.32,42.43,364135.0,34.9232,34.9724,34.7344,34.8247,364135.0
2016-07-06 14:30:00,42.43,42.67,42.42,42.57,261743.0,34.8247,35.0217,34.8165,34.9396,261743.0
2016-07-06 15:00:00,42.58,42.67,42.56,42.61,275680.0,34.9478,35.0217,34.9314,34.9724,275680.0
2016-07-06 15:30:00,42.61,42.8,42.6,42.74,874318.0,34.9724,35.1284,34.9642,35.0791,874318.0
2016-07-07 09:30:00,42.7,43.15,42.69,43.08,140783.0,35.0463,35.4156,35.0381,35.3582,140783.0
2016-07-07 10:00:00,43.08,43.23,43.07,43.21,159624.0,35.3582,35.4813,35.35,35.4649,159624.0
2016-07-07 10:30:00,43.22,43.25,43.0,43.0,84624.0,35.4731,35.4977,35.2925,35.2925,84624.0
2016-07-07 11:00:00,42.99,43.02,42.78,42.83,114210.0,35.2843,35.3089,35.112,35.153,114210.0
2016-07-07 11:30:00,42.83,42.84,42.64,42.73,112693.0,35.153,35.1612,34.9971,35.0709,112693.0
2016-07-07 12:00:00,42.73,42.76,42.56,42.68,100707.0,35.0709,35.0956,34.9314,35.0299,100707.0
2016-07-07 12:30:00,42.68,42.69,42.49,42.52,91333.0,35.0299,35.0381,34.8739,34.8986,91333.0
2016-07-07 13:00:00,42.52,42.59,42.47,42.53,72092.0,34.8986,34.956,34.8575,34.9068,72092.0
2016-07-07 13:30:00,42.54,42.62,42.51,42.59,84661.0,34.915,34.9806,34.8904,34.956,84661.0
2016-07-07 14:00:00,42.59,42.65,42.51,42.6,103872.0,34.956,35.0053,34.8904,34.9642,103872.0
2016-07-07 14:30:00,42.61,42.63,42.48,42.57,182891.0,34.9724,34.9889,34.8657,34.9396,182891.0
2016-07-07 15:00:00,42.57,42.73,42.56,42.73,224345.0,34.9396,35.0709,34.9314,35.0709,224345.0
2016-07-07 15:30:00,42.74,42.82,42.7,42.72,368927.0,35.0791,35.1448,35.0463,35.0627,368927.0
2016-07-08 09:30:00,43.14,43.51,43.14,43.42,230841.0,35.4074,35.7111,35.4074,35.6373,230841.0
2016-07-08 10:00:00,43.43,43.49,43.14,43.19,263163.0,35.6455,35.6947,35.4074,35.4485,263163.0
2016-07-08 10:30:00,43.18,43.27,43.17,43.27,237584.0,35.4403,35.5141,35.4321,35.5141,237584.0
2016-07-08 11:00:00,43.27,43.5,43.26,43.47,285980.0,35.5141,35.7029,35.5059,35.6783,285980.0
2016-07-08 11:30:00,43.46,43.47,43.3,43.33,197880.0,35.6701,35.6783,35.5388,35.5634,197880.0
2016-07-08 12:00:00,43.33,43.45,43.32,43.43,191259.0,35.5634,35.6619,35.5552,35.6455,191259.0
2016-07-08 12:30:00,43.43,43.5,43.41,43.49,88235.0,35.6455,35.7029,35.629,35.6947,88235.0
2016-07-08 13:00:00,43.49,43.66,43.48,43.66,171746.0,35.6947,35.8342,35.6865,35.8342,171746.0
2016-07-08 13:30:00,43.66,43.66,43.62,43.66,130959.0,35.8342,35.8342,35.8014,35.8342,130959.0
2016-07-08 14:00:00,43.65,43.66,43.54,43.61,160554.0,35.826,35.8342,35.7357,35.7932,160554.0
2016-07-08 14:30:00,43.62,43.7,43.55,43.59,274215.0,35.8014,35.8671,35.7439,35.7768,274215.0
2016-07-08 15:00:00,43.6,43.64,43.51,43.54,233615.0,35.785,35.8178,35.7111,35.7357,233615.0
2016-07-08 15:30:00,43.54,43.59,43.47,43.57,565024.0,35.7357,35.7768,35.6783,35.7604,565024.0
2016-07-11 09:30:00,43.72,43.96,43.72,43.87,119136.0,35.8835,36.0805,35.8835,36.0066,119136.0
2016-07-11 10:00:00,43.87,43.99,43.77,43.78,178496.0,36.0066,36.1051,35.9245,35.9327,178496.0
2016-07-11 10:30:00,43.77,43.81,43.64,43.77,150438.0,35.9245,35.9573,35.8178,35.9245,150438.0
2016-07-11 11:00:00,43.77,43.84,43.75,43.81,94813.0,35.9245,35.982,35.9081,35.9573,94813.0
2016-07-11 11:30:00,43.81,43.87,43.71,43.73,81469.0,35.9573,36.0066,35.8753,35.8917,81469.0
2016-07-11 12:00:00,43.74,43.81,43.7,43.8,105586.0,35.8999,35.9573,35.8671,35.9491,105586.0
2016-07-11 12:30:00,43.8,43.82,43.75,43.78,89155.0,35.9491,35.9656,35.9081,35.9327,89155.0
2016-07-11 13:00:00,43.78,43.8,43.74,43.74,63257.0,35.9327,35.9491,35.8999,35.8999,63257.0
2016-07-11 13:30:00,43.74,43.76,43.64,43.64,129499.0,35.8999,35.9163,35.8178,35.8178,129499.0
2016-07-11 14:00:00,43.64,43.72,43.63,43.71,108494.0,35.8178,35.8835,35.8096,35.8753,108494.0
2016-07-11 14:30:00,43.71,43.81,43.7,43.79,123533.0,35.8753,35.9573,35.8671,35.9409,123533.0
2016-07-11 15:00:00,43.79,43.91,43.79,43.81,169515.0,35.9409,36.0394,35.9409,35.9573,169515.0
2016-07-11 15:30:00,43.8,43.84,43.76,43.76,266956.0,35.9491,35.982,35.9163,35.9163,266956.0
2016-07-12 09:30:00,44.21,44.39,44.03,44.15,179312.0,36.2856,36.4334,36.1379,36.2364,179312.0
2016-07-12 10:00:00,44.16,44.2,43.93,43.97,232360.0,36.2446,36.2774,36.0558,36.0887,232360.0
2016-07-12 10:30:00,43.97,43.97,43.84,43.84,120339.0,36.0887,36.0887,35.982,35.982,120339.0
2016-07-12 11:00:00,43.84,44.01,43.83,44.01,107536.0,35.982,36.1215,35.9738,36.1215,107536.0
2016-07-12 11:30:00,44.0,44.16,44.0,44.02,151332.0,36.1133,36.2446,36.1133,36.1297,151332.0
2016-07-12 12:00:00,44.02,44.09,43.96,44.04,133413.0,36.1297,36.1872,36.0805,36.1461,133413.0
2016-07-12 12:30:00,44.04,44.11,44.0,44.0,87844.0,36.1461,36.2036,36.1133,36.1133,87844.0
2016-07-12 13:00:00,44.0,44.07,43.99,44.03,76439.0,36.1133,36.1707,36.1051,36.1379,76439.0
2016-07-12 13:30:00,44.04,44.11,44.02,44.03,90954.0,36.1461,36.2036,36.1297,36.1379,90954.0
2016-07-12 14:00:00,44.04,44.08,43.99,44.02,104730.0,36.1461,36.179,36.1051,36.1297,104730.0
2016-07-12 14:30:00,44.02,44.04,43.96,43.97,143723.0,36.1297,36.1461,36.0805,36.0887,143723.0
2016-07-12 15:00:00,43.98,43.98,43.81,43.83,211609.0,36.0969,36.0969,35.9573,35.9738,211609.0
2016-07-12 15:30:00,43.83,43.86,43.8,43.82,380424.0,35.9738,35.9984,35.9491,35.9656,380424.0
2016-07-13 09:30:00,43.81,43.92,43.31,43.51,187679.0,35.9573,36.0476,35.547,35.7111,187679.0
2016-07-13 10:00:00,43.51,43.62,43.47,43.58,76432.0,35.7111,35.8014,35.6783,35.7686,76432.0
2016-07-13 10:30:00,43.57,43.61,43.49,43.54,107147.0,35.7604,35.7932,35.6947,35.7357,107147.0
2016-07-13 11:00:00,43.54,43.56,43.4,43.41,90844.0,35.7357,35.7522,35.6208,35.629,90844.0
2016-07-13 11:30:00,43.41,43.42,43.27,43.3,114460.0,35.629,35.6373,35.5141,35.5388,114460.0
2016-07-13 12:00:00,43.3,43.46,43.3,43.41,103936.0,35.5388,35.6701,35.5388,35.629,103936.0
2016-07-13 12:30:00,43.4,43.45,43.35,43.45,68119.0,35.6208,35.6619,35.5798,35.6619,68119.0
2016-07-13 13:00:00,43.45,43.46,43.38,43.39,85822.0,35.6619,35.6701,35.6044,35.6126,85822.0
2016-07-13 13:30:00,43.4,43.44,43.35,43.36,85294.0,35.6208,35.6537,35.5798,35.588,85294.0
2016-07-13 14:00:00,43.36,43.53,43.35,43.52,118331.0,35.588,35.7275,35.5798,35.7193,118331.0
2016-07-13 14:30:00,43.52,43.56,43.47,43.5,110831.0,35.7193,35.7522,35.6783,35.7029,110831.0
2016-07-13 15:00:00,43.5,43.54,43.38,43.38,146103.0,35.7029,35.7357,35.6044,35.6044,146103.0
2016-07-13 15:30:00,43.38,43.48,43.38,43.42,327525.0,35.6044,35.6865,35.6044,35.6373,327525.0
2016-07-14 09:30:00,44.05,44.33,43.86,43.99,120871.0,36.1543,36.3841,35.9984,36.1051,120871.0
2016-07-14 10:00:00,43.99,44.1,43.9,43.93,129171.0,36.1051,36.1954,36.0312,36.0558,129171.0
2016-07-14 10:30:00,43.94,43.97,43.76,43.8,108433.0,36.064,36.0887,35.9163,35.9491,108433.0
2016-07-14 11:00:00,43.8,43.85,43.73,43.74,128904.0,35.9491,35.9902,35.8917,35.8999,128904.0
2016-07-14 11:30:00,43.73,43.86,43.71,43.85,268981.0,35.8917,35.9984,35.8753,35.9902,268981.0
2016-07-14 12:00:00,43.85,43.88,43.76,43.78,134039.0,35.9902,36.0148,35.9163,35.9327,134039.0
2016-07-14 12:30:00,43.77,43.97,43.74,43.94,157953.0,35.9245,36.0887,35.8999,36.064,157953.0
2016-07-14 13:00:00,43.93,43.94,43.81,43.83,78626.0,36.0558,36.064,35.9573,35.9738,78626.0
2016-07-14 13:30:00,43.83,43.94,43.82,43.88,98980.0,35.9738,36.064,35.9656,36.0148,98980.0
2016-07-14 14:00:00,43.88,43.94,43.86,43.88,104492.0,36.0148,36.064,35.9984,36.0148,104492.0
2016-07-14 14:30:00,43.89,43.93,43.8,43.84,147849.0,36.023,36.0558,35.9491,35.982,147849.0
2016-07-14 15:00:00,43.84,43.92,43.83,43.88,145517.0,35.982,36.0476,35.9738,36.0148,145517.0
2016-07-14 15:30:00,43.89,43.9,43.78,43.79,435463.0,36.023,36.0312,35.9327,35.9409,435463.0
2016-07-15 09:30:00,43.96,43.99,43.75,43.79,253079.0,36.0805,36.1051,35.9081,35.9409,253079.0
2016-07-15 10:00:00,43.78,43.8,43.6,43.72,120726.0,35.9327,35.9491,35.785,35.8835,120726.0
2016-07-15 10:30:00,43.73,43.77,43.67,43.68,116897.0,35.8917,35.9245,35.8424,35.8506,116897.0
2016-07-15 11:00:00,43.68,43.7,43.61,43.67,103916.0,35.8506,35.8671,35.7932,35.8424,103916.0
2016-07-15 11:30:00,43.66,43.7,43.6,43.63,106984.0,35.8342,35.8671,35.785,35.8096,106984.0
2016-07-15 12:00:00,43.63,43.74,43.62,43.73,85613.0,35.8096,35.8999,35.8014,35.8917,85613.0
2016-07-15 12:30:00,43.73,43.74,43.61,43.62,81320.0,35.8917,35.8999,35.7932,35.8014,81320.0
2016-07-15 13:00:00,43.63,43.77,43.63,43.75,74724.0,35.8096,35.9245,35.8096,35.9081,74724.0
2016-07-15 13:30:00,43.76,43.8,43.73,43.74,111885.0,35.9163,35.9491,35.8917,35.8999,111885.0
2016-07-15 14:00:00,43.75,43.78,43.73,43.78,105152.0,35.9081,35.9327,35.8917,35.9327,105152.0
2016-07-15 14:30:00,43.79,43.81,43.76,43.8,107602.0,35.9409,35.9573,35.9163,35.9491,107602.0
2016-07-15 15:00:00,43.79,43.8,43.76,43.8,90765.0,35.9409,35.9491,35.9163,35.9491,90765.0
2016-07-15 15:30:00,43.8,43.81,43.72,43.75,239591.0,35.9491,35.9573,35.8835,35.9081,239591.0
2016-07-18 09:30:00,43.83,43.91,43.73,43.75,108972.0,35.9738,36.0394,35.8917,35.9081,108972.0
2016-07-18 10:00:00,43.76,43.83,43.65,43.8,121435.0,35.9163,35.9738,35.826,35.9491,121435.0
2016-07-18 10:30:00,43.82,44.05,43.82,43.97,319894.0,35.9656,36.1543,35.9656,36.0887,319894.0
2016-07-18 11:00:00,43.98,44.39,43.95,44.03,1230141.0,36.0969,36.4334,36.0723,36.1379,1230141.0
2016-07-18 11:30:00,44.03,44.09,43.93,44.01,330529.0,36.1379,36.1872,36.0558,36.1215,330529.0
2016-07-18 12:00:00,44.01,44.04,43.92,43.95,135761.0,36.1215,36.1461,36.0476,36.0723,135761.0
2016-07-18 12:30:00,43.96,43.96,43.88,43.89,71906.0,36.0805,36.0805,36.0148,36.023,71906.0
2016-07-18 13:00:00,43.9,43.96,43.89,43.92,70779.0,36.0312,36.0805,36.023,36.0476,70779.0
2016-07-18 13:30:00,43.92,43.99,43.89,43.91,84522.0,36.0476,36.1051,36.023,36.0394,84522.0
2016-07-18 14:00:00,43.91,43.94,43.85,43.87,93598.0,36.0394,36.064,35.9902,36.0066,93598.0
2016-07-18 14:30:00,43.87,43.89,43.82,43.83,75080.0,36.0066,36.023,35.9656,35.9738,75080.0
2016-07-18 15:00:00,43.84,43.86,43.74,43.74,136662.0,35.982,35.9984,35.8999,35.8999,136662.0
2016-07-18 15:30:00,43.75,43.79,43.71,43.72,350885.0,35.9081,35.9409,35.8753,35.8835,350885.0
2016-07-19 09:30:00,43.45,43.89,43.35,43.84,218310.0,35.6619,36.023,35.5798,35.982,218310.0
2016-07-19 10:00:00,43.85,43.86,43.7,43.77,121627.0,35.9902,35.9984,35.8671,35.9245,121627.0
2016-07-19 10:30:00,43.78,43.82,43.71,43.77,112128.0,35.9327,35.9656,35.8753,35.9245,112128.0
2016-07-19 11:00:00,43.78,43.91,43.76,43.84,150125.0,35.9327,36.0394,35.9163,35.982,150125.0
2016-07-19 11:30:00,43.85,43.88,43.76,43.76,91441.0,35.9902,36.0148,35.9163,35.9163,91441.0
2016-07-19 12:00:00,43.76,43.82,43.75,43.78,58464.0,35.9163,35.9656,35.9081,35.9327,58464.0
2016-07-19 12:30:00,43.79,43.83,43.74,43.8,69880.0,35.9409,35.9738,35.8999,35.9491,69880.0
2016-07-19 13:00:00,43.79,43.8,43.67,43.67,88421.0,35.9409,35.9491,35.8424,35.8424,88421.0
2016-07-19 13:30:00,43.67,43.71,43.61,43.61,131593.0,35.8424,35.8753,35.7932,35.7932,131593.0
2016-07-19 14:00:00,43.61,43.69,43.59,43.69,92034.0,35.7932,35.8589,35.7768,35.8589,92034.0
2016-07-19 14:30:00,43.68,43.74,43.66,43.71,73839.0,35.8506,35.8999,35.8342,35.8753,73839.0
2016-07-19 15:00:00,43.72,43.75,43.7,43.71,91838.0,35.8835,35.9081,35.8671,35.8753,91838.0
2016-07-19 15:30:00,43.71,43.78,43.69,43.76,260107.0,35.8753,35.9327,35.8589,35.9163,260107.0
2016-07-20 09:30:00,43.85,43.86,43.58,43.6,136097.0,35.9902,35.9984,35.7686,35.785,136097.0
2016-07-20 10:00:00,43.61,43.8,43.58,43.79,139656.0,35.7932,35.9491,35.7686,35.9409,139656.0
2016-07-20 10:30:00,43.79,43.91,43.78,43.86,136520.0,35.9409,36.0394,35.9327,35.9984,136520.0
2016-07-20 11:00:00,43.86,43.89,43.83,43.84,74303.0,35.9984,36.023,35.9738,35.982,74303.0
2016-07-20 11:30:00,43.85,43.85,43.72,43.73,92757.0,35.9902,35.9902,35.8835,35.8917,92757.0
2016-07-20 12:00:00,43.73,43.75,43.67,43.68,154857.0,35.8917,35.9081,35.8424,35.8506,154857.0
2016-07-20 12:30:00,43.69,43.71,43.66,43.69,106214.0,35.8589,35.8753,35.8342,35.8589,106214.0
2016-07-20 13:00:00,43.69,43.72,43.64,43.66,111394.0,35.8589,35.8835,35.8178,35.8342,111394.0
2016-07-20 13:30:00,43.66,43.69,43.63,43.63,75445.0,35.8342,35.8589,35.8096,35.8096,75445.0
2016-07-20 14:00:00,43.63,43.72,43.63,43.66,184462.0,35.8096,35.8835,35.8096,35.8342,184462.0
2016-07-20 14:30:00,43.66,43.7,43.64,43.69,137340.0,35.8342,35.8671,35.8178,35.8589,137340.0
2016-07-20 15:00:00,43.68,43.73,43.67,43.73,292343.0,35.8506,35.8917,35.8424,35.8917,292343.0
2016-07-20 15:30:00,43.73,43.81,43.7,43.73,374516.0,35.8917,35.9573,35.8671,35.8917,374516.0
2016-07-21 09:30:00,43.76,43.78,43.56,43.69,95238.0,35.9163,35.9327,35.7522,35.8589,95238.0
2016-07-21 10:00:00,43.68,43.72,43.6,43.69,116602.0,35.8506,35.8835,35.785,35.8589,116602.0
2016-07-21 10:30:00,43.69,43.69,43.57,43.63,117753.0,35.8589,35.8589,35.7604,35.8096,117753.0
2016-07-21 11:00:00,43.62,43.63,43.43,43.49,156980.0,35.8014,35.8096,35.6455,35.6947,156980.0
2016-07-21 11:30:00,43.5,43.5,43.31,43.39,79028.0,35.7029,35.7029,35.547,35.6126,79028.0
2016-07-21 12:00:00,43.39,43.45,43.38,43.39,67345.0,35.6126,35.6619,35.6044,35.6126,67345.0
2016-07-21 12:30:00,43.4,43.41,43.35,43.4,82293.0,35.6208,35.629,35.5798,35.6208,82293.0
2016-07-21 13:00:00,43.39,43.46,43.37,43.44,81708.0,35.6126,35.6701,35.5962,35.6537,81708.0
2016-07-21 13:30:00,43.44,43.49,43.38,43.41,137884.0,35.6537,35.6947,35.6044,35.629,137884.0
2016-07-21 14:00:00,43.41,43.48,43.37,43.47,123974.0,35.629,35.6865,35.5962,35.6783,123974.0
2016-07-21 14:30:00,43.46,43.55,43.46,43.54,80079.0,35.6701,35.7439,35.6701,35.7357,80079.0
2016-07-21 15:00:00,43.54,43.55,43.44,43.52,96674.0,35.7357,35.7439,35.6537,35.7193,96674.0
2016-07-21 15:30:00,43.52,43.53,43.47,43.47,297210.0,35.7193,35.7275,35.6783,35.6783,297210.0
2016-07-22 09:30:00,43.56,44.3,43.56,44.3,363385.0,35.7522,36.3595,35.7522,36.3595,363385.0
2016-07-22 10:00:00,44.3,44.38,44.29,44.36,293029.0,36.3595,36.4252,36.3513,36.4088,293029.0
2016-07-22 10:30:00,44.36,44.56,44.35,44.55,280591.0,36.4088,36.5729,36.4006,36.5647,280591.0
2016-07-22 11:00:00,44.56,44.57,44.48,44.53,257774.0,36.5729,36.5811,36.5073,36.5483,257774.0
2016-07-22 11:30:00,44.53,44.56,44.48,44.55,100309.0,36.5483,36.5729,36.5073,36.5647,100309.0
2016-07-22 12:00:00,44.55,44.67,44.53,44.66,120122.0,36.5647,36.6632,36.5483,36.655,120122.0
2016-07-22 12:30:00,44.66,44.73,44.62,44.64,235756.0,36.655,36.7124,36.6222,36.6386,235756.0
2016-07-22 13:00:00,44.64,44.69,44.59,44.66,133865.0,36.6386,36.6796,36.5975,36.655,133865.0
2016-07-22 13:30:00,44.67,44.7,44.64,44.67,108184.0,36.6632,36.6878,36.6386,36.6632,108184.0
2016-07-22 14:00:00,44.66,44.68,44.55,44.58,205456.0,36.655,36.6714,36.5647,36.5893,205456.0
2016-07-22 14:30:00,44.58,44.66,44.57,44.66,105411.0,36.5893,36.655,36.5811,36.655,105411.0
2016-07-22 15:00:00,44.66,44.77,44.6,44.7,204377.0,36.655,36.7453,36.6057,36.6878,204377.0
2016-07-22 15:30:00,44.71,44.78,44.7,44.77,505958.0,36.696,36.7535,36.6878,36.7453,505958.0
2016-07-25 09:30:00,44.71,44.81,44.43,44.44,120516.0,36.696,36.7781,36.4662,36.4744,120516.0
2016-07-25 10:00:00,44.44,44.49,44.22,44.37,109749.0,36.4744,36.5155,36.2939,36.417,109749.0
2016-07-25 10:30:00,44.37,44.49,44.31,44.42,123598.0,36.417,36.5155,36.3677,36.458,123598.0
2016-07-25 11:00:00,44.43,44.43,44.3,44.4,87899.0,36.4662,36.4662,36.3595,36.4416,87899.0
2016-07-25 11:30:00,44.4,44.5,44.38,44.48,79491.0,36.4416,36.5237,36.4252,36.5073,79491.0
2016-07-25 12:00:00,44.49,44.5,44.38,44.4,48943.0,36.5155,36.5237,36.4252,36.4416,48943.0
2016-07-25 12:30:00,44.4,44.5,44.35,44.43,47621.0,36.4416,36.5237,36.4006,36.4662,47621.0
2016-07-25 13:00:00,44.43,44.44,44.35,44.4,67011.0,36.4662,36.4744,36.4006,36.4416,67011.0
2016-07-25 13:30:00,44.4,44.42,44.34,44.37,59656.0,36.4416,36.458,36.3923,36.417,59656.0
2016-07-25 14:00:00,44.37,44.41,44.32,44.32,68935.0,36.417,36.4498,36.3759,36.3759,68935.0
2016-07-25 14:30:00,44.32,44.36,44.29,44.34,67833.0,36.3759,36.4088,36.3513,36.3923,67833.0
2016-07-25 15:00:00,44.34,44.36,44.28,44.3,85685.0,36.3923,36.4088,36.3431,36.3595,85685.0
2016-07-25 15:30:00,44.3,44.4,44.29,44.38,251977.0,36.3595,36.4416,36.3513,36.4252,251977.0
2016-07-26 09:30:00,44.33,44.66,44.32,44.56,120547.0,36.3841,36.655,36.3759,36.5729,120547.0
2016-07-26 10:00:00,44.56,44.62,44.5,44.5,74505.0,36.5729,36.6222,36.5237,36.5237,74505.0
2016-07-26 10:30:00,44.51,44.53,44.27,44.27,103166.0,36.5319,36.5483,36.3349,36.3349,103166.0
2016-07-26 11:00:00,44.27,44.34,44.25,44.32,93350.0,36.3349,36.3923,36.3185,36.3759,93350.0
2016-07-26 11:30:00,44.32,44.33,44.2,44.3,96810.0,36.3759,36.3841,36.2774,36.3595,96810.0
2016-07-26 12:00:00,44.31,44.39,44.28,44.35,51699.0,36.3677,36.4334,36.3431,36.4006,51699.0
2016-07-26 12:30:00,44.34,44.38,44.29,44.34,69237.0,36.3923,36.4252,36.3513,36.3923,69237.0
2016-07-26 13:00:00,44.34,44.38,44.2,44.21,67863.0,36.3923,36.4252,36.2774,36.2856,67863.0
2016-07-26 13:30:00,44.21,44.24,44.17,44.2,70996.0,36.2856,36.3103,36.2528,36.2774,70996.0
2016-07-26 14:00:00,44.21,44.22,44.11,44.15,78185.0,36.2856,36.2939,36.2036,36.2364,78185.0
2016-07-26 14:30:00,44.15,44.2,44.14,44.17,78369.0,36.2364,36.2774,36.2282,36.2528,78369.0
2016-07-26 15:00:00,44.17,44.23,44.16,44.22,122709.0,36.2528,36.3021,36.2446,36.2939,122709.0
2016-07-26 15:30:00,44.23,44.24,44.17,44.2,286359.0,36.3021,36.3103,36.2528,36.2774,286359.0
2016-07-27 09:30:00,44.09,44.26,44.06,44.23,92817.0,36.1872,36.3267,36.1625,36.3021,92817.0
2016-07-27 10:00:00,44.23,44.29,44.18,44.27,60148.0,36.3021,36.3513,36.261,36.3349,60148.0
2016-07-27 10:30:00,44.27,44.28,43.96,44.0,68913.0,36.3349,36.3431,36.0805,36.1133,68913.0
2016-07-27 11:00:00,44.0,44.02,43.88,43.99,126457.0,36.1133,36.1297,36.0148,36.1051,126457.0
2016-07-27 11:30:00,44.0,44.03,43.93,43.95,66662.0,36.1133,36.1379,36.0558,36.0723,66662.0
2016-07-27 12:00:00,43.95,44.03,43.9,43.9,72347.0,36.0723,36.1379,36.0312,36.0312,72347.0
2016-07-27 12:30:00,43.91,43.93,43.86,43.93,95633.0,36.0394,36.0558,35.9984,36.0558,95633.0
2016-07-27 13:00:00,43.94,43.96,43.88,43.89,45382.0,36.064,36.0805,36.0148,36.023,45382.0
2016-07-27 13:30:00,43.89,43.99,43.87,43.95,71636.0,36.023,36.1051,36.0066,36.0723,71636.0
2016-07-27 14:00:00,43.94,44.07,43.87,43.91,188349.0,36.064,36.1707,36.0066,36.0394,188349.0
2016-07-27 14:30:00,43.91,43.97,43.82,43.95,156417.0,36.0394,36.0887,35.9656,36.0723,156417.0
2016-07-27 15:00:00,43.95,44.03,43.89,43.94,148573.0,36.0723,36.1379,36.023,36.064,148573.0
2016-07-27 15:30:00,43.95,43.98,43.8,43.81,327429.0,36.0723,36.0969,35.9491,35.9573,327429.0
2016-07-28 09:30:00,43.66,44.03,43.66,44.01,56298.0,35.8342,36.1379,35.8342,36.1215,56298.0
2016-07-28 10:00:00,44.02,44.05,43.77,43.82,70001.0,36.1297,36.1543,35.9245,35.9656,70001.0
2016-07-28 10:30:00,43.83,43.93,43.78,43.91,220109.0,35.9738,36.0558,35.9327,36.0394,220109.0
2016-07-28 11:00:00,43.91,44.16,43.89,44.07,151479.0,36.0394,36.2446,36.023,36.1707,151479.0
2016-07-28 11:30:00,44.07,44.15,44.02,44.09,99762.0,36.1707,36.2364,36.1297,36.1872,99762.0
2016-07-28 12:00:00,44.08,44.13,44.02,44.04,85395.0,36.179,36.22,36.1297,36.1461,85395.0
2016-07-28 12:30:00,44.03,44.17,44.02,44.1,78610.0,36.1379,36.2528,36.1297,36.1954,78610.0
2016-07-28 13:00:00,44.1,44.13,44.03,44.06,147148.0,36.1954,36.22,36.1379,36.1625,147148.0
2016-07-28 13:30:00,44.05,44.1,43.92,44.01,145354.0,36.1543,36.1954,36.0476,36.1215,145354.0
2016-07-28 14:00:00,44.01,44.01,43.94,43.95,141985.0,36.1215,36.1215,36.064,36.0723,141985.0
2016-07-28 14:30:00,43.95,44.01,43.94,44.0,202457.0,36.0723,36.1215,36.064,36.1133,202457.0
2016-07-28 15:00:00,44.0,44.09,43.96,43.98,223673.0,36.1133,36.1872,36.0805,36.0969,223673.0
2016-07-28 15:30:00,43.98,44.06,43.92,43.93,403422.0,36.0969,36.1625,36.0476,36.0558,403422.0
2016-07-29 09:30:00,40.81,40.82,39.0,39.09,3157396.0,33.4951,33.5033,32.0095,32.0834,3157396.0
2016-07-29 10:00:00,39.09,39.35,38.92,39.19,1505031.0,32.0834,32.2968,31.9438,32.1655,1505031.0
2016-07-29 10:30:00,39.2,39.94,39.06,39.75,1797428.0,32.1737,32.781,32.0588,32.6251,1797428.0
2016-07-29 11:00:00,39.75,39.81,39.5,39.64,1126828.0,32.6251,32.6743,32.4199,32.5348,1126828.0
2016-07-29 11:30:00,39.63,39.63,39.45,39.46,1282413.0,32.5266,32.5266,32.3788,32.3871,1282413.0
2016-07-29 12:00:00,39.47,39.5,39.28,39.4,416367.0,32.3953,32.4199,32.2393,32.3378,416367.0
2016-07-29 12:30:00,39.4,39.43,39.25,39.33,772729.0,32.3378,32.3624,32.2147,32.2804,772729.0
2016-07-29 13:00:00,39.33,39.62,39.33,39.43,703724.0,32.2804,32.5184,32.2804,32.3624,703724.0
2016-07-29 13:30:00,39.43,39.57,39.42,39.57,829000.0,32.3624,32.4773,32.3542,32.4773,829000.0
2016-07-29 14:00:00,39.57,40.07,39.54,39.82,719578.0,32.4773,32.8877,32.4527,32.6825,719578.0
2016-07-29 14:30:00,39.82,39.82,39.59,39.71,675858.0,32.6825,32.6825,32.4938,32.5922,675858.0
2016-07-29 15:00:00,39.7,39.87,39.62,39.85,711710.0,32.584,32.7236,32.5184,32.7071,711710.0
2016-07-29 15:30:00,39.86,39.91,39.59,39.78,2221091.0,32.7154,32.7564,32.4938,32.6497,2221091.0
2016-08-01 09:30:00,39.88,39.97,39.49,39.78,777420.0,32.7318,32.8056,32.4117,32.6497,777420.0
2016-08-01 10:00:00,39.77,39.87,39.72,39.8,496148.0,32.6415,32.7236,32.6005,32.6661,496148.0
2016-08-01 10:30:00,39.8,39.97,39.77,39.97,524576.0,32.6661,32.8056,32.6415,32.8056,524576.0
2016-08-01 11:00:00,39.96,40.06,39.9,40.04,618562.0,32.7974,32.8795,32.7482,32.8631,618562.0
2016-08-01 11:30:00,40.04,40.06,39.96,39.97,790615.0,32.8631,32.8795,32.7974,32.8056,790615.0
2016-08-01 12:00:00,39.98,40.02,39.91,39.97,551191.0,32.8138,32.8467,32.7564,32.8056,551191.0
2016-08-01 12:30:00,39.97,40.01,39.95,39.98,391150.0,32.8056,32.8385,32.7892,32.8138,391150.0
2016-08-01 13:00:00,39.98,40.1,39.96,40.05,380897.0,32.8138,32.9123,32.7974,32.8713,380897.0
2016-08-01 13:30:00,40.05,40.19,40.04,40.07,570793.0,32.8713,32.9862,32.8631,32.8877,570793.0
2016-08-01 14:00:00,40.06,40.07,39.97,39.99,404458.0,32.8795,32.8877,32.8056,32.8221,404458.0
2016-08-01 14:30:00,40.0,40.05,39.99,40.01,448844.0,32.8303,32.8713,32.8221,32.8385,448844.0
2016-08-01 15:00:00,40.01,40.07,40.0,40.0,448108.0,32.8385,32.8877,32.8303,32.8303,448108.0
2016-08-01 15:30:00,40.0,40.03,40.0,40.01,959789.0,32.8303,32.8549,32.8303,32.8385,959789.0
2016-08-02 09:30:00,39.9,40.04,39.66,39.91,599734.0,32.7482,32.8631,32.5512,32.7564,599734.0
2016-08-02 10:00:00,39.9,40.04,39.82,39.94,669867.0,32.7482,32.8631,32.6825,32.781,669867.0
2016-08-02 10:30:00,39.94,39.95,39.83,39.87,468850.0,32.781,32.7892,32.6907,32.7236,468850.0
2016-08-02 11:00:00,39.86,39.98,39.84,39.9,268995.0,32.7154,32.8138,32.6989,32.7482,268995.0
2016-08-02 11:30:00,39.9,39.92,39.77,39.84,414681.0,32.7482,32.7646,32.6415,32.6989,414681.0
2016-08-02 12:00:00,39.84,39.9,39.79,39.86,254439.0,32.6989,32.7482,32.6579,32.7154,254439.0
2016-08-02 12:30:00,39.85,39.88,39.78,39.8,261653.0,32.7071,32.7318,32.6497,32.6661,261653.0
2016-08-02 13:00:00,39.8,39.88,39.73,39.85,311381.0,32.6661,32.7318,32.6087,32.7071,311381.0
2016-08-02 13:30:00,39.85,39.87,39.81,39.86,291110.0,32.7071,32.7236,32.6743,32.7154,291110.0
2016-08-02 14:00:00,39.87,39.94,39.84,39.92,277628.0,32.7236,32.781,32.6989,32.7646,277628.0
2016-08-02 14:30:00,39.93,40.01,39.88,39.91,427770.0,32.7728,32.8385,32.7318,32.7564,427770.0
2016-08-02 15:00:00,39.92,40.01,39.87,39.94,527547.0,32.7646,32.8385,32.7236,32.781,527547.0
2016-08-02 15:30:00,39.94,40.15,39.94,40.12,1961871.0,32.781,32.9534,32.781,32.9288,1961871.0
2016-08-03 09:30:00,40.28,40.49,40.08,40.11,281469.0,33.0601,33.2324,32.8959,32.9205,281469.0
2016-08-03 10:00:00,40.1,40.23,40.09,40.11,639707.0,32.9123,33.019,32.9041,32.9205,639707.0
2016-08-03 10:30:00,40.1,40.5,40.0,40.3,414793.0,32.9123,33.2406,32.8303,33.0765,414793.0
2016-08-03 11:00:00,40.31,40.4,40.28,40.35,339117.0,33.0847,33.1586,33.0601,33.1175,339117.0
2016-08-03 11:30:00,40.36,40.43,40.34,40.4,235387.0,33.1257,33.1832,33.1093,33.1586,235387.0
2016-08-03 12:00:00,40.39,40.45,40.35,40.41,266763.0,33.1504,33.1996,33.1175,33.1668,266763.0
2016-08-03 12:30:00,40.41,40.47,40.37,40.39,194574.0,33.1668,33.216,33.1339,33.1504,194574.0
2016-08-03 13:00:00,40.39,40.48,40.37,40.38,237749.0,33.1504,33.2242,33.1339,33.1422,237749.0
2016-08-03 13:30:00,40.38,40.45,40.36,40.44,199333.0,33.1422,33.1996,33.1257,33.1914,199333.0
2016-08-03 14:00:00,40.43,40.47,40.35,40.35,187651.0,33.1832,33.216,33.1175,33.1175,187651.0
2016-08-03 14:30:00,40.35,40.45,40.3,40.38,340075.0,33.1175,33.1996,33.0765,33.1422,340075.0
2016-08-03 15:00:00,40.37,40.53,40.37,40.53,370822.0,33.1339,33.2653,33.1339,33.2653,370822.0
2016-08-03 15:30:00,40.53,40.55,40.46,40.54,804053.0,33.2653,33.2817,33.2078,33.2735,804053.0
2016-08-04 09:30:00,40.58,40.71,40.32,40.34,248633.0,33.3063,33.413,33.0929,33.1093,248633.0
2016-08-04 10:00:00,40.35,40.41,40.31,40.38,465948.0,33.1175,33.1668,33.0847,33.1422,465948.0
2016-08-04 10:30:00,40.38,40.5,40.34,40.45,548225.0,33.1422,33.2406,33.1093,33.1996,548225.0
2016-08-04 11:00:00,40.44,40.48,40.41,40.44,311166.0,33.1914,33.2242,33.1668,33.1914,311166.0
2016-08-04 11:30:00,40.45,40.46,40.36,40.38,265664.0,33.1996,33.2078,33.1257,33.1422,265664.0
2016-08-04 12:00:00,40.39,40.44,40.31,40.33,213406.0,33.1504,33.1914,33.0847,33.1011,213406.0
2016-08-04 12:30:00,40.33,40.42,40.3,40.3,240472.0,33.1011,33.175,33.0765,33.0765,240472.0
2016-08-04 13:00:00,40.31,40.38,40.19,40.26,198451.0,33.0847,33.1422,32.9862,33.0437,198451.0
2016-08-04 13:30:00,40.26,40.26,40.17,40.22,268729.0,33.0437,33.0437,32.9698,33.0108,268729.0
2016-08-04 14:00:00,40.22,40.28,40.2,40.22,179433.0,33.0108,33.0601,32.9944,33.0108,179433.0
2016-08-04 14:30:00,40.22,40.22,40.1,40.11,216906.0,33.0108,33.0108,32.9123,32.9205,216906.0
2016-08-04 15:00:00,40.1,40.2,40.1,40.2,343215.0,32.9123,32.9944,32.9123,32.9944,343215.0
2016-08-04 15:30:00,40.2,40.34,40.2,40.22,697924.0,32.9944,33.1093,32.9944,33.0108,697924.0
2016-08-05 09:30:00,40.53,40.82,40.53,40.63,180474.0,33.2653,33.5033,33.2653,33.3473,180474.0
2016-08-05 10:00:00,40.63,40.67,40.54,40.61,130759.0,33.3473,33.3802,33.2735,33.3309,130759.0
2016-08-05 10:30:00,40.61,40.65,40.5,40.58,120851.0,33.3309,33.3638,33.2406,33.3063,120851.0
2016-08-05 11:00:00,40.59,40.83,40.58,40.72,280295.0,33.3145,33.5115,33.3063,33.4212,280295.0
2016-08-05 11:30:00,40.73,40.82,40.7,40.71,176450.0,33.4294,33.5033,33.4048,33.413,176450.0
2016-08-05 12:00:00,40.71,40.73,40.58,40.59,225777.0,33.413,33.4294,33.3063,33.3145,225777.0
2016-08-05 12:30:00,40.58,40.59,40.49,40.49,160612.0,33.3063,33.3145,33.2324,33.2324,160612.0
2016-08-05 13:00:00,40.49,40.52,40.41,40.5,144184.0,33.2324,33.2571,33.1668,33.2406,144184.0
2016-08-05 13:30:00,40.5,40.56,40.5,40.54,134369.0,33.2406,33.2899,33.2406,33.2735,134369.0
2016-08-05 14:00:00,40.55,40.58,40.5,40.51,156161.0,33.2817,33.3063,33.2406,33.2488,156161.0
2016-08-05 14:30:00,40.52,40.59,40.5,40.55,164901.0,33.2571,33.3145,33.2406,33.2817,164901.0
2016-08-05 15:00:00,40.56,40.6,40.55,40.59,167604.0,33.2899,33.3227,33.2817,33.3145,167604.0
2016-08-05 15:30:00,40.6,40.71,40.59,40.66,509225.0,33.3227,33.413,33.3145,33.372,509225.0
2016-08-08 09:30:00,40.79,40.93,40.6,40.82,114491.0,33.4787,33.5936,33.3227,33.5033,114491.0
2016-08-08 10:00:00,40.82,40.88,40.67,40.67,114312.0,33.5033,33.5525,33.3802,33.3802,114312.0
2016-08-08 10:30:00,40.68,40.77,40.58,40.61,104376.0,33.3884,33.4622,33.3063,33.3309,104376.0
2016-08-08 11:00:00,40.62,40.75,40.62,40.68,112438.0,33.3391,33.4458,33.3391,33.3884,112438.0
2016-08-08 11:30:00,40.68,40.72,40.51,40.55,134520.0,33.3884,33.4212,33.2488,33.2817,134520.0
2016-08-08 12:00:00,40.55,40.61,40.55,40.58,71806.0,33.2817,33.3309,33.2817,33.3063,71806.0
2016-08-08 12:30:00,40.58,40.58,40.52,40.54,84791.0,33.3063,33.3063,33.2571,33.2735,84791.0
2016-08-08 13:00:00,40.53,40.55,40.5,40.52,167021.0,33.2653,33.2817,33.2406,33.2571,167021.0
2016-08-08 13:30:00,40.53,40.62,40.52,40.59,177752.0,33.2653,33.3391,33.2571,33.3145,177752.0
2016-08-08 14:00:00,40.59,40.66,40.59,40.64,144755.0,33.3145,33.372,33.3145,33.3555,144755.0
2016-08-08 14:30:00,40.63,40.68,40.5,40.5,157486.0,33.3473,33.3884,33.2406,33.2406,157486.0
2016-08-08 15:00:00,40.51,40.62,40.48,40.61,189660.0,33.2488,33.3391,33.2242,33.3309,189660.0
2016-08-08 15:30:00,40.61,40.66,40.59,40.61,348862.0,33.3309,33.372,33.3145,33.3309,348862.0
2016-08-09 09:30:00,40.56,40.74,40.5,40.68,119640.0,33.2899,33.4376,33.2406,33.3884,119640.0
2016-08-09 10:00:00,40.68,40.68,40.56,40.58,124617.0,33.3884,33.3884,33.2899,33.3063,124617.0
2016-08-09 10:30:00,40.58,40.59,40.45,40.46,155080.0,33.3063,33.3145,33.1996,33.2078,155080.0
2016-08-09 11:00:00,40.46,40.55,40.46,40.5,176947.0,33.2078,33.2817,33.2078,33.2406,176947.0
2016-08-09 11:30:00,40.49,40.52,40.4,40.4,118303.0,33.2324,33.2571,33.1586,33.1586,118303.0
2016-08-09 12:00:00,40.4,40.46,40.37,40.37,105241.0,33.1586,33.2078,33.1339,33.1339,105241.0
2016-08-09 12:30:00,40.38,40.38,40.31,40.31,115556.0,33.1422,33.1422,33.0847,33.0847,115556.0
2016-08-09 13:00:00,40.32,40.38,40.31,40.35,115300.0,33.0929,33.1422,33.0847,33.1175,115300.0
2016-08-09 13:30:00,40.36,40.4,40.35,40.4,104892.0,33.1257,33.1586,33.1175,33.1586,104892.0
2016-08-09 14:00:00,40.39,40.42,40.35,40.35,109865.0,33.1504,33.175,33.1175,33.1175,109865.0
2016-08-09 14:30:00,40.35,40.43,40.35,40.43,191432.0,33.1175,33.1832,33.1175,33.1832,191432.0
2016-08-09 15:00:00,40.43,40.45,40.37,40.44,182261.0,33.1832,33.1996,33.1339,33.1914,182261.0
2016-08-09 15:30:00,40.44,40.47,40.39,40.41,376411.0,33.1914,33.216,33.1504,33.1668,376411.0
2016-08-10 09:30:00,40.12,40.3,39.94,40.23,578308.0,32.9288,33.0765,32.781,33.019,578308.0
2016-08-10 10:00:00,40.23,40.4,40.22,40.4,194066.0,33.019,33.1586,33.0108,33.1586,194066.0
2016-08-10 10:30:00,40.4,40.42,40.26,40.27,199905.0,33.1586,33.175,33.0437,33.0519,199905.0
2016-08-10 11:00:00,40.26,40.34,40.19,40.19,285788.0,33.0437,33.1093,32.9862,32.9862,285788.0
2016-08-10 11:30:00,40.19,40.28,40.17,40.26,84412.0,32.9862,33.0601,32.9698,33.0437,84412.0
2016-08-10 12:00:00,40.26,40.34,40.25,40.34,109485.0,33.0437,33.1093,33.0355,33.1093,109485.0
2016-08-10 12:30:00,40.34,40.36,40.27,40.27,105705.0,33.1093,33.1257,33.0519,33.0519,105705.0
2016-08-10 13:00:00,40.27,40.36,40.19,40.3,180507.0,33.0519,33.1257,32.9862,33.0765,180507.0
2016-08-10 13:30:00,40.29,40.33,40.23,40.23,90938.0,33.0683,33.1011,33.019,33.019,90938.0
2016-08-10 14:00:00,40.23,40.3,40.07,40.09,147883.0,33.019,33.0765,32.8877,32.9041,147883.0
2016-08-10 14:30:00,40.09,40.14,40.03,40.14,134151.0,32.9041,32.9452,32.8549,32.9452,134151.0
2016-08-10 15:00:00,40.13,40.28,40.12,40.25,321918.0,32.937,33.0601,32.9288,33.0355,321918.0
2016-08-10 15:30:00,40.25,40.27,40.23,40.27,383634.0,33.0355,33.0519,33.019,33.0519,383634.0
2016-08-11 09:30:00,40.3,40.49,40.21,40.45,114814.0,33.0765,33.2324,33.0026,33.1996,114814.0
2016-08-11 10:00:00,40.45,40.48,40.4,40.44,71234.0,33.1996,33.2242,33.1586,33.1914,71234.0
2016-08-11 10:30:00,40.45,40.56,40.45,40.5,84601.0,33.1996,33.2899,33.1996,33.2406,84601.0
2016-08-11 11:00:00,40.5,40.52,40.42,40.47,96314.0,33.2406,33.2571,33.175,33.216,96314.0
2016-08-11 11:30:00,40.47,40.53,40.45,40.47,50738.0,33.216,33.2653,33.1996,33.216,50738.0
2016-08-11 12:00:00,40.48,40.48,40.41,40.43,72973.0,33.2242,33.2242,33.1668,33.1832,72973.0
2016-08-11 12:30:00,40.44,40.48,40.42,40.44,60336.0,33.1914,33.2242,33.175,33.1914,60336.0
2016-08-11 13:00:00,40.45,40.46,40.35,40.4,54777.0,33.1996,33.2078,33.1175,33.1586,54777.0
2016-08-11 13:30:00,40.4,40.4,40.33,40.34,65442.0,33.1586,33.1586,33.1011,33.1093,65442.0
2016-08-11 14:00:00,40.34,40.4,40.34,40.39,100202.0,33.1093,33.1586,33.1093,33.1504,100202.0
2016-08-11 14:30:00,40.39,40.39,40.29,40.34,126151.0,33.1504,33.1504,33.0683,33.1093,126151.0
2016-08-11 15:00:00,40.33,40.36,40.27,40.31,109283.0,33.1011,33.1257,33.0519,33.0847,109283.0
2016-08-11 15:30:00,40.32,40.38,40.25,40.25,338547.0,33.0929,33.1422,33.0355,33.0355,338547.0
2016-08-12 09:30:00,40.02,40.19,39.74,39.96,242246.0,32.8467,32.9862,32.6169,32.7974,242246.0
2016-08-12 10:00:00,39.96,40.14,39.95,40.02,113349.0,32.7974,32.9452,32.7892,32.8467,113349.0
2016-08-12 10:30:00,40.02,40.04,39.95,39.96,155665.0,32.8467,32.8631,32.7892,32.7974,155665.0
2016-08-12 11:00:00,39.97,40.02,39.93,39.98,309723.0,32.8056,32.8467,32.7728,32.8138,309723.0
2016-08-12 11:30:00,39.98,40.16,39.97,40.15,280455.0,32.8138,32.9616,32.8056,32.9534,280455.0
2016-08-12 12:00:00,40.15,40.22,40.14,40.2,128177.0,32.9534,33.0108,32.9452,32.9944,128177.0
2016-08-12 12:30:00,40.21,40.21,40.08,40.1,86639.0,33.0026,33.0026,32.8959,32.9123,86639.0
2016-08-12 13:00:00,40.1,40.13,40.03,40.04,101912.0,32.9123,32.937,32.8549,32.8631,101912.0
2016-08-12 13:30:00,40.05,40.05,39.95,39.98,162427.0,32.8713,32.8713,32.7892,32.8138,162427.0
2016-08-12 14:00:00,39.98,40.03,39.96,39.99,148540.0,32.8138,32.8549,32.7974,32.8221,148540.0
2016-08-12 14:30:00,39.99,40.07,39.97,39.97,129635.0,32.8221,32.8877,32.8056,32.8056,129635.0
2016-08-12 15:00:00,39.97,40.04,39.97,40.04,177608.0,32.8056,32.8631,32.8056,32.8631,177608.0
2016-08-12 15:30:00,40.04,40.11,40.03,40.09,387835.0,32.8631,32.9205,32.8549,32.9041,387835.0
2016-08-15 09:30:00,40.28,40.44,40.26,40.37,87355.0,33.0601,33.1914,33.0437,33.1339,87355.0
2016-08-15 10:00:00,40.36,40.37,40.25,40.33,90985.0,33.1257,33.1339,33.0355,33.1011,90985.0
2016-08-15 10:30:00,40.33,40.37,40.28,40.29,86283.0,33.1011,33.1339,33.0601,33.0683,86283.0
2016-08-15 11:00:00,40.29,40.31,40.19,40.22,88669.0,33.0683,33.0847,32.9862,33.0108,88669.0
2016-08-15 11:30:00,40.23,40.26,40.17,40.18,59917.0,33.019,33.0437,32.9698,32.978,59917.0
2016-08-15 12:00:00,40.18,40.25,40.17,40.2,69870.0,32.978,33.0355,32.9698,32.9944,69870.0
2016-08-15 12:30:00,40.2,40.2,40.15,40.17,45349.0,32.9944,32.9944,32.9534,32.9698,45349.0
2016-08-15 13:00:00,40.16,40.19,40.16,40.18,46812.0,32.9616,32.9862,32.9616,32.978,46812.0
2016-08-15 13:30:00,40.17,40.25,40.13,40.25,97518.0,32.9698,33.0355,32.937,33.0355,97518.0
2016-08-15 14:00:00,40.25,40.29,40.22,40.26,60618.0,33.0355,33.0683,33.0108,33.0437,60618.0
2016-08-15 14:30:00,40.27,40.37,40.26,40.35,100410.0,33.0519,33.1339,33.0437,33.1175,100410.0
2016-08-15 15:00:00,40.36,40.36,40.26,40.27,61003.0,33.1257,33.1257,33.0437,33.0519,61003.0
2016-08-15 15:30:00,40.27,40.29,40.2,40.21,215072.0,33.0519,33.0683,32.9944,33.0026,215072.0
2016-08-16 09:30:00,40.0,40.27,39.99,40.23,149014.0,32.8303,33.0519,32.8221,33.019,149014.0
2016-08-16 10:00:00,40.23,40.4,40.21,40.38,189328.0,33.019,33.1586,33.0026,33.1422,189328.0
2016-08-16 10:30:00,40.37,40.37,40.23,40.26,94903.0,33.1339,33.1339,33.019,33.0437,94903.0
2016-08-16 11:00:00,40.26,40.31,40.24,40.27,72827.0,33.0437,33.0847,33.0272,33.0519,72827.0
2016-08-16 11:30:00,40.27,40.29,40.2,40.26,102895.0,33.0519,33.0683,32.9944,33.0437,102895.0
2016-08-16 12:00:00,40.26,40.26,40.19,40.19,67723.0,33.0437,33.0437,32.9862,32.9862,67723.0
2016-08-16 12:30:00,40.19,40.25,40.16,40.18,76945.0,32.9862,33.0355,32.9616,32.978,76945.0
2016-08-16 13:00:00,40.19,40.28,40.12,40.13,81200.0,32.9862,33.0601,32.9288,32.937,81200.0
2016-08-16 13:30:00,40.12,40.16,40.1,40.13,162493.0,32.9288,32.9616,32.9123,32.937,162493.0
2016-08-16 14:00:00,40.14,40.22,40.12,40.15,129465.0,32.9452,33.0108,32.9288,32.9534,129465.0
2016-08-16 14:30:00,40.15,40.16,40.04,40.06,175026.0,32.9534,32.9616,32.8631,32.8795,175026.0
2016-08-16 15:00:00,40.07,40.13,40.04,40.04,167730.0,32.8877,32.937,32.8631,32.8631,167730.0
2016-08-16 15:30:00,40.05,40.08,39.96,39.97,366655.0,32.8713,32.8959,32.7974,32.8056,366655.0
2016-08-17 09:30:00,39.99,40.18,39.9,39.9,118351.0,32.8221,32.978,32.7482,32.7482,118351.0
2016-08-17 10:00:00,39.9,39.95,39.86,39.88,103406.0,32.7482,32.7892,32.7154,32.7318,103406.0
2016-08-17 10:30:00,39.89,39.95,39.87,39.89,116821.0,32.74,32.7892,32.7236,32.74,116821.0
2016-08-17 11:00:00,39.89,39.96,39.89,39.91,89871.0,32.74,32.7974,32.74,32.7564,89871.0
2016-08-17 11:30:00,39.91,39.93,39.84,39.86,99754.0,32.7564,32.7728,32.6989,32.7154,99754.0
2016-08-17 12:00:00,39.86,39.93,39.84,39.93,126733.0,32.7154,32.7728,32.6989,32.7728,126733.0
2016-08-17 12:30:00,39.93,40.03,39.9,39.98,74390.0,32.7728,32.8549,32.7482,32.8138,74390.0
2016-08-17 13:00:00,39.98,40.1,39.93,40.06,129097.0,32.8138,32.9123,32.7728,32.8795,129097.0
2016-08-17 13:30:00,40.07,40.1,40.03,40.06,194687.0,32.8877,32.9123,32.8549,32.8795,194687.0
2016-08-17 14:00:00,40.06,40.09,39.97,40.04,166754.0,32.8795,32.9041,32.8056,32.8631,166754.0
2016-08-17 14:30:00,40.03,40.07,39.98,40.04,85139.0,32.8549,32.8877,32.8138,32.8631,85139.0
2016-08-17 15:00:00,40.05,40.06,39.97,40.0,108211.0,32.8713,32.8795,32.8056,32.8303,108211.0
2016-08-17 15:30:00,40.0,40.06,39.97,39.99,259866.0,32.8303,32.8795,32.8056,32.8221,259866.0
2016-08-18 09:30:00,39.9,40.23,39.89,40.11,165634.0,32.7482,33.019,32.74,32.9205,165634.0
2016-08-18 10:00:00,40.11,40.2,40.04,40.07,293591.0,32.9205,32.9944,32.8631,32.8877,293591.0
2016-08-18 10:30:00,40.07,40.15,40.02,40.14,168096.0,32.8877,32.9534,32.8467,32.9452,168096.0
2016-08-18 11:00:00,40.14,40.15,40.05,40.11,164769.0,32.9452,32.9534,32.8713,32.9205,164769.0
2016-08-18 11:30:00,40.11,40.11,40.02,40.03,119011.0,32.9205,32.9205,32.8467,32.8549,119011.0
2016-08-18 12:00:00,40.03,40.04,39.99,40.03,131436.0,32.8549,32.8631,32.8221,32.8549,131436.0
2016-08-18 12:30:00,40.03,40.13,40.01,40.03,151545.0,32.8549,32.937,32.8385,32.8549,151545.0
2016-08-18 13:00:00,40.03,40.17,40.03,40.15,121900.0,32.8549,32.9698,32.8549,32.9534,121900.0
2016-08-18 13:30:00,40.16,40.24,40.14,40.16,129581.0,32.9616,33.0272,32.9452,32.9616,129581.0
2016-08-18 14:00:00,40.16,40.18,40.12,40.16,158554.0,32.9616,32.978,32.9288,32.9616,158554.0
2016-08-18 14:30:00,40.16,40.16,40.12,40.15,144489.0,32.9616,32.9616,32.9288,32.9534,144489.0
2016-08-18 15:00:00,40.15,40.2,40.14,40.15,159815.0,32.9534,32.9944,32.9452,32.9534,159815.0
2016-08-18 15:30:00,40.16,40.24,40.12,40.21,411753.0,32.9616,33.0272,32.9288,33.0026,411753.0
2016-08-19 09:30:00,40.03,40.05,39.83,39.84,289090.0,32.8549,32.8713,32.6907,32.6989,289090.0
2016-08-19 10:00:00,39.85,39.97,39.81,39.97,292083.0,32.7071,32.8056,32.6743,32.8056,292083.0
2016-08-19 10:30:00,39.97,40.09,39.97,40.09,133971.0,32.8056,32.9041,32.8056,32.9041,133971.0
2016-08-19 11:00:00,40.08,40.25,40.08,40.22,187554.0,32.8959,33.0355,32.8959,33.0108,187554.0
2016-08-19 11:30:00,40.22,40.25,40.19,40.25,119976.0,33.0108,33.0355,32.9862,33.0355,119976.0
2016-08-19 12:00:00,40.25,40.26,40.2,40.24,71235.0,33.0355,33.0437,32.9944,33.0272,71235.0
2016-08-19 12:30:00,40.24,40.24,40.11,40.11,100192.0,33.0272,33.0272,32.9205,32.9205,100192.0
2016-08-19 13:00:00,40.11,40.27,40.11,40.26,140311.0,32.9205,33.0519,32.9205,33.0437,140311.0
2016-08-19 13:30:00,40.27,40.27,40.19,40.23,83181.0,33.0519,33.0519,32.9862,33.019,83181.0
2016-08-19 14:00:00,40.23,40.26,40.15,40.18,142409.0,33.019,33.0437,32.9534,32.978,142409.0
2016-08-19 14:30:00,40.19,40.26,40.18,40.25,144630.0,32.9862,33.0437,32.978,33.0355,144630.0
2016-08-19 15:00:00,40.25,40.32,40.22,40.32,144977.0,33.0355,33.0929,33.0108,33.0929,144977.0
2016-08-19 15:30:00,40.32,40.33,40.21,40.26,383329.0,33.0929,33.1011,33.0026,33.0437,383329.0
2016-08-22 09:30:00,40.25,40.25,40.08,40.11,166184.0,33.0355,33.0355,32.8959,32.9205,166184.0
2016-08-22 10:00:00,40.11,40.3,40.04,40.26,305665.0,32.9205,33.0765,32.8631,33.0437,305665.0
2016-08-22 10:30:00,40.26,40.27,40.2,40.21,106090.0,33.0437,33.0519,32.9944,33.0026,106090.0
2016-08-22 11:00:00,40.21,40.28,40.13,40.14,186200.0,33.0026,33.0601,32.937,32.9452,186200.0
2016-08-22 11:30:00,40.14,40.26,40.1,40.26,111163.0,32.9452,33.0437,32.9123,33.0437,111163.0
2016-08-22 12:00:00,40.25,40.31,40.2,40.26,106051.0,33.0355,33.0847,32.9944,33.0437,106051.0
2016-08-22 12:30:00,40.27,40.4,40.25,40.4,301218.0,33.0519,33.1586,33.0355,33.1586,301218.0
2016-08-22 13:00:00,40.4,40.41,40.31,40.37,141061.0,33.1586,33.1668,33.0847,33.1339,141061.0
2016-08-22 13:30:00,40.37,40.39,40.33,40.35,151869.0,33.1339,33.1504,33.1011,33.1175,151869.0
2016-08-22 14:00:00,40.36,40.39,40.3,40.3,140833.0,33.1257,33.1504,33.0765,33.0765,140833.0
2016-08-22 14:30:00,40.3,40.42,40.3,40.41,147550.0,33.0765,33.175,33.0765,33.1668,147550.0
2016-08-22 15:00:00,40.41,40.44,40.41,40.41,101329.0,33.1668,33.1914,33.1668,33.1668,101329.0
2016-08-22 15:30:00,40.41,40.44,40.36,40.39,331386.0,33.1668,33.1914,33.1257,33.1504,331386.0
2016-08-23 09:30:00,40.43,40.55,40.4,40.46,148877.0,33.1832,33.2817,33.1586,33.2078,148877.0
2016-08-23 10:00:00,40.46,40.51,40.41,40.43,152616.0,33.2078,33.2488,33.1668,33.1832,152616.0
2016-08-23 10:30:00,40.42,40.48,40.38,40.45,138684.0,33.175,33.2242,33.1422,33.1996,138684.0
2016-08-23 11:00:00,40.46,40.46,40.3,40.3,199018.0,33.2078,33.2078,33.0765,33.0765,199018.0
2016-08-23 11:30:00,40.31,40.33,40.27,40.28,107128.0,33.0847,33.1011,33.0519,33.0601,107128.0
2016-08-23 12:00:00,40.29,40.29,40.18,40.18,132655.0,33.0683,33.0683,32.978,32.978,132655.0
2016-08-23 12:30:00,40.18,40.23,40.15,40.19,197673.0,32.978,33.019,32.9534,32.9862,197673.0
2016-08-23 13:00:00,40.18,40.25,40.18,40.23,234965.0,32.978,33.0355,32.978,33.019,234965.0
2016-08-23 13:30:00,40.24,40.26,40.22,40.22,248469.0,33.0272,33.0437,33.0108,33.0108,248469.0
2016-08-23 14:00:00,40.23,40.24,40.2,40.22,93644.0,33.019,33.0272,32.9944,33.0108,93644.0
2016-08-23 14:30:00,40.22,40.23,40.18,40.2,144690.0,33.0108,33.019,32.978,32.9944,144690.0
2016-08-23 15:00:00,40.2,40.21,40.11,40.12,167351.0,32.9944,33.0026,32.9205,32.9288,167351.0
2016-08-23 15:30:00,40.12,40.17,40.1,40.11,269899.0,32.9288,32.9698,32.9123,32.9205,269899.0
2016-08-24 09:30:00,40.22,40.22,40.0,40.16,185289.0,33.0108,33.0108,32.8303,32.9616,185289.0
2016-08-24 10:00:00,40.15,40.17,40.1,40.12,103390.0,32.9534,32.9698,32.9123,32.9288,103390.0
2016-08-24 10:30:00,40.11,40.12,40.04,40.11,117461.0,32.9205,32.9288,32.8631,32.9205,117461.0
2016-08-24 11:00:00,40.12,40.12,40.05,40.12,128293.0,32.9288,32.9288,32.8713,32.9288,128293.0
2016-08-24 11:30:00,40.12,40.12,40.05,40.08,77146.0,32.9288,32.9288,32.8713,32.8959,77146.0
2016-08-24 12:00:00,40.07,40.16,40.07,40.07,65141.0,32.8877,32.9616,32.8877,32.8877,65141.0
2016-08-24 12:30:00,40.08,40.11,40.06,40.11,89064.0,32.8959,32.9205,32.8795,32.9205,89064.0
2016-08-24 13:00:00,40.11,40.11,40.08,40.09,50554.0,32.9205,32.9205,32.8959,32.9041,50554.0
2016-08-24 13:30:00,40.09,40.11,40.07,40.09,66867.0,32.9041,32.9205,32.8877,32.9041,66867.0
2016-08-24 14:00:00,40.09,40.1,40.01,40.01,195147.0,32.9041,32.9123,32.8385,32.8385,195147.0
2016-08-24 14:30:00,40.01,40.05,39.98,40.0,196390.0,32.8385,32.8713,32.8138,32.8303,196390.0
2016-08-24 15:00:00,40.0,40.01,39.95,40.0,140971.0,32.8303,32.8385,32.7892,32.8303,140971.0
2016-08-24 15:30:00,40.0,40.04,39.92,40.04,545915.0,32.8303,32.8631,32.7646,32.8631,545915.0
2016-08-25 09:30:00,40.03,40.09,39.92,40.01,128949.0,32.8549,32.9041,32.7646,32.8385,128949.0
2016-08-25 10:00:00,40.01,40.2,39.99,40.11,212882.0,32.8385,32.9944,32.8221,32.9205,212882.0
2016-08-25 10:30:00,40.12,40.19,40.06,40.19,263622.0,32.9288,32.9862,32.8795,32.9862,263622.0
2016-08-25 11:00:00,40.2,40.28,40.15,40.24,224416.0,32.9944,33.0601,32.9534,33.0272,224416.0
2016-08-25 11:30:00,40.24,40.28,40.17,40.2,67181.0,33.0272,33.0601,32.9698,32.9944,67181.0
2016-08-25 12:00:00,40.2,40.21,40.07,40.11,121228.0,32.9944,33.0026,32.8877,32.9205,121228.0
2016-08-25 12:30:00,40.11,40.15,40.09,40.13,73485.0,32.9205,32.9534,32.9041,32.937,73485.0
2016-08-25 13:00:00,40.13,40.14,40.08,40.13,56707.0,32.937,32.9452,32.8959,32.937,56707.0
2016-08-25 13:30:00,40.14,40.14,40.03,40.1,99918.0,32.9452,32.9452,32.8549,32.9123,99918.0
2016-08-25 14:00:00,40.1,40.14,40.0,40.09,298606.0,32.9123,32.9452,32.8303,32.9041,298606.0
2016-08-25 14:30:00,40.09,40.15,40.05,40.11,82201.0,32.9041,32.9534,32.8713,32.9205,82201.0
2016-08-25 15:00:00,40.11,40.16,40.07,40.13,111321.0,32.9205,32.9616,32.8877,32.937,111321.0
2016-08-25 15:30:00,40.13,40.17,40.01,40.09,506363.0,32.937,32.9698,32.8385,32.9041,506363.0
2016-08-26 09:30:00,40.11,40.19,39.97,40.07,221972.0,32.9205,32.9862,32.8056,32.8877,221972.0
2016-08-26 10:00:00,40.07,40.37,40.0,40.17,290317.0,32.8877,33.1339,32.8303,32.9698,290317.0
2016-08-26 10:30:00,40.16,40.31,40.07,40.16,178913.0,32.9616,33.0847,32.8877,32.9616,178913.0
2016-08-26 11:00:00,40.17,40.3,40.16,40.22,173248.0,32.9698,33.0765,32.9616,33.0108,173248.0
2016-08-26 11:30:00,40.22,40.22,40.0,40.02,141995.0,33.0108,33.0108,32.8303,32.8467,141995.0
2016-08-26 12:00:00,40.01,40.03,39.88,39.99,179376.0,32.8385,32.8549,32.7318,32.8221,179376.0
2016-08-26 12:30:00,39.98,40.06,39.96,39.99,95928.0,32.8138,32.8795,32.7974,32.8221,95928.0
2016-08-26 13:00:00,39.99,40.03,39.85,39.85,102866.0,32.8221,32.8549,32.7071,32.7071,102866.0
2016-08-26 13:30:00,39.86,39.92,39.82,39.88,120905.0,32.7154,32.7646,32.6825,32.7318,120905.0
2016-08-26 14:00:00,39.88,39.9,39.7,39.72,224048.0,32.7318,32.7482,32.584,32.6005,224048.0
2016-08-26 14:30:00,39.72,39.75,39.68,39.75,202822.0,32.6005,32.6251,32.5676,32.6251,202822.0
2016-08-26 15:00:00,39.75,39.91,39.72,39.89,230252.0,32.6251,32.7564,32.6005,32.74,230252.0
2016-08-26 15:30:00,39.89,39.96,39.87,39.89,472975.0,32.74,32.7974,32.7236,32.74,472975.0
2016-08-29 09:30:00,39.96,40.1,39.96,40.04,132759.0,32.7974,32.9123,32.7974,32.8631,132759.0
2016-08-29 10:00:00,40.04,40.14,40.02,40.12,397392.0,32.8631,32.9452,32.8467,32.9288,397392.0
2016-08-29 10:30:00,40.12,40.24,40.08,40.23,280603.0,32.9288,33.0272,32.8959,33.019,280603.0
2016-08-29 11:00:00,40.23,40.34,40.22,40.34,225445.0,33.019,33.1093,33.0108,33.1093,225445.0
2016-08-29 11:30:00,40.34,40.34,40.25,40.32,209398.0,33.1093,33.1093,33.0355,33.0929,209398.0
2016-08-29 12:00:00,40.32,40.4,40.31,40.32,142209.0,33.0929,33.1586,33.0847,33.0929,142209.0
2016-08-29 12:30:00,40.31,40.35,40.24,40.3,91952.0,33.0847,33.1175,33.0272,33.0765,91952.0
2016-08-29 13:00:00,40.31,40.31,40.27,40.3,101121.0,33.0847,33.0847,33.0519,33.0765,101121.0
2016-08-29 13:30:00,40.3,40.41,40.27,40.37,224032.0,33.0765,33.1668,33.0519,33.1339,224032.0
2016-08-29 14:00:00,40.36,40.37,40.28,40.29,120919.0,33.1257,33.1339,33.0601,33.0683,120919.0
2016-08-29 14:30:00,40.3,40.32,40.22,40.29,193174.0,33.0765,33.0929,33.0108,33.0683,193174.0
2016-08-29 15:00:00,40.29,40.38,40.28,40.28,253998.0,33.0683,33.1422,33.0601,33.0601,253998.0
2016-08-29 15:30:00,40.28,40.35,40.28,40.34,333922.0,33.0601,33.1175,33.0601,33.1093,333922.0
2016-08-30 09:30:00,40.12,40.35,40.09,40.32,301591.0,33.0977,33.2874,33.073,33.2627,301591.0
2016-08-30 10:00:00,40.32,40.46,40.26,40.26,273106.0,33.2627,33.3782,33.2132,33.2132,273106.0
2016-08-30 10:30:00,40.26,40.31,40.22,40.26,197367.0,33.2132,33.2544,33.1802,33.2132,197367.0
2016-08-30 11:00:00,40.27,40.29,40.24,40.28,120898.0,33.2214,33.2379,33.1967,33.2297,120898.0
2016-08-30 11:30:00,40.29,40.48,40.29,40.47,122656.0,33.2379,33.3947,33.2379,33.3864,122656.0
2016-08-30 12:00:00,40.48,40.49,40.41,40.45,103091.0,33.3947,33.4029,33.3369,33.3699,103091.0
2016-08-30 12:30:00,40.46,40.5,40.44,40.44,116879.0,33.3782,33.4112,33.3617,33.3617,116879.0
2016-08-30 13:00:00,40.45,40.49,40.43,40.47,100252.0,33.3699,33.4029,33.3534,33.3864,100252.0
2016-08-30 13:30:00,40.47,40.53,40.46,40.51,89279.0,33.3864,33.4359,33.3782,33.4194,89279.0
2016-08-30 14:00:00,40.51,40.57,40.46,40.57,134116.0,33.4194,33.4689,33.3782,33.4689,134116.0
2016-08-30 14:30:00,40.57,40.87,40.57,40.79,459888.0,33.4689,33.7164,33.4689,33.6504,459888.0
2016-08-30 15:00:00,40.79,40.98,40.76,40.93,356609.0,33.6504,33.8072,33.6257,33.7659,356609.0
2016-08-30 15:30:00,40.93,40.96,40.86,40.92,883783.0,33.7659,33.7907,33.7082,33.7577,883783.0
2016-08-31 09:30:00,40.92,41.02,40.88,40.93,121336.0,33.7577,33.8402,33.7247,33.7659,121336.0
2016-08-31 10:00:00,40.93,41.04,40.88,40.9,108165.0,33.7659,33.8567,33.7247,33.7412,108165.0
2016-08-31 10:30:00,40.89,40.97,40.84,40.9,179229.0,33.7329,33.7989,33.6917,33.7412,179229.0
2016-08-31 11:00:00,40.89,40.98,40.84,40.97,149029.0,33.7329,33.8072,33.6917,33.7989,149029.0
2016-08-31 11:30:00,40.96,40.96,40.82,40.87,117977.0,33.7907,33.7907,33.6752,33.7164,117977.0
2016-08-31 12:00:00,40.86,40.92,40.73,40.73,218235.0,33.7082,33.7577,33.6009,33.6009,218235.0
2016-08-31 12:30:00,40.73,40.8,40.67,40.67,160857.0,33.6009,33.6587,33.5514,33.5514,160857.0
2016-08-31 13:00:00,40.68,40.76,40.65,40.74,138923.0,33.5597,33.6257,33.5349,33.6092,138923.0
2016-08-31 13:30:00,40.74,40.89,40.72,40.89,97318.0,33.6092,33.7329,33.5927,33.7329,97318.0
2016-08-31 14:00:00,40.88,40.99,40.88,40.98,135562.0,33.7247,33.8154,33.7247,33.8072,135562.0
2016-08-31 14:30:00,40.98,41.0,40.92,40.97,146289.0,33.8072,33.8237,33.7577,33.7989,146289.0
2016-08-31 15:00:00,40.98,41.08,40.94,41.03,278363.0,33.8072,33.8897,33.7742,33.8484,278363.0
2016-08-31 15:30:00,41.04,41.12,41.01,41.08,768306.0,33.8567,33.9227,33.8319,33.8897,768306.0
2016-09-01 09:30:00,41.19,41.2,40.87,40.96,158333.0,33.9804,33.9887,33.7164,33.7907,158333.0
2016-09-01 10:00:00,40.96,40.96,40.58,40.58,347422.0,33.7907,33.7907,33.4772,33.4772,347422.0
2016-09-01 10:30:00,40.58,40.58,40.39,40.41,290381.0,33.4772,33.4772,33.3204,33.3369,290381.0
2016-09-01 11:00:00,40.41,40.48,40.31,40.41,236191.0,33.3369,33.3947,33.2544,33.3369,236191.0
2016-09-01 11:30:00,40.4,40.44,40.31,40.38,169604.0,33.3287,33.3617,33.2544,33.3122,169604.0
2016-09-01 12:00:00,40.39,40.53,40.34,40.52,144784.0,33.3204,33.4359,33.2792,33.4277,144784.0
2016-09-01 12:30:00,40.52,40.59,40.45,40.55,183784.0,33.4277,33.4854,33.3699,33.4524,183784.0
2016-09-01 13:00:00,40.56,40.71,40.55,40.7,148596.0,33.4607,33.5844,33.4524,33.5762,148596.0
2016-09-01 13:30:00,40.7,40.83,40.69,40.78,225834.0,33.5762,33.6834,33.5679,33.6422,225834.0
2016-09-01 14:00:00,40.78,40.81,40.67,40.8,143082.0,33.6422,33.6669,33.5514,33.6587,143082.0
2016-09-01 14:30:00,40.79,40.87,40.76,40.81,245309.0,33.6504,33.7164,33.6257,33.6669,245309.0
2016-09-01 15:00:00,40.81,40.83,40.71,40.72,213455.0,33.6669,33.6834,33.5844,33.5927,213455.0
2016-09-01 15:30:00,40.72,40.72,40.65,40.68,511879.0,33.5927,33.5927,33.5349,33.5597,511879.0
2016-09-02 09:30:00,40.81,40.96,40.7,40.85,113919.0,33.6669,33.7907,33.5762,33.6999,113919.0
2016-09-02 10:00:00,40.86,40.96,40.84,40.88,148300.0,33.7082,33.7907,33.6917,33.7247,148300.0
2016-09-02 10:30:00,40.89,40.97,40.82,40.84,97654.0,33.7329,33.7989,33.6752,33.6917,97654.0
2016-09-02 11:00:00,40.84,40.84,40.7,40.71,101801.0,33.6917,33.6917,33.5762,33.5844,101801.0
2016-09-02 11:30:00,40.71,40.81,40.68,40.8,113074.0,33.5844,33.6669,33.5597,33.6587,113074.0
2016-09-02 12:00:00,40.8,40.85,40.73,40.75,154498.0,33.6587,33.6999,33.6009,33.6174,154498.0
2016-09-02 12:30:00,40.76,40.88,40.76,40.86,90863.0,33.6257,33.7247,33.6257,33.7082,90863.0
2016-09-02 13:00:00,40.84,40.89,40.84,40.88,63881.0,33.6917,33.7329,33.6917,33.7247,63881.0
2016-09-02 13:30:00,40.88,40.91,40.87,40.91,67053.0,33.7247,33.7494,33.7164,33.7494,67053.0
2016-09-02 14:00:00,40.91,40.99,40.89,40.99,117245.0,33.7494,33.8154,33.7329,33.8154,117245.0
2016-09-02 14:30:00,40.99,41.04,40.95,41.01,90719.0,33.8154,33.8567,33.7824,33.8319,90719.0
2016-09-02 15:00:00,41.01,41.02,40.92,40.97,145009.0,33.8319,33.8402,33.7577,33.7989,145009.0
2016-09-02 15:30:00,40.97,41.0,40.94,40.99,338417.0,33.7989,33.8237,33.7742,33.8154,338417.0
2016-09-06 09:30:00,40.89,40.89,40.61,40.77,148248.0,33.7329,33.7329,33.5019,33.6339,148248.0
2016-09-06 10:00:00,40.77,40.81,40.56,40.6,136889.0,33.6339,33.6669,33.4607,33.4937,136889.0
2016-09-06 10:30:00,40.61,40.7,40.59,40.65,151846.0,33.5019,33.5762,33.4854,33.5349,151846.0
2016-09-06 11:00:00,40.65,40.79,40.58,40.78,167065.0,33.5349,33.6504,33.4772,33.6422,167065.0
2016-09-06 11:30:00,40.78,40.84,40.75,40.82,166585.0,33.6422,33.6917,33.6174,33.6752,166585.0
2016-09-06 12:00:00,40.82,40.86,40.76,40.77,187248.0,33.6752,33.7082,33.6257,33.6339,187248.0
2016-09-06 12:30:00,40.77,40.89,40.71,40.78,199602.0,33.6339,33.7329,33.5844,33.6422,199602.0
2016-09-06 13:00:00,40.78,40.81,40.7,40.72,91674.0,33.6422,33.6669,33.5762,33.5927,91674.0
2016-09-06 13:30:00,40.72,40.79,40.72,40.73,82515.0,33.5927,33.6504,33.5927,33.6009,82515.0
2016-09-06 14:00:00,40.73,40.76,40.68,40.72,169306.0,33.6009,33.6257,33.5597,33.5927,169306.0
2016-09-06 14:30:00,40.71,40.73,40.62,40.64,116977.0,33.5844,33.6009,33.5102,33.5267,116977.0
2016-09-06 15:00:00,40.64,40.77,40.64,40.73,166095.0,33.5267,33.6339,33.5267,33.6009,166095.0
2016-09-06 15:30:00,40.72,40.74,40.67,40.73,410337.0,33.5927,33.6092,33.5514,33.6009,410337.0
2016-09-07 09:30:00,40.55,40.8,40.44,40.8,208459.0,33.4524,33.6587,33.3617,33.6587,208459.0
2016-09-07 10:00:00,40.78,41.06,40.76,41.0,317053.0,33.6422,33.8732,33.6257,33.8237,317053.0
2016-09-07 10:30:00,41.0,41.03,40.9,40.98,137713.0,33.8237,33.8484,33.7412,33.8072,137713.0
2016-09-07 11:00:00,40.99,41.05,40.9,40.92,110877.0,33.8154,33.8649,33.7412,33.7577,110877.0
2016-09-07 11:30:00,40.92,41.03,40.92,41.01,183444.0,33.7577,33.8484,33.7577,33.8319,183444.0
2016-09-07 12:00:00,41.01,41.05,40.98,41.03,115069.0,33.8319,33.8649,33.8072,33.8484,115069.0
2016-09-07 12:30:00,41.03,41.19,41.02,41.18,122563.0,33.8484,33.9804,33.8402,33.9722,122563.0
2016-09-07 13:00:00,41.17,41.3,41.15,41.3,151510.0,33.9639,34.0712,33.9474,34.0712,151510.0
2016-09-07 13:30:00,41.29,41.41,41.29,41.4,140456.0,34.0629,34.1619,34.0629,34.1537,140456.0
2016-09-07 14:00:00,41.39,41.48,41.37,41.45,177472.0,34.1454,34.2197,34.1289,34.1949,177472.0
2016-09-07 14:30:00,41.45,41.51,41.44,41.48,223440.0,34.1949,34.2444,34.1867,34.2197,223440.0
2016-09-07 15:00:00,41.48,41.51,41.48,41.48,187697.0,34.2197,34.2444,34.2197,34.2197,187697.0
2016-09-07 15:30:00,41.48,41.51,41.45,41.51,463029.0,34.2197,34.2444,34.1949,34.2444,463029.0
2016-09-08 09:30:00,41.49,41.7,41.35,41.59,361118.0,34.2279,34.4012,34.1124,34.3104,361118.0
2016-09-08 10:00:00,41.59,41.59,41.42,41.46,342707.0,34.3104,34.3104,34.1702,34.2032,342707.0
2016-09-08 10:30:00,41.46,41.5,41.4,41.49,272682.0,34.2032,34.2362,34.1537,34.2279,272682.0
2016-09-08 11:00:00,41.49,41.54,41.4,41.4,211012.0,34.2279,34.2692,34.1537,34.1537,211012.0
2016-09-08 11:30:00,41.41,41.45,41.35,41.41,244289.0,34.1619,34.1949,34.1124,34.1619,244289.0
2016-09-08 12:00:00,41.41,41.44,41.36,41.39,186860.0,34.1619,34.1867,34.1207,34.1454,186860.0
2016-09-08 12:30:00,41.39,41.42,41.3,41.32,246614.0,34.1454,34.1702,34.0712,34.0877,246614.0
2016-09-08 13:00:00,41.32,41.32,41.23,41.27,137964.0,34.0877,34.0877,34.0134,34.0464,137964.0
2016-09-08 13:30:00,41.27,41.31,41.23,41.26,208380.0,34.0464,34.0794,34.0134,34.0382,208380.0
2016-09-08 14:00:00,41.26,41.26,41.07,41.09,281410.0,34.0382,34.0382,33.8814,33.8979,281410.0
2016-09-08 14:30:00,41.09,41.23,41.09,41.16,236720.0,33.8979,34.0134,33.8979,33.9557,236720.0
2016-09-08 15:00:00,41.17,41.19,41.03,41.03,251174.0,33.9639,33.9804,33.8484,33.8484,251174.0
2016-09-08 15:30:00,41.03,41.07,40.95,40.98,580810.0,33.8484,33.8814,33.7824,33.8072,580810.0
2016-09-09 09:30:00,40.79,41.15,40.51,41.14,213591.0,33.6504,33.9474,33.4194,33.9392,213591.0
2016-09-09 10:00:00,41.14,41.14,40.94,41.02,127953.0,33.9392,33.9392,33.7742,33.8402,127953.0
2016-09-09 10:30:00,41.02,41.2,40.91,41.2,302419.0,33.8402,33.9887,33.7494,33.9887,302419.0
2016-09-09 11:00:00,41.21,41.37,41.19,41.33,194127.0,33.9969,34.1289,33.9804,34.0959,194127.0
2016-09-09 11:30:00,41.33,41.38,41.17,41.22,187083.0,34.0959,34.1372,33.9639,34.0052,187083.0
2016-09-09 12:00:00,41.22,41.32,41.19,41.31,137967.0,34.0052,34.0877,33.9804,34.0794,137967.0
2016-09-09 12:30:00,41.32,41.34,41.2,41.28,117058.0,34.0877,34.1042,33.9887,34.0547,117058.0
2016-09-09 13:00:00,41.29,41.3,41.21,41.25,102745.0,34.0629,34.0712,33.9969,34.0299,102745.0
2016-09-09 13:30:00,41.25,41.28,41.21,41.25,186656.0,34.0299,34.0547,33.9969,34.0299,186656.0
2016-09-09 14:00:00,41.25,41.26,41.0,41.16,227714.0,34.0299,34.0382,33.8237,33.9557,227714.0
2016-09-09 14:30:00,41.15,41.32,41.1,41.31,308049.0,33.9474,34.0877,33.9062,34.0794,308049.0
2016-09-09 15:00:00,41.31,41.44,41.28,41.34,609033.0,34.0794,34.1867,34.0547,34.1042,609033.0
2016-09-09 15:30:00,41.34,41.36,41.05,41.06,812604.0,34.1042,34.1207,33.8649,33.8732,812604.0
2016-09-12 09:30:00,40.8,40.92,40.4,40.63,291338.0,33.6587,33.7577,33.3287,33.5184,291338.0
2016-09-12 10:00:00,40.63,41.22,40.63,41.22,352996.0,33.5184,34.0052,33.5184,34.0052,352996.0
2016-09-12 10:30:00,41.22,41.34,41.14,41.34,409445.0,34.0052,34.1042,33.9392,34.1042,409445.0
2016-09-12 11:00:00,41.33,41.43,41.26,41.36,351410.0,34.0959,34.1784,34.0382,34.1207,351410.0
2016-09-12 11:30:00,41.36,41.58,41.32,41.55,308857.0,34.1207,34.3022,34.0877,34.2774,308857.0
2016-09-12 12:00:00,41.55,41.59,41.41,41.46,303646.0,34.2774,34.3104,34.1619,34.2032,303646.0
2016-09-12 12:30:00,41.46,41.68,41.46,41.68,236231.0,34.2032,34.3847,34.2032,34.3847,236231.0
2016-09-12 13:00:00,41.69,41.78,41.45,41.46,366814.0,34.3929,34.4671,34.1949,34.2032,366814.0
2016-09-12 13:30:00,41.47,41.7,41.4,41.69,192832.0,34.2114,34.4012,34.1537,34.3929,192832.0
2016-09-12 14:00:00,41.69,41.95,41.69,41.88,285045.0,34.3929,34.6074,34.3929,34.5496,285045.0
2016-09-12 14:30:00,41.88,42.02,41.82,41.98,307850.0,34.5496,34.6651,34.5001,34.6321,307850.0
2016-09-12 15:00:00,41.98,42.1,41.95,42.05,507306.0,34.6321,34.7311,34.6074,34.6899,507306.0
2016-09-12 15:30:00,42.05,42.11,41.99,42.01,1098895.0,34.6899,34.7394,34.6404,34.6569,1098895.0
2016-09-13 09:30:00,41.55,41.77,41.4,41.7,364955.0,34.2774,34.4589,34.1537,34.4012,364955.0
2016-09-13 10:00:00,41.71,41.71,41.49,41.55,289260.0,34.4094,34.4094,34.2279,34.2774,289260.0
2016-09-13 10:30:00,41.55,41.62,41.47,41.56,177080.0,34.2774,34.3352,34.2114,34.2857,177080.0
2016-09-13 11:00:00,41.55,41.7,41.54,41.64,252688.0,34.2774,34.4012,34.2692,34.3517,252688.0
2016-09-13 11:30:00,41.64,41.68,41.57,41.68,493854.0,34.3517,34.3847,34.2939,34.3847,493854.0
2016-09-13 12:00:00,41.68,41.92,41.64,41.67,234807.0,34.3847,34.5826,34.3517,34.3764,234807.0
2016-09-13 12:30:00,41.66,41.71,41.51,41.58,246677.0,34.3682,34.4094,34.2444,34.3022,246677.0
2016-09-13 13:00:00,41.58,41.89,41.57,41.87,184601.0,34.3022,34.5579,34.2939,34.5414,184601.0
2016-09-13 13:30:00,41.87,41.95,41.6,41.69,156693.0,34.5414,34.6074,34.3187,34.3929,156693.0
2016-09-13 14:00:00,41.68,41.8,41.65,41.75,206873.0,34.3847,34.4836,34.3599,34.4424,206873.0
2016-09-13 14:30:00,41.75,41.96,41.74,41.77,254643.0,34.4424,34.6156,34.4341,34.4589,254643.0
2016-09-13 15:00:00,41.77,41.96,41.75,41.93,322731.0,34.4589,34.6156,34.4424,34.5909,322731.0
2016-09-13 15:30:00,41.93,42.01,41.76,41.87,936290.0,34.5909,34.6569,34.4506,34.5414,936290.0
2016-09-14 09:30:00,41.81,41.86,41.6,41.75,330583.0,34.4919,34.5331,34.3187,34.4424,330583.0
2016-09-14 10:00:00,41.75,41.87,41.67,41.86,249372.0,34.4424,34.5414,34.3764,34.5331,249372.0
2016-09-14 10:30:00,41.86,42.0,41.79,41.84,322192.0,34.5331,34.6486,34.4754,34.5166,322192.0
2016-09-14 11:00:00,41.84,41.9,41.81,41.84,204916.0,34.5166,34.5661,34.4919,34.5166,204916.0
2016-09-14 11:30:00,41.84,41.95,41.79,41.9,163715.0,34.5166,34.6074,34.4754,34.5661,163715.0
2016-09-14 12:00:00,41.9,42.01,41.9,41.99,88237.0,34.5661,34.6569,34.5661,34.6404,88237.0
2016-09-14 12:30:00,41.98,41.99,41.87,41.89,127340.0,34.6321,34.6404,34.5414,34.5579,127340.0
2016-09-14 13:00:00,41.89,41.94,41.86,41.89,124137.0,34.5579,34.5991,34.5331,34.5579,124137.0
2016-09-14 13:30:00,41.89,41.91,41.76,41.8,267064.0,34.5579,34.5744,34.4506,34.4836,267064.0
2016-09-14 14:00:00,41.8,41.86,41.71,41.78,347137.0,34.4836,34.5331,34.4094,34.4671,347137.0
2016-09-14 14:30:00,41.78,41.83,41.75,41.8,154920.0,34.4671,34.5084,34.4424,34.4836,154920.0
2016-09-14 15:00:00,41.8,41.82,41.66,41.68,368752.0,34.4836,34.5001,34.3682,34.3847,368752.0
2016-09-14 15:30:00,41.68,41.81,41.63,41.8,683675.0,34.3847,34.4919,34.3434,34.4836,683675.0
2016-09-15 09:30:00,41.61,42.12,41.56,42.02,365741.0,34.3269,34.7476,34.2857,34.6651,365741.0
2016-09-15 10:00:00,42.0,42.13,41.85,41.93,232859.0,34.6486,34.7559,34.5249,34.5909,232859.0
2016-09-15 10:30:00,41.93,42.03,41.9,41.98,89262.0,34.5909,34.6734,34.5661,34.6321,89262.0
2016-09-15 11:00:00,42.0,42.12,42.0,42.09,155825.0,34.6486,34.7476,34.6486,34.7229,155825.0
2016-09-15 11:30:00,42.08,42.14,41.98,41.98,212240.0,34.7146,34.7641,34.6321,34.6321,212240.0
2016-09-15 12:00:00,41.99,42.05,41.94,42.02,170348.0,34.6404,34.6899,34.5991,34.6651,170348.0
2016-09-15 12:30:00,42.03,42.04,41.9,41.91,143560.0,34.6734,34.6816,34.5661,34.5744,143560.0
2016-09-15 13:00:00,41.91,42.01,41.91,41.95,113294.0,34.5744,34.6569,34.5744,34.6074,113294.0
2016-09-15 13:30:00,41.96,42.12,41.95,42.12,140185.0,34.6156,34.7476,34.6074,34.7476,140185.0
2016-09-15 14:00:00,42.13,42.28,42.09,42.22,113967.0,34.7559,34.8796,34.7229,34.8301,113967.0
2016-09-15 14:30:00,42.23,42.25,42.11,42.16,126186.0,34.8384,34.8549,34.7394,34.7806,126186.0
2016-09-15 15:00:00,42.17,42.21,42.14,42.21,194614.0,34.7889,34.8219,34.7641,34.8219,194614.0
2016-09-15 15:30:00,42.21,42.22,42.11,42.16,444003.0,34.8219,34.8301,34.7394,34.7806,444003.0
2016-09-16 09:30:00,42.06,42.06,41.74,41.92,496577.0,34.6981,34.6981,34.4341,34.5826,496577.0
2016-09-16 10:00:00,41.9,41.93,41.61,41.76,204403.0,34.5661,34.5909,34.3269,34.4506,204403.0
2016-09-16 10:30:00,41.76,41.85,41.73,41.8,158194.0,34.4506,34.5249,34.4259,34.4836,158194.0
2016-09-16 11:00:00,41.79,41.89,41.78,41.87,189680.0,34.4754,34.5579,34.4671,34.5414,189680.0
2016-09-16 11:30:00,41.87,41.92,41.84,41.91,73699.0,34.5414,34.5826,34.5166,34.5744,73699.0
2016-09-16 12:00:00,41.92,41.97,41.84,41.87,135953.0,34.5826,34.6239,34.5166,34.5414,135953.0
2016-09-16 12:30:00,41.87,41.89,41.81,41.82,164251.0,34.5414,34.5579,34.4919,34.5001,164251.0
2016-09-16 13:00:00,41.82,41.86,41.76,41.76,177475.0,34.5001,34.5331,34.4506,34.4506,177475.0
2016-09-16 13:30:00,41.77,41.78,41.73,41.76,172883.0,34.4589,34.4671,34.4259,34.4506,172883.0
2016-09-16 14:00:00,41.76,41.82,41.71,41.8,173410.0,34.4506,34.5001,34.4094,34.4836,173410.0
2016-09-16 14:30:00,41.81,41.84,41.74,41.76,245500.0,34.4919,34.5166,34.4341,34.4506,245500.0
2016-09-16 15:00:00,41.77,41.87,41.76,41.8,179355.0,34.4589,34.5414,34.4506,34.4836,179355.0
2016-09-16 15:30:00,41.8,41.88,41.78,41.79,709003.0,34.4836,34.5496,34.4671,34.4754,709003.0
2016-09-19 09:30:00,41.99,42.2,41.97,42.15,173206.0,34.6404,34.8136,34.6239,34.7724,173206.0
2016-09-19 10:00:00,42.16,42.25,42.12,42.15,118530.0,34.7806,34.8549,34.7476,34.7724,118530.0
2016-09-19 10:30:00,42.15,42.17,42.07,42.11,120034.0,34.7724,34.7889,34.7064,34.7394,120034.0
2016-09-19 11:00:00,42.11,42.15,42.08,42.12,219370.0,34.7394,34.7724,34.7146,34.7476,219370.0
2016-09-19 11:30:00,42.13,42.16,42.05,42.1,419674.0,34.7559,34.7806,34.6899,34.7311,419674.0
2016-09-19 12:00:00,42.11,42.11,41.9,41.96,355718.0,34.7394,34.7394,34.5661,34.6156,355718.0
2016-09-19 12:30:00,41.95,42.04,41.94,41.99,254697.0,34.6074,34.6816,34.5991,34.6404,254697.0
2016-09-19 13:00:00,41.98,41.99,41.87,41.87,118536.0,34.6321,34.6404,34.5414,34.5414,118536.0
2016-09-19 13:30:00,41.88,41.92,41.79,41.89,109389.0,34.5496,34.5826,34.4754,34.5579,109389.0
2016-09-19 14:00:00,41.89,42.02,41.89,42.02,388108.0,34.5579,34.6651,34.5579,34.6651,388108.0
2016-09-19 14:30:00,42.03,42.08,42.01,42.05,133821.0,34.6734,34.7146,34.6569,34.6899,133821.0
2016-09-19 15:00:00,42.05,42.14,41.98,42.01,241666.0,34.6899,34.7641,34.6321,34.6569,241666.0
2016-09-19 15:30:00,42.02,42.11,41.98,42.05,590486.0,34.6651,34.7394,34.6321,34.6899,590486.0
2016-09-20 09:30:00,42.25,42.25,42.07,42.11,221050.0,34.8549,34.8549,34.7064,34.7394,221050.0
2016-09-20 10:00:00,42.1,42.19,42.1,42.11,339846.0,34.7311,34.8054,34.7311,34.7394,339846.0
2016-09-20 10:30:00,42.1,42.11,41.98,42.0,412008.0,34.7311,34.7394,34.6321,34.6486,412008.0
2016-09-20 11:00:00,41.99,42.17,41.97,42.07,120794.0,34.6404,34.7889,34.6239,34.7064,120794.0
2016-09-20 11:30:00,42.08,42.1,41.99,42.0,91377.0,34.7146,34.7311,34.6404,34.6486,91377.0
2016-09-20 12:00:00,42.01,42.05,41.97,42.03,97744.0,34.6569,34.6899,34.6239,34.6734,97744.0
2016-09-20 12:30:00,42.04,42.07,41.96,41.97,233944.0,34.6816,34.7064,34.6156,34.6239,233944.0
2016-09-20 13:00:00,41.97,42.02,41.91,42.0,108181.0,34.6239,34.6651,34.5744,34.6486,108181.0
2016-09-20 13:30:00,42.0,42.04,41.98,42.04,182331.0,34.6486,34.6816,34.6321,34.6816,182331.0
2016-09-20 14:00:00,42.04,42.08,42.0,42.07,88309.0,34.6816,34.7146,34.6486,34.7064,88309.0
2016-09-20 14:30:00,42.07,42.1,42.03,42.07,64739.0,34.7064,34.7311,34.6734,34.7064,64739.0
2016-09-20 15:00:00,42.07,42.14,42.05,42.1,101122.0,34.7064,34.7641,34.6899,34.7311,101122.0
2016-09-20 15:30:00,42.1,42.11,41.97,41.97,512942.0,34.7311,34.7394,34.6239,34.6239,512942.0
2016-09-21 09:30:00,42.18,42.82,42.14,42.72,803693.0,34.7971,35.3251,34.7641,35.2426,803693.0
2016-09-21 10:00:00,42.73,42.82,42.46,42.49,1334553.0,35.2509,35.3251,35.0281,35.0529,1334553.0
2016-09-21 10:30:00,42.49,42.64,42.48,42.55,515007.0,35.0529,35.1766,35.0446,35.1024,515007.0
2016-09-21 11:00:00,42.56,42.61,42.42,42.55,439605.0,35.1106,35.1519,34.9951,35.1024,439605.0
2016-09-21 11:30:00,42.55,42.59,42.5,42.57,272650.0,35.1024,35.1354,35.0611,35.1189,272650.0
2016-09-21 12:00:00,42.57,42.61,42.3,42.32,352051.0,35.1189,35.1519,34.8961,34.9126,352051.0
2016-09-21 12:30:00,42.32,42.48,42.31,42.47,335165.0,34.9126,35.0446,34.9044,35.0364,335165.0
2016-09-21 13:00:00,42.48,42.51,42.29,42.33,192101.0,35.0446,35.0694,34.8879,34.9209,192101.0
2016-09-21 13:30:00,42.33,42.47,42.32,42.42,172061.0,34.9209,35.0364,34.9126,34.9951,172061.0
2016-09-21 14:00:00,42.41,42.65,42.1,42.22,737489.0,34.9869,35.1849,34.7311,34.8301,737489.0
2016-09-21 14:30:00,42.21,42.53,42.18,42.47,384609.0,34.8219,35.0859,34.7971,35.0364,384609.0
2016-09-21 15:00:00,42.47,42.58,42.4,42.55,300967.0,35.0364,35.1271,34.9786,35.1024,300967.0
2016-09-21 15:30:00,42.55,42.63,42.48,42.5,673105.0,35.1024,35.1684,35.0446,35.0611,673105.0
2016-09-22 09:30:00,42.58,42.63,42.4,42.57,462016.0,35.1271,35.1684,34.9786,35.1189,462016.0
2016-09-22 10:00:00,42.57,42.66,42.55,42.63,217493.0,35.1189,35.1931,35.1024,35.1684,217493.0
2016-09-22 10:30:00,42.63,42.86,42.63,42.81,170458.0,35.1684,35.3581,35.1684,35.3169,170458.0
2016-09-22 11:00:00,42.82,42.85,42.77,42.85,218550.0,35.3251,35.3499,35.2839,35.3499,218550.0
2016-09-22 11:30:00,42.84,42.91,42.77,42.82,404077.0,35.3416,35.3994,35.2839,35.3251,404077.0
2016-09-22 12:00:00,42.83,42.98,42.82,42.96,409761.0,35.3334,35.4571,35.3251,35.4406,409761.0
2016-09-22 12:30:00,42.95,43.0,42.9,42.93,251281.0,35.4324,35.4736,35.3911,35.4159,251281.0
2016-09-22 13:00:00,42.93,43.15,42.92,43.05,224041.0,35.4159,35.5974,35.4076,35.5149,224041.0
2016-09-22 13:30:00,43.05,43.15,43.04,43.08,206497.0,35.5149,35.5974,35.5066,35.5396,206497.0
2016-09-22 14:00:00,43.08,43.15,43.02,43.06,230206.0,35.5396,35.5974,35.4901,35.5231,230206.0
2016-09-22 14:30:00,43.06,43.16,43.04,43.14,131961.0,35.5231,35.6056,35.5066,35.5891,131961.0
2016-09-22 15:00:00,43.14,43.16,43.03,43.13,494223.0,35.5891,35.6056,35.4984,35.5809,494223.0
2016-09-22 15:30:00,43.13,43.2,43.12,43.14,498384.0,35.5809,35.6386,35.5726,35.5891,498384.0
2016-09-23 09:30:00,42.74,43.09,42.74,42.91,304108.0,35.2591,35.5479,35.2591,35.3994,304108.0
2016-09-23 10:00:00,42.91,42.92,42.79,42.88,168110.0,35.3994,35.4076,35.3004,35.3746,168110.0
2016-09-23 10:30:00,42.88,42.93,42.84,42.91,112415.0,35.3746,35.4159,35.3416,35.3994,112415.0
2016-09-23 11:00:00,42.91,42.95,42.89,42.91,110507.0,35.3994,35.4324,35.3829,35.3994,110507.0
2016-09-23 11:30:00,42.91,42.95,42.82,42.82,106123.0,35.3994,35.4324,35.3251,35.3251,106123.0
2016-09-23 12:00:00,42.82,42.86,42.78,42.86,102782.0,35.3251,35.3581,35.2921,35.3581,102782.0
2016-09-23 12:30:00,42.86,42.89,42.83,42.86,71068.0,35.3581,35.3829,35.3334,35.3581,71068.0
2016-09-23 13:00:00,42.85,42.91,42.82,42.9,88538.0,35.3499,35.3994,35.3251,35.3911,88538.0
2016-09-23 13:30:00,42.9,42.92,42.87,42.9,89005.0,35.3911,35.4076,35.3664,35.3911,89005.0
2016-09-23 14:00:00,42.9,42.91,42.83,42.88,191680.0,35.3911,35.3994,35.3334,35.3746,191680.0
2016-09-23 14:30:00,42.88,42.92,42.82,42.9,159048.0,35.3746,35.4076,35.3251,35.3911,159048.0
2016-09-23 15:00:00,42.89,42.91,42.82,42.9,152479.0,35.3829,35.3994,35.3251,35.3911,152479.0
2016-09-23 15:30:00,42.9,42.93,42.77,42.78,371539.0,35.3911,35.4159,35.2839,35.2921,371539.0
2016-09-26 09:30:00,42.54,42.61,42.4,42.5,83878.0,35.0941,35.1519,34.9786,35.0611,83878.0
2016-09-26 10:00:00,42.5,42.62,42.46,42.47,60162.0,35.0611,35.1601,35.0281,35.0364,60162.0
2016-09-26 10:30:00,42.48,42.57,42.46,42.46,71240.0,35.0446,35.1189,35.0281,35.0281,71240.0
2016-09-26 11:00:00,42.47,42.47,42.34,42.35,120339.0,35.0364,35.0364,34.9291,34.9374,120339.0
2016-09-26 11:30:00,42.34,42.42,42.31,42.41,81746.0,34.9291,34.9951,34.9044,34.9869,81746.0
2016-09-26 12:00:00,42.41,42.47,42.39,42.41,148128.0,34.9869,35.0364,34.9704,34.9869,148128.0
2016-09-26 12:30:00,42.41,42.46,42.37,42.41,66889.0,34.9869,35.0281,34.9539,34.9869,66889.0
2016-09-26 13:00:00,42.42,42.42,42.32,42.33,51948.0,34.9951,34.9951,34.9126,34.9209,51948.0
2016-09-26 13:30:00,42.33,42.35,42.27,42.33,98931.0,34.9209,34.9374,34.8714,34.9209,98931.0
2016-09-26 14:00:00,42.33,42.39,42.29,42.38,74413.0,34.9209,34.9704,34.8879,34.9621,74413.0
2016-09-26 14:30:00,42.38,42.41,42.31,42.39,109087.0,34.9621,34.9869,34.9044,34.9704,109087.0
2016-09-26 15:00:00,42.38,42.47,42.34,42.44,130608.0,34.9621,35.0364,34.9291,35.0116,130608.0
2016-09-26 15:30:00,42.43,42.46,42.37,42.39,443507.0,35.0034,35.0281,34.9539,34.9704,443507.0
2016-09-27 09:30:00,42.3,42.53,42.2,42.49,165078.0,34.8961,35.0859,34.8136,35.0529,165078.0
2016-09-27 10:00:00,42.5,42.63,42.49,42.55,96983.0,35.0611,35.1684,35.0529,35.1024,96983.0
2016-09-27 10:30:00,42.54,42.63,42.5,42.52,91168.0,35.0941,35.1684,35.0611,35.0776,91168.0
2016-09-27 11:00:00,42.52,42.65,42.51,42.64,143348.0,35.0776,35.1849,35.0694,35.1766,143348.0
2016-09-27 11:30:00,42.64,42.71,42.6,42.65,172099.0,35.1766,35.2344,35.1436,35.1849,172099.0
2016-09-27 12:00:00,42.65,42.81,42.6,42.79,118255.0,35.1849,35.3169,35.1436,35.3004,118255.0
2016-09-27 12:30:00,42.8,42.8,42.72,42.75,50163.0,35.3086,35.3086,35.2426,35.2674,50163.0
2016-09-27 13:00:00,42.74,42.74,42.68,42.7,45041.0,35.2591,35.2591,35.2096,35.2261,45041.0
2016-09-27 13:30:00,42.71,42.75,42.66,42.67,84105.0,35.2344,35.2674,35.1931,35.2014,84105.0
2016-09-27 14:00:00,42.68,42.77,42.67,42.76,76091.0,35.2096,35.2839,35.2014,35.2756,76091.0
2016-09-27 14:30:00,42.76,42.76,42.67,42.69,70340.0,35.2756,35.2756,35.2014,35.2179,70340.0
2016-09-27 15:00:00,42.7,42.8,42.69,42.71,147829.0,35.2261,35.3086,35.2179,35.2344,147829.0
2016-09-27 15:30:00,42.72,42.75,42.68,42.72,326516.0,35.2426,35.2674,35.2096,35.2426,326516.0
2016-09-28 09:30:00,42.85,42.95,42.65,42.82,162004.0,35.3499,35.4324,35.1849,35.3251,162004.0
2016-09-28 10:00:00,42.82,42.91,42.55,42.58,189977.0,35.3251,35.3994,35.1024,35.1271,189977.0
2016-09-28 10:30:00,42.59,42.73,42.52,42.57,97616.0,35.1354,35.2509,35.0776,35.1189,97616.0
2016-09-28 11:00:00,42.56,42.6,42.49,42.55,70900.0,35.1106,35.1436,35.0529,35.1024,70900.0
2016-09-28 11:30:00,42.55,42.61,42.52,42.58,47087.0,35.1024,35.1519,35.0776,35.1271,47087.0
2016-09-28 12:00:00,42.57,42.58,42.5,42.52,52586.0,35.1189,35.1271,35.0611,35.0776,52586.0
2016-09-28 12:30:00,42.53,42.57,42.48,42.52,43253.0,35.0859,35.1189,35.0446,35.0776,43253.0
2016-09-28 13:00:00,42.51,42.57,42.46,42.56,44270.0,35.0694,35.1189,35.0281,35.1106,44270.0
2016-09-28 13:30:00,42.55,42.61,42.54,42.58,44828.0,35.1024,35.1519,35.0941,35.1271,44828.0
2016-09-28 14:00:00,42.58,42.81,42.55,42.79,110189.0,35.1271,35.3169,35.1024,35.3004,110189.0
2016-09-28 14:30:00,42.8,42.8,42.68,42.74,117456.0,35.3086,35.3086,35.2096,35.2591,117456.0
2016-09-28 15:00:00,42.74,42.84,42.74,42.79,80937.0,35.2591,35.3416,35.2591,35.3004,80937.0
2016-09-28 15:30:00,42.78,42.94,42.77,42.92,251050.0,35.2921,35.4241,35.2839,35.4076,251050.0
2016-09-29 09:30:00,42.79,43.02,42.79,42.96,75672.0,35.3004,35.4901,35.3004,35.4406,75672.0
2016-09-29 10:00:00,42.97,43.03,42.85,42.98,61817.0,35.4489,35.4984,35.3499,35.4571,61817.0
2016-09-29 10:30:00,42.98,43.03,42.84,42.84,136193.0,35.4571,35.4984,35.3416,35.3416,136193.0
2016-09-29 11:00:00,42.84,42.9,42.77,42.81,49432.0,35.3416,35.3911,35.2839,35.3169,49432.0
2016-09-29 11:30:00,42.81,42.86,42.77,42.8,43171.0,35.3169,35.3581,35.2839,35.3086,43171.0
2016-09-29 12:00:00,42.8,42.88,42.79,42.85,51389.0,35.3086,35.3746,35.3004,35.3499,51389.0
2016-09-29 12:30:00,42.86,42.87,42.46,42.48,275289.0,35.3581,35.3664,35.0281,35.0446,275289.0
2016-09-29 13:00:00,42.48,42.56,42.36,42.42,140087.0,35.0446,35.1106,34.9456,34.9951,140087.0
2016-09-29 13:30:00,42.43,42.49,42.12,42.18,166729.0,35.0034,35.0529,34.7476,34.7971,166729.0
2016-09-29 14:00:00,42.18,42.54,42.17,42.54,102325.0,34.7971,35.0941,34.7889,35.0941,102325.0
2016-09-29 14:30:00,42.54,42.58,42.46,42.48,82403.0,35.0941,35.1271,35.0281,35.0446,82403.0
2016-09-29 15:00:00,42.47,42.51,42.3,42.41,131728.0,35.0364,35.0694,34.8961,34.9869,131728.0
2016-09-29 15:30:00,42.41,42.51,42.33,42.35,273811.0,34.9869,35.0694,34.9209,34.9374,273811.0
2016-09-30 09:30:00,42.57,42.94,42.54,42.58,98979.0,35.1189,35.4241,35.0941,35.1271,98979.0
2016-09-30 10:00:00,42.59,42.81,42.55,42.68,223259.0,35.1354,35.3169,35.1024,35.2096,223259.0
2016-09-30 10:30:00,42.68,42.75,42.42,42.44,227491.0,35.2096,35.2674,34.9951,35.0116,227491.0
2016-09-30 11:00:00,42.44,42.89,42.41,42.88,602069.0,35.0116,35.3829,34.9869,35.3746,602069.0
2016-09-30 11:30:00,42.88,42.89,42.6,42.63,129384.0,35.3746,35.3829,35.1436,35.1684,129384.0
2016-09-30 12:00:00,42.63,42.69,42.59,42.65,110772.0,35.1684,35.2179,35.1354,35.1849,110772.0
2016-09-30 12:30:00,42.64,42.69,42.59,42.61,95014.0,35.1766,35.2179,35.1354,35.1519,95014.0
2016-09-30 13:00:00,42.6,42.68,42.59,42.63,85762.0,35.1436,35.2096,35.1354,35.1684,85762.0
2016-09-30 13:30:00,42.62,42.66,42.59,42.64,189014.0,35.1601,35.1931,35.1354,35.1766,189014.0
2016-09-30 14:00:00,42.64,42.8,42.62,42.77,152806.0,35.1766,35.3086,35.1601,35.2839,152806.0
2016-09-30 14:30:00,42.77,42.85,42.75,42.77,94645.0,35.2839,35.3499,35.2674,35.2839,94645.0
2016-09-30 15:00:00,42.77,42.84,42.76,42.83,147405.0,35.2839,35.3416,35.2756,35.3334,147405.0
2016-09-30 15:30:00,42.84,42.93,42.81,42.81,624780.0,35.3416,35.4159,35.3169,35.3169,624780.0
2016-10-03 09:30:00,42.72,42.77,42.57,42.65,104523.0,35.2426,35.2839,35.1189,35.1849,104523.0
2016-10-03 10:00:00,42.67,42.73,42.6,42.62,70973.0,35.2014,35.2509,35.1436,35.1601,70973.0
2016-10-03 10:30:00,42.63,42.86,42.62,42.83,102473.0,35.1684,35.3581,35.1601,35.3334,102473.0
2016-10-03 11:00:00,42.83,42.83,42.63,42.65,83190.0,35.3334,35.3334,35.1684,35.1849,83190.0
2016-10-03 11:30:00,42.65,42.66,42.52,42.61,142791.0,35.1849,35.1931,35.0776,35.1519,142791.0
2016-10-03 12:00:00,42.59,42.62,42.44,42.46,93402.0,35.1354,35.1601,35.0116,35.0281,93402.0
2016-10-03 12:30:00,42.46,42.47,42.39,42.46,89042.0,35.0281,35.0364,34.9704,35.0281,89042.0
2016-10-03 13:00:00,42.47,42.51,42.4,42.5,44791.0,35.0364,35.0694,34.9786,35.0611,44791.0
2016-10-03 13:30:00,42.5,42.51,42.42,42.47,123945.0,35.0611,35.0694,34.9951,35.0364,123945.0
2016-10-03 14:00:00,42.48,42.53,42.46,42.49,124829.0,35.0446,35.0859,35.0281,35.0529,124829.0
2016-10-03 14:30:00,42.49,42.5,42.39,42.47,79417.0,35.0529,35.0611,34.9704,35.0364,79417.0
2016-10-03 15:00:00,42.46,42.53,42.43,42.46,98060.0,35.0281,35.0859,35.0034,35.0281,98060.0
2016-10-03 15:30:00,42.46,42.54,42.46,42.5,361306.0,35.0281,35.0941,35.0281,35.0611,361306.0
2016-10-04 09:30:00,42.69,42.76,42.5,42.64,301207.0,35.2179,35.2756,35.0611,35.1766,301207.0
2016-10-04 10:00:00,42.64,42.73,42.62,42.68,368456.0,35.1766,35.2509,35.1601,35.2096,368456.0
2016-10-04 10:30:00,42.69,42.83,42.66,42.75,246331.0,35.2179,35.3334,35.1931,35.2674,246331.0
2016-10-04 11:00:00,42.76,42.96,42.65,42.95,344286.0,35.2756,35.4406,35.1849,35.4324,344286.0
2016-10-04 11:30:00,42.96,43.32,42.94,43.24,340542.0,35.4406,35.7376,35.4241,35.6716,340542.0
2016-10-04 12:00:00,43.24,43.53,43.23,43.48,236805.0,35.6716,35.9108,35.6634,35.8696,236805.0
2016-10-04 12:30:00,43.47,43.51,43.35,43.39,190266.0,35.8613,35.8943,35.7623,35.7953,190266.0
2016-10-04 13:00:00,43.39,43.41,43.12,43.17,158273.0,35.7953,35.8118,35.5726,35.6139,158273.0
2016-10-04 13:30:00,43.17,43.36,43.14,43.34,287185.0,35.6139,35.7706,35.5891,35.7541,287185.0
2016-10-04 14:00:00,43.34,43.75,43.29,43.6,477013.0,35.7541,36.0923,35.7128,35.9686,477013.0
2016-10-04 14:30:00,43.6,43.81,43.6,43.72,324269.0,35.9686,36.1418,35.9686,36.0676,324269.0
2016-10-04 15:00:00,43.72,43.86,43.69,43.75,505882.0,36.0676,36.1831,36.0428,36.0923,505882.0
2016-10-04 15:30:00,43.74,43.89,43.72,43.79,750492.0,36.0841,36.2078,36.0676,36.1253,750492.0
2016-10-05 09:30:00,43.85,44.11,43.82,44.01,229301.0,36.1748,36.3893,36.1501,36.3068,229301.0
2016-10-05 10:00:00,44.01,44.3,44.01,44.3,367693.0,36.3068,36.5461,36.3068,36.5461,367693.0
2016-10-05 10:30:00,44.3,44.41,44.15,44.28,288114.0,36.5461,36.6368,36.4223,36.5296,288114.0
2016-10-05 11:00:00,44.28,44.3,44.21,44.29,185507.0,36.5296,36.5461,36.4718,36.5378,185507.0
2016-10-05 11:30:00,44.29,44.32,44.09,44.09,301144.0,36.5378,36.5626,36.3728,36.3728,301144.0
2016-10-05 12:00:00,44.1,44.17,44.08,44.09,155528.0,36.3811,36.4388,36.3646,36.3728,155528.0
2016-10-05 12:30:00,44.1,44.15,44.05,44.11,114135.0,36.3811,36.4223,36.3398,36.3893,114135.0
2016-10-05 13:00:00,44.12,44.25,44.11,44.23,261390.0,36.3976,36.5048,36.3893,36.4883,261390.0
2016-10-05 13:30:00,44.23,44.28,44.21,44.27,83559.0,36.4883,36.5296,36.4718,36.5213,83559.0
2016-10-05 14:00:00,44.26,44.3,44.17,44.17,115821.0,36.5131,36.5461,36.4388,36.4388,115821.0
2016-10-05 14:30:00,44.18,44.2,44.15,44.15,149453.0,36.4471,36.4636,36.4223,36.4223,149453.0
2016-10-05 15:00:00,44.16,44.25,44.1,44.12,248740.0,36.4306,36.5048,36.3811,36.3976,248740.0
2016-10-05 15:30:00,44.12,44.18,44.1,44.12,401638.0,36.3976,36.4471,36.3811,36.3976,401638.0
2016-10-06 09:30:00,44.31,44.61,43.95,43.99,383410.0,36.5543,36.8018,36.2573,36.2903,383410.0
2016-10-06 10:00:00,43.99,44.02,43.85,43.89,286135.0,36.2903,36.3151,36.1748,36.2078,286135.0
2016-10-06 10:30:00,43.89,43.91,43.78,43.88,215234.0,36.2078,36.2243,36.1171,36.1996,215234.0
2016-10-06 11:00:00,43.88,43.91,43.75,43.85,119202.0,36.1996,36.2243,36.0923,36.1748,119202.0
2016-10-06 11:30:00,43.85,43.9,43.74,43.82,163332.0,36.1748,36.2161,36.0841,36.1501,163332.0
2016-10-06 12:00:00,43.82,43.82,43.69,43.69,140841.0,36.1501,36.1501,36.0428,36.0428,140841.0
2016-10-06 12:30:00,43.7,43.76,43.66,43.66,173784.0,36.0511,36.1006,36.0181,36.0181,173784.0
2016-10-06 13:00:00,43.66,43.85,43.66,43.85,155117.0,36.0181,36.1748,36.0181,36.1748,155117.0
2016-10-06 13:30:00,43.85,43.88,43.78,43.83,150009.0,36.1748,36.1996,36.1171,36.1583,150009.0
2016-10-06 14:00:00,43.84,43.86,43.79,43.84,124651.0,36.1666,36.1831,36.1253,36.1666,124651.0
2016-10-06 14:30:00,43.84,43.86,43.74,43.74,111674.0,36.1666,36.1831,36.0841,36.0841,111674.0
2016-10-06 15:00:00,43.75,43.75,43.7,43.72,129068.0,36.0923,36.0923,36.0511,36.0676,129068.0
2016-10-06 15:30:00,43.71,43.73,43.68,43.69,475847.0,36.0593,36.0758,36.0346,36.0428,475847.0
2016-10-07 09:30:00,43.79,43.87,43.46,43.52,199221.0,36.1253,36.1913,35.8531,35.9026,199221.0
2016-10-07 10:00:00,43.52,43.9,43.48,43.81,160511.0,35.9026,36.2161,35.8696,36.1418,160511.0
2016-10-07 10:30:00,43.8,43.94,43.78,43.87,171628.0,36.1336,36.2491,36.1171,36.1913,171628.0
2016-10-07 11:00:00,43.86,43.88,43.71,43.71,104448.0,36.1831,36.1996,36.0593,36.0593,104448.0
2016-10-07 11:30:00,43.72,43.72,43.51,43.66,111695.0,36.0676,36.0676,35.8943,36.0181,111695.0
2016-10-07 12:00:00,43.66,43.74,43.54,43.58,86627.0,36.0181,36.0841,35.9191,35.9521,86627.0
2016-10-07 12:30:00,43.58,43.71,43.56,43.69,58739.0,35.9521,36.0593,35.9356,36.0428,58739.0
2016-10-07 13:00:00,43.69,43.7,43.61,43.69,89322.0,36.0428,36.0511,35.9768,36.0428,89322.0
2016-10-07 13:30:00,43.69,43.76,43.65,43.65,107675.0,36.0428,36.1006,36.0098,36.0098,107675.0
2016-10-07 14:00:00,43.65,43.67,43.61,43.65,148816.0,36.0098,36.0263,35.9768,36.0098,148816.0
2016-10-07 14:30:00,43.65,43.74,43.64,43.71,100469.0,36.0098,36.0841,36.0016,36.0593,100469.0
2016-10-07 15:00:00,43.72,43.78,43.69,43.72,215232.0,36.0676,36.1171,36.0428,36.0676,215232.0
2016-10-07 15:30:00,43.72,43.74,43.61,43.62,313145.0,36.0676,36.0841,35.9768,35.9851,313145.0
2016-10-10 09:30:00,43.8,44.02,43.78,43.86,131690.0,36.1336,36.3151,36.1171,36.1831,131690.0
2016-10-10 10:00:00,43.87,43.88,43.7,43.72,85411.0,36.1913,36.1996,36.0511,36.0676,85411.0
2016-10-10 10:30:00,43.73,43.87,43.71,43.8,86849.0,36.0758,36.1913,36.0593,36.1336,86849.0
2016-10-10 11:00:00,43.81,43.83,43.71,43.75,86830.0,36.1418,36.1583,36.0593,36.0923,86830.0
2016-10-10 11:30:00,43.76,43.8,43.69,43.71,72764.0,36.1006,36.1336,36.0428,36.0593,72764.0
2016-10-10 12:00:00,43.72,43.85,43.71,43.78,123739.0,36.0676,36.1748,36.0593,36.1171,123739.0
2016-10-10 12:30:00,43.8,43.84,43.74,43.75,66690.0,36.1336,36.1666,36.0841,36.0923,66690.0
2016-10-10 13:00:00,43.75,43.85,43.74,43.79,75254.0,36.0923,36.1748,36.0841,36.1253,75254.0
2016-10-10 13:30:00,43.79,43.8,43.61,43.68,168756.0,36.1253,36.1336,35.9768,36.0346,168756.0
2016-10-10 14:00:00,43.68,43.7,43.61,43.61,157168.0,36.0346,36.0511,35.9768,35.9768,157168.0
2016-10-10 14:30:00,43.61,43.68,43.6,43.65,77540.0,35.9768,36.0346,35.9686,36.0098,77540.0
2016-10-10 15:00:00,43.65,43.72,43.61,43.7,117199.0,36.0098,36.0676,35.9768,36.0511,117199.0
2016-10-10 15:30:00,43.7,43.71,43.64,43.67,292659.0,36.0511,36.0593,36.0016,36.0263,292659.0
2016-10-11 09:30:00,43.56,43.82,43.48,43.5,170095.0,35.9356,36.1501,35.8696,35.8861,170095.0
2016-10-11 10:00:00,43.5,43.5,43.26,43.33,205197.0,35.8861,35.8861,35.6881,35.7458,205197.0
2016-10-11 10:30:00,43.33,43.51,43.19,43.21,175897.0,35.7458,35.8943,35.6304,35.6469,175897.0
2016-10-11 11:00:00,43.2,43.24,43.04,43.08,118352.0,35.6386,35.6716,35.5066,35.5396,118352.0
2016-10-11 11:30:00,43.08,43.27,43.08,43.13,93880.0,35.5396,35.6964,35.5396,35.5809,93880.0
2016-10-11 12:00:00,43.13,43.19,43.11,43.16,100467.0,35.5809,35.6304,35.5644,35.6056,100467.0
2016-10-11 12:30:00,43.16,43.35,43.12,43.31,121018.0,35.6056,35.7623,35.5726,35.7293,121018.0
2016-10-11 13:00:00,43.3,43.3,43.09,43.19,118315.0,35.7211,35.7211,35.5479,35.6304,118315.0
2016-10-11 13:30:00,43.19,43.24,43.05,43.08,141209.0,35.6304,35.6716,35.5149,35.5396,141209.0
2016-10-11 14:00:00,43.08,43.12,42.96,43.01,170954.0,35.5396,35.5726,35.4406,35.4819,170954.0
2016-10-11 14:30:00,43.01,43.1,42.94,43.01,167648.0,35.4819,35.5561,35.4241,35.4819,167648.0
2016-10-11 15:00:00,43.01,43.17,42.99,43.13,184842.0,35.4819,35.6139,35.4654,35.5809,184842.0
2016-10-11 15:30:00,43.14,43.28,43.09,43.2,509416.0,35.5891,35.7046,35.5479,35.6386,509416.0
2016-10-12 09:30:00,43.2,43.4,43.19,43.4,127277.0,35.6386,35.8036,35.6304,35.8036,127277.0
2016-10-12 10:00:00,43.39,43.53,43.34,43.47,166466.0,35.7953,35.9108,35.7541,35.8613,166466.0
2016-10-12 10:30:00,43.47,43.55,43.41,43.46,83686.0,35.8613,35.9273,35.8118,35.8531,83686.0
2016-10-12 11:00:00,43.47,43.57,43.45,43.54,63004.0,35.8613,35.9438,35.8448,35.9191,63004.0
2016-10-12 11:30:00,43.54,43.59,43.43,43.43,165365.0,35.9191,35.9603,35.8283,35.8283,165365.0
2016-10-12 12:00:00,43.44,43.51,43.42,43.47,81165.0,35.8366,35.8943,35.8201,35.8613,81165.0
2016-10-12 12:30:00,43.47,43.51,43.45,43.47,79529.0,35.8613,35.8943,35.8448,35.8613,79529.0
2016-10-12 13:00:00,43.47,43.5,43.4,43.47,62180.0,35.8613,35.8861,35.8036,35.8613,62180.0
2016-10-12 13:30:00,43.47,43.48,43.44,43.47,46206.0,35.8613,35.8696,35.8366,35.8613,46206.0
2016-10-12 14:00:00,43.47,43.56,43.44,43.47,113698.0,35.8613,35.9356,35.8366,35.8613,113698.0
2016-10-12 14:30:00,43.46,43.55,43.45,43.49,90017.0,35.8531,35.9273,35.8448,35.8778,90017.0
2016-10-12 15:00:00,43.49,43.53,43.43,43.45,119487.0,35.8778,35.9108,35.8283,35.8448,119487.0
2016-10-12 15:30:00,43.44,43.49,43.4,43.41,313814.0,35.8366,35.8778,35.8036,35.8118,313814.0
2016-10-13 09:30:00,43.0,43.15,42.64,42.74,129434.0,35.4736,35.5974,35.1766,35.2591,129434.0
2016-10-13 10:00:00,42.74,42.75,42.6,42.61,107022.0,35.2591,35.2674,35.1436,35.1519,107022.0
2016-10-13 10:30:00,42.61,42.73,42.53,42.63,110450.0,35.1519,35.2509,35.0859,35.1684,110450.0
2016-10-13 11:00:00,42.65,42.78,42.6,42.74,111156.0,35.1849,35.2921,35.1436,35.2591,111156.0
2016-10-13 11:30:00,42.75,42.8,42.71,42.74,86045.0,35.2674,35.3086,35.2344,35.2591,86045.0
2016-10-13 12:00:00,42.73,42.8,42.68,42.71,94603.0,35.2509,35.3086,35.2096,35.2344,94603.0
2016-10-13 12:30:00,42.72,42.83,42.71,42.77,123160.0,35.2426,35.3334,35.2344,35.2839,123160.0
2016-10-13 13:00:00,42.77,42.83,42.74,42.79,95506.0,35.2839,35.3334,35.2591,35.3004,95506.0
2016-10-13 13:30:00,42.79,42.87,42.75,42.86,107997.0,35.3004,35.3664,35.2674,35.3581,107997.0
2016-10-13 14:00:00,42.87,42.93,42.83,42.91,121088.0,35.3664,35.4159,35.3334,35.3994,121088.0
2016-10-13 14:30:00,42.92,43.02,42.88,43.0,104382.0,35.4076,35.4901,35.3746,35.4736,104382.0
2016-10-13 15:00:00,43.0,43.02,42.91,42.91,181136.0,35.4736,35.4901,35.3994,35.3994,181136.0
2016-10-13 15:30:00,42.91,42.96,42.82,42.87,370689.0,35.3994,35.4406,35.3251,35.3664,370689.0
2016-10-14 09:30:00,43.2,43.64,43.2,43.59,245131.0,35.6386,36.0016,35.6386,35.9603,245131.0
2016-10-14 10:00:00,43.59,43.82,43.55,43.75,192954.0,35.9603,36.1501,35.9273,36.0923,192954.0
2016-10-14 10:30:00,43.75,43.81,43.63,43.71,151687.0,36.0923,36.1418,35.9933,36.0593,151687.0
2016-10-14 11:00:00,43.7,43.7,43.53,43.55,112892.0,36.0511,36.0511,35.9108,35.9273,112892.0
2016-10-14 11:30:00,43.55,43.55,43.37,43.47,153687.0,35.9273,35.9273,35.7788,35.8613,153687.0
2016-10-14 12:00:00,43.46,43.48,43.26,43.29,120067.0,35.8531,35.8696,35.6881,35.7128,120067.0
2016-10-14 12:30:00,43.3,43.45,43.28,43.45,65351.0,35.7211,35.8448,35.7046,35.8448,65351.0
2016-10-14 13:00:00,43.44,43.52,43.35,43.46,59222.0,35.8366,35.9026,35.7623,35.8531,59222.0
2016-10-14 13:30:00,43.45,43.57,43.45,43.48,73283.0,35.8448,35.9438,35.8448,35.8696,73283.0
2016-10-14 14:00:00,43.48,43.54,43.43,43.54,75864.0,35.8696,35.9191,35.8283,35.9191,75864.0
2016-10-14 14:30:00,43.55,43.56,43.42,43.43,63866.0,35.9273,35.9356,35.8201,35.8283,63866.0
2016-10-14 15:00:00,43.45,43.48,43.37,43.42,113799.0,35.8448,35.8696,35.7788,35.8201,113799.0
2016-10-14 15:30:00,43.42,43.5,43.31,43.32,327999.0,35.8201,35.8861,35.7293,35.7376,327999.0
2016-10-17 09:30:00,43.42,43.49,43.27,43.34,77561.0,35.8201,35.8778,35.6964,35.7541,77561.0
2016-10-17 10:00:00,43.35,43.55,43.32,43.5,50097.0,35.7623,35.9273,35.7376,35.8861,50097.0
2016-10-17 10:30:00,43.51,43.51,43.37,43.41,44767.0,35.8943,35.8943,35.7788,35.8118,44767.0
2016-10-17 11:00:00,43.41,43.45,43.29,43.33,72923.0,35.8118,35.8448,35.7128,35.7458,72923.0
2016-10-17 11:30:00,43.35,43.53,43.35,43.51,73459.0,35.7623,35.9108,35.7623,35.8943,73459.0
2016-10-17 12:00:00,43.51,43.51,43.35,43.36,48722.0,35.8943,35.8943,35.7623,35.7706,48722.0
2016-10-17 12:30:00,43.36,43.4,43.32,43.34,56913.0,35.7706,35.8036,35.7376,35.7541,56913.0
2016-10-17 13:00:00,43.34,43.35,43.24,43.25,55893.0,35.7541,35.7623,35.6716,35.6799,55893.0
2016-10-17 13:30:00,43.25,43.33,43.2,43.26,62756.0,35.6799,35.7458,35.6386,35.6881,62756.0
2016-10-17 14:00:00,43.27,43.34,43.25,43.28,70075.0,35.6964,35.7541,35.6799,35.7046,70075.0
2016-10-17 14:30:00,43.28,43.29,43.21,43.24,108025.0,35.7046,35.7128,35.6469,35.6716,108025.0
2016-10-17 15:00:00,43.25,43.25,43.18,43.2,95348.0,35.6799,35.6799,35.6221,35.6386,95348.0
2016-10-17 15:30:00,43.2,43.22,43.12,43.14,458289.0,35.6386,35.6551,35.5726,35.5891,458289.0
2016-10-18 09:30:00,43.52,43.65,43.48,43.51,209989.0,35.9026,36.0098,35.8696,35.8943,209989.0
2016-10-18 10:00:00,43.5,43.52,43.39,43.41,86535.0,35.8861,35.9026,35.7953,35.8118,86535.0
2016-10-18 10:30:00,43.41,43.45,43.34,43.34,71245.0,35.8118,35.8448,35.7541,35.7541,71245.0
2016-10-18 11:00:00,43.34,43.37,43.29,43.35,50280.0,35.7541,35.7788,35.7128,35.7623,50280.0
2016-10-18 11:30:00,43.35,43.38,43.3,43.37,34022.0,35.7623,35.7871,35.7211,35.7788,34022.0
2016-10-18 12:00:00,43.38,43.41,43.34,43.4,68070.0,35.7871,35.8118,35.7541,35.8036,68070.0
2016-10-18 12:30:00,43.4,43.4,43.33,43.34,52611.0,35.8036,35.8036,35.7458,35.7541,52611.0
2016-10-18 13:00:00,43.34,43.39,43.33,43.37,32086.0,35.7541,35.7953,35.7458,35.7788,32086.0
2016-10-18 13:30:00,43.37,43.37,43.31,43.34,42483.0,35.7788,35.7788,35.7293,35.7541,42483.0
2016-10-18 14:00:00,43.33,43.36,43.24,43.29,44067.0,35.7458,35.7706,35.6716,35.7128,44067.0
2016-10-18 14:30:00,43.29,43.3,43.2,43.27,41803.0,35.7128,35.7211,35.6386,35.6964,41803.0
2016-10-18 15:00:00,43.27,43.27,43.19,43.2,89722.0,35.6964,35.6964,35.6304,35.6386,89722.0
2016-10-18 15:30:00,43.19,43.26,43.15,43.25,200267.0,35.6304,35.6881,35.5974,35.6799,200267.0
2016-10-19 09:30:00,43.29,43.4,43.21,43.32,157736.0,35.7128,35.8036,35.6469,35.7376,157736.0
2016-10-19 10:00:00,43.31,43.32,43.22,43.3,116282.0,35.7293,35.7376,35.6551,35.7211,116282.0
2016-10-19 10:30:00,43.31,43.5,43.3,43.46,179235.0,35.7293,35.8861,35.7211,35.8531,179235.0
2016-10-19 11:00:00,43.46,43.46,43.36,43.39,97802.0,35.8531,35.8531,35.7706,35.7953,97802.0
2016-10-19 11:30:00,43.4,43.43,43.35,43.36,219840.0,35.8036,35.8283,35.7623,35.7706,219840.0
2016-10-19 12:00:00,43.37,43.44,43.37,43.4,114736.0,35.7788,35.8366,35.7788,35.8036,114736.0
2016-10-19 12:30:00,43.4,43.42,43.37,43.37,86313.0,35.8036,35.8201,35.7788,35.7788,86313.0
2016-10-19 13:00:00,43.38,43.4,43.36,43.38,80308.0,35.7871,35.8036,35.7706,35.7871,80308.0
2016-10-19 13:30:00,43.37,43.39,43.34,43.37,85275.0,35.7788,35.7953,35.7541,35.7788,85275.0
2016-10-19 14:00:00,43.37,43.43,43.37,43.38,94308.0,35.7788,35.8283,35.7788,35.7871,94308.0
2016-10-19 14:30:00,43.38,43.4,43.34,43.36,96758.0,35.7871,35.8036,35.7541,35.7706,96758.0
2016-10-19 15:00:00,43.37,43.38,43.34,43.34,143747.0,35.7788,35.7871,35.7541,35.7541,143747.0
2016-10-19 15:30:00,43.34,43.38,43.24,43.25,533101.0,35.7541,35.7871,35.6716,35.6799,533101.0
2016-10-20 09:30:00,43.09,43.19,42.89,43.05,306648.0,35.5479,35.6304,35.3829,35.5149,306648.0
2016-10-20 10:00:00,43.05,43.15,43.0,43.07,288904.0,35.5149,35.5974,35.4736,35.5314,288904.0
2016-10-20 10:30:00,43.06,43.06,42.81,42.82,143925.0,35.5231,35.5231,35.3169,35.3251,143925.0
2016-10-20 11:00:00,42.83,42.85,42.77,42.79,150690.0,35.3334,35.3499,35.2839,35.3004,150690.0
2016-10-20 11:30:00,42.79,43.05,42.78,43.05,114112.0,35.3004,35.5149,35.2921,35.5149,114112.0
2016-10-20 12:00:00,43.05,43.11,42.99,43.0,125311.0,35.5149,35.5644,35.4654,35.4736,125311.0
2016-10-20 12:30:00,43.0,43.13,42.99,43.12,108870.0,35.4736,35.5809,35.4654,35.5726,108870.0
2016-10-20 13:00:00,43.11,43.15,43.03,43.08,120229.0,35.5644,35.5974,35.4984,35.5396,120229.0
2016-10-20 13:30:00,43.07,43.08,42.86,42.92,223592.0,35.5314,35.5396,35.3581,35.4076,223592.0
2016-10-20 14:00:00,42.92,42.94,42.89,42.94,147433.0,35.4076,35.4241,35.3829,35.4241,147433.0
2016-10-20 14:30:00,42.94,42.97,42.87,42.94,184406.0,35.4241,35.4489,35.3664,35.4241,184406.0
2016-10-20 15:00:00,42.95,42.99,42.91,42.92,231336.0,35.4324,35.4654,35.3994,35.4076,231336.0
2016-10-20 15:30:00,42.92,42.98,42.88,42.89,482137.0,35.4076,35.4571,35.3746,35.3829,482137.0
2016-10-21 09:30:00,42.47,42.84,42.3,42.83,309416.0,35.0364,35.3416,34.8961,35.3334,309416.0
2016-10-21 10:00:00,42.83,42.83,42.65,42.67,108436.0,35.3334,35.3334,35.1849,35.2014,108436.0
2016-10-21 10:30:00,42.66,42.71,42.6,42.7,75407.0,35.1931,35.2344,35.1436,35.2261,75407.0
2016-10-21 11:00:00,42.7,42.73,42.52,42.54,77594.0,35.2261,35.2509,35.0776,35.0941,77594.0
2016-10-21 11:30:00,42.54,42.63,42.5,42.6,106709.0,35.0941,35.1684,35.0611,35.1436,106709.0
2016-10-21 12:00:00,42.61,42.61,42.46,42.49,267284.0,35.1519,35.1519,35.0281,35.0529,267284.0
2016-10-21 12:30:00,42.49,42.63,42.46,42.58,65650.0,35.0529,35.1684,35.0281,35.1271,65650.0
2016-10-21 13:00:00,42.57,42.59,42.52,42.55,60743.0,35.1189,35.1354,35.0776,35.1024,60743.0
2016-10-21 13:30:00,42.55,42.56,42.49,42.54,68514.0,35.1024,35.1106,35.0529,35.0941,68514.0
2016-10-21 14:00:00,42.54,42.71,42.53,42.69,94990.0,35.0941,35.2344,35.0859,35.2179,94990.0
2016-10-21 14:30:00,42.69,42.74,42.65,42.65,103014.0,35.2179,35.2591,35.1849,35.1849,103014.0
2016-10-21 15:00:00,42.66,42.73,42.59,42.64,133894.0,35.1931,35.2509,35.1354,35.1766,133894.0
2016-10-21 15:30:00,42.64,42.64,42.57,42.58,373331.0,35.1766,35.1766,35.1189,35.1271,373331.0
2016-10-24 09:30:00,42.93,43.19,42.77,43.14,90208.0,35.4159,35.6304,35.2839,35.5891,90208.0
2016-10-24 10:00:00,43.15,43.16,43.05,43.09,75188.0,35.5974,35.6056,35.5149,35.5479,75188.0
2016-10-24 10:30:00,43.09,43.15,43.04,43.11,76019.0,35.5479,35.5974,35.5066,35.5644,76019.0
2016-10-24 11:00:00,43.11,43.16,43.03,43.04,64220.0,35.5644,35.6056,35.4984,35.5066,64220.0
2016-10-24 11:30:00,43.04,43.12,43.03,43.04,77926.0,35.5066,35.5726,35.4984,35.5066,77926.0
2016-10-24 12:00:00,43.04,43.08,43.02,43.04,75307.0,35.5066,35.5396,35.4901,35.5066,75307.0
2016-10-24 12:30:00,43.03,43.04,42.94,42.99,80993.0,35.4984,35.5066,35.4241,35.4654,80993.0
2016-10-24 13:00:00,42.98,43.04,42.95,43.04,49640.0,35.4571,35.5066,35.4324,35.5066,49640.0
2016-10-24 13:30:00,43.04,43.09,43.01,43.08,79975.0,35.5066,35.5479,35.4819,35.5396,79975.0
2016-10-24 14:00:00,43.08,43.14,43.03,43.04,123091.0,35.5396,35.5891,35.4984,35.5066,123091.0
2016-10-24 14:30:00,43.04,43.06,42.92,42.97,205752.0,35.5066,35.5231,35.4076,35.4489,205752.0
2016-10-24 15:00:00,42.97,43.01,42.95,42.98,84674.0,35.4489,35.4819,35.4324,35.4571,84674.0
2016-10-24 15:30:00,42.97,43.0,42.91,42.93,308119.0,35.4489,35.4736,35.3994,35.4159,308119.0
2016-10-25 09:30:00,42.91,42.92,42.64,42.64,168720.0,35.3994,35.4076,35.1766,35.1766,168720.0
2016-10-25 10:00:00,42.64,42.74,42.53,42.53,180011.0,35.1766,35.2591,35.0859,35.0859,180011.0
2016-10-25 10:30:00,42.54,42.61,42.45,42.6,128802.0,35.0941,35.1519,35.0199,35.1436,128802.0
2016-10-25 11:00:00,42.6,42.76,42.59,42.7,140108.0,35.1436,35.2756,35.1354,35.2261,140108.0
2016-10-25 11:30:00,42.7,42.82,42.68,42.79,74577.0,35.2261,35.3251,35.2096,35.3004,74577.0
2016-10-25 12:00:00,42.78,42.78,42.67,42.71,82029.0,35.2921,35.2921,35.2014,35.2344,82029.0
2016-10-25 12:30:00,42.72,42.76,42.67,42.73,105663.0,35.2426,35.2756,35.2014,35.2509,105663.0
2016-10-25 13:00:00,42.73,42.79,42.71,42.74,61324.0,35.2509,35.3004,35.2344,35.2591,61324.0
2016-10-25 13:30:00,42.75,42.76,42.66,42.76,85232.0,35.2674,35.2756,35.1931,35.2756,85232.0
2016-10-25 14:00:00,42.76,42.8,42.73,42.79,66595.0,35.2756,35.3086,35.2509,35.3004,66595.0
2016-10-25 14:30:00,42.8,42.81,42.69,42.69,73755.0,35.3086,35.3169,35.2179,35.2179,73755.0
2016-10-25 15:00:00,42.69,42.73,42.65,42.7,140360.0,35.2179,35.2509,35.1849,35.2261,140360.0
2016-10-25 15:30:00,42.7,42.72,42.66,42.72,292821.0,35.2261,35.2426,35.1931,35.2426,292821.0
2016-10-26 09:30:00,42.62,42.98,42.42,42.84,94819.0,35.1601,35.4571,34.9951,35.3416,94819.0
2016-10-26 10:00:00,42.83,43.12,42.8,43.1,93497.0,35.3334,35.5726,35.3086,35.5561,93497.0
2016-10-26 10:30:00,43.1,43.3,43.08,43.29,160593.0,35.5561,35.7211,35.5396,35.7128,160593.0
2016-10-26 11:00:00,43.28,43.46,43.28,43.43,268885.0,35.7046,35.8531,35.7046,35.8283,268885.0
2016-10-26 11:30:00,43.43,43.53,43.41,43.47,99193.0,35.8283,35.9108,35.8118,35.8613,99193.0
2016-10-26 12:00:00,43.47,43.53,43.44,43.48,82943.0,35.8613,35.9108,35.8366,35.8696,82943.0
2016-10-26 12:30:00,43.48,43.61,43.48,43.59,74183.0,35.8696,35.9768,35.8696,35.9603,74183.0
2016-10-26 13:00:00,43.59,43.62,43.53,43.57,136287.0,35.9603,35.9851,35.9108,35.9438,136287.0
2016-10-26 13:30:00,43.57,43.57,43.42,43.45,92387.0,35.9438,35.9438,35.8201,35.8448,92387.0
2016-10-26 14:00:00,43.45,43.46,43.38,43.41,144136.0,35.8448,35.8531,35.7871,35.8118,144136.0
2016-10-26 14:30:00,43.41,43.51,43.38,43.5,120429.0,35.8118,35.8943,35.7871,35.8861,120429.0
2016-10-26 15:00:00,43.49,43.53,43.41,43.44,152136.0,35.8778,35.9108,35.8118,35.8366,152136.0
2016-10-26 15:30:00,43.44,43.5,43.4,43.43,495075.0,35.8366,35.8861,35.8036,35.8283,495075.0
2016-10-27 09:30:00,43.61,43.7,43.39,43.53,106786.0,35.9768,36.0511,35.7953,35.9108,106786.0
2016-10-27 10:00:00,43.54,43.59,43.4,43.42,153669.0,35.9191,35.9603,35.8036,35.8201,153669.0
2016-10-27 10:30:00,43.42,43.43,43.19,43.3,244500.0,35.8201,35.8283,35.6304,35.7211,244500.0
2016-10-27 11:00:00,43.3,43.46,43.28,43.29,133218.0,35.7211,35.8531,35.7046,35.7128,133218.0
2016-10-27 11:30:00,43.28,43.48,43.28,43.47,98948.0,35.7046,35.8696,35.7046,35.8613,98948.0
2016-10-27 12:00:00,43.46,43.46,43.32,43.32,80272.0,35.8531,35.8531,35.7376,35.7376,80272.0
2016-10-27 12:30:00,43.33,43.37,43.24,43.3,86559.0,35.7458,35.7788,35.6716,35.7211,86559.0
2016-10-27 13:00:00,43.3,43.41,43.3,43.37,76728.0,35.7211,35.8118,35.7211,35.7788,76728.0
2016-10-27 13:30:00,43.36,43.4,43.31,43.37,69145.0,35.7706,35.8036,35.7293,35.7788,69145.0
2016-10-27 14:00:00,43.37,43.41,43.33,43.4,272424.0,35.7788,35.8118,35.7458,35.8036,272424.0
2016-10-27 14:30:00,43.39,43.46,43.32,43.4,118896.0,35.7953,35.8531,35.7376,35.8036,118896.0
2016-10-27 15:00:00,43.39,43.4,43.08,43.14,308784.0,35.7953,35.8036,35.5396,35.5891,308784.0
2016-10-27 15:30:00,43.13,43.22,43.07,43.11,619660.0,35.5809,35.6551,35.5314,35.5644,619660.0
2016-10-28 09:30:00,43.85,44.99,43.85,44.85,604190.0,36.1748,37.1153,36.1748,36.9998,604190.0
2016-10-28 10:00:00,44.85,45.39,44.75,45.2,447939.0,36.9998,37.4453,36.9173,37.2885,447939.0
2016-10-28 10:30:00,45.21,45.31,44.93,44.94,361826.0,37.2968,37.3793,37.0658,37.074,361826.0
2016-10-28 11:00:00,44.95,45.06,44.84,44.91,417304.0,37.0823,37.173,36.9915,37.0493,417304.0
2016-10-28 11:30:00,44.91,44.95,44.52,44.52,335295.0,37.0493,37.0823,36.7276,36.7276,335295.0
2016-10-28 12:00:00,44.53,44.73,44.51,44.6,247822.0,36.7358,36.9008,36.7193,36.7936,247822.0
2016-10-28 12:30:00,44.6,44.66,44.44,44.61,258122.0,36.7936,36.8431,36.6616,36.8018,258122.0
2016-10-28 13:00:00,44.61,44.61,44.2,44.25,283430.0,36.8018,36.8018,36.4636,36.5048,283430.0
2016-10-28 13:30:00,44.24,44.25,43.93,44.11,300358.0,36.4966,36.5048,36.2408,36.3893,300358.0
2016-10-28 14:00:00,44.13,44.59,44.09,44.55,228878.0,36.4058,36.7853,36.3728,36.7523,228878.0
2016-10-28 14:30:00,44.56,44.59,44.38,44.57,224925.0,36.7606,36.7853,36.6121,36.7688,224925.0
2016-10-28 15:00:00,44.55,44.57,44.3,44.37,357017.0,36.7523,36.7688,36.5461,36.6038,357017.0
2016-10-28 15:30:00,44.36,44.41,44.17,44.24,786388.0,36.5956,36.6368,36.4388,36.4966,786388.0
2016-10-31 09:30:00,44.7,44.7,44.26,44.34,215902.0,36.8761,36.8761,36.5131,36.5791,215902.0
2016-10-31 10:00:00,44.34,44.6,44.31,44.58,182305.0,36.5791,36.7936,36.5543,36.7771,182305.0
2016-10-31 10:30:00,44.57,44.57,44.12,44.16,299801.0,36.7688,36.7688,36.3976,36.4306,299801.0
2016-10-31 11:00:00,44.16,44.35,44.15,44.33,220675.0,36.4306,36.5873,36.4223,36.5708,220675.0
2016-10-31 11:30:00,44.33,44.39,44.25,44.36,143885.0,36.5708,36.6203,36.5048,36.5956,143885.0
2016-10-31 12:00:00,44.35,44.43,44.33,44.37,97813.0,36.5873,36.6533,36.5708,36.6038,97813.0
2016-10-31 12:30:00,44.37,44.39,44.31,44.33,92364.0,36.6038,36.6203,36.5543,36.5708,92364.0
2016-10-31 13:00:00,44.34,44.45,44.33,44.41,117462.0,36.5791,36.6698,36.5708,36.6368,117462.0
2016-10-31 13:30:00,44.41,44.44,44.34,44.34,111544.0,36.6368,36.6616,36.5791,36.5791,111544.0
2016-10-31 14:00:00,44.35,44.4,44.26,44.29,145715.0,36.5873,36.6286,36.5131,36.5378,145715.0
2016-10-31 14:30:00,44.3,44.33,44.2,44.25,135377.0,36.5461,36.5708,36.4636,36.5048,135377.0
2016-10-31 15:00:00,44.26,44.27,44.16,44.23,203311.0,36.5131,36.5213,36.4306,36.4883,203311.0
2016-10-31 15:30:00,44.23,44.26,44.1,44.12,543642.0,36.4883,36.5131,36.3811,36.3976,543642.0
2016-11-01 09:30:00,44.28,44.36,44.05,44.16,199808.0,36.5296,36.5956,36.3398,36.4306,199808.0
2016-11-01 10:00:00,44.17,44.19,44.04,44.1,136222.0,36.4388,36.4553,36.3316,36.3811,136222.0
2016-11-01 10:30:00,44.1,44.23,44.0,44.21,154248.0,36.3811,36.4883,36.2986,36.4718,154248.0
2016-11-01 11:00:00,44.21,44.25,44.14,44.19,242436.0,36.4718,36.5048,36.4141,36.4553,242436.0
2016-11-01 11:30:00,44.18,44.25,44.08,44.18,219575.0,36.4471,36.5048,36.3646,36.4471,219575.0
2016-11-01 12:00:00,44.18,44.23,43.84,43.84,258867.0,36.4471,36.4883,36.1666,36.1666,258867.0
2016-11-01 12:30:00,43.84,43.94,43.74,43.91,153827.0,36.1666,36.2491,36.0841,36.2243,153827.0
2016-11-01 13:00:00,43.91,44.02,43.88,44.01,198206.0,36.2243,36.3151,36.1996,36.3068,198206.0
2016-11-01 13:30:00,44.01,44.01,43.76,43.89,187119.0,36.3068,36.3068,36.1006,36.2078,187119.0
2016-11-01 14:00:00,43.89,43.94,43.69,43.91,200397.0,36.2078,36.2491,36.0428,36.2243,200397.0
2016-11-01 14:30:00,43.9,43.99,43.84,43.91,160163.0,36.2161,36.2903,36.1666,36.2243,160163.0
2016-11-01 15:00:00,43.91,44.04,43.85,44.03,268476.0,36.2243,36.3316,36.1748,36.3233,268476.0
2016-11-01 15:30:00,44.02,44.16,43.98,44.15,526438.0,36.3151,36.4306,36.2821,36.4223,526438.0
2016-11-02 09:30:00,44.0,44.22,43.93,44.22,121270.0,36.2986,36.4801,36.2408,36.4801,121270.0
2016-11-02 10:00:00,44.22,44.25,44.05,44.17,156586.0,36.4801,36.5048,36.3398,36.4388,156586.0
2016-11-02 10:30:00,44.18,44.23,44.08,44.1,203191.0,36.4471,36.4883,36.3646,36.3811,203191.0
2016-11-02 11:00:00,44.09,44.2,44.06,44.09,129656.0,36.3728,36.4636,36.3481,36.3728,129656.0
2016-11-02 11:30:00,44.09,44.14,44.02,44.05,108608.0,36.3728,36.4141,36.3151,36.3398,108608.0
2016-11-02 12:00:00,44.04,44.08,43.99,44.02,87226.0,36.3316,36.3646,36.2903,36.3151,87226.0
2016-11-02 12:30:00,44.03,44.12,44.02,44.07,104506.0,36.3233,36.3976,36.3151,36.3563,104506.0
2016-11-02 13:00:00,44.08,44.11,43.87,43.94,84267.0,36.3646,36.3893,36.1913,36.2491,84267.0
2016-11-02 13:30:00,43.94,44.06,43.85,44.04,75635.0,36.2491,36.3481,36.1748,36.3316,75635.0
2016-11-02 14:00:00,44.05,44.28,43.82,44.18,239413.0,36.3398,36.5296,36.1501,36.4471,239413.0
2016-11-02 14:30:00,44.17,44.26,44.11,44.13,150792.0,36.4388,36.5131,36.3893,36.4058,150792.0
2016-11-02 15:00:00,44.13,44.22,44.08,44.2,190667.0,36.4058,36.4801,36.3646,36.4636,190667.0
2016-11-02 15:30:00,44.2,44.21,44.03,44.09,527520.0,36.4636,36.4718,36.3233,36.3728,527520.0
2016-11-03 09:30:00,44.17,44.42,44.03,44.25,252073.0,36.4388,36.6451,36.3233,36.5048,252073.0
2016-11-03 10:00:00,44.25,44.33,44.05,44.25,196163.0,36.5048,36.5708,36.3398,36.5048,196163.0
2016-11-03 10:30:00,44.25,44.35,44.16,44.21,193001.0,36.5048,36.5873,36.4306,36.4718,193001.0
2016-11-03 11:00:00,44.22,44.3,44.15,44.26,159209.0,36.4801,36.5461,36.4223,36.5131,159209.0
2016-11-03 11:30:00,44.26,44.27,44.09,44.16,147634.0,36.5131,36.5213,36.3728,36.4306,147634.0
2016-11-03 12:00:00,44.16,44.19,43.94,43.97,168932.0,36.4306,36.4553,36.2491,36.2738,168932.0
2016-11-03 12:30:00,43.97,43.97,43.85,43.95,148507.0,36.2738,36.2738,36.1748,36.2573,148507.0
2016-11-03 13:00:00,43.94,44.01,43.88,43.99,118102.0,36.2491,36.3068,36.1996,36.2903,118102.0
2016-11-03 13:30:00,43.99,44.01,43.87,43.89,155130.0,36.2903,36.3068,36.1913,36.2078,155130.0
2016-11-03 14:00:00,43.89,43.98,43.86,43.95,142385.0,36.2078,36.2821,36.1831,36.2573,142385.0
2016-11-03 14:30:00,43.95,43.96,43.86,43.94,118163.0,36.2573,36.2656,36.1831,36.2491,118163.0
2016-11-03 15:00:00,43.94,43.95,43.8,43.8,204927.0,36.2491,36.2573,36.1336,36.1336,204927.0
2016-11-03 15:30:00,43.8,43.8,43.67,43.72,652049.0,36.1336,36.1336,36.0263,36.0676,652049.0
2016-11-04 09:30:00,43.76,43.86,43.47,43.53,243098.0,36.1006,36.1831,35.8613,35.9108,243098.0
2016-11-04 10:00:00,43.54,43.63,43.52,43.59,121585.0,35.9191,35.9933,35.9026,35.9603,121585.0
2016-11-04 10:30:00,43.59,43.75,43.54,43.71,180840.0,35.9603,36.0923,35.9191,36.0593,180840.0
2016-11-04 11:00:00,43.71,43.78,43.61,43.62,203935.0,36.0593,36.1171,35.9768,35.9851,203935.0
2016-11-04 11:30:00,43.63,43.65,43.56,43.59,145038.0,35.9933,36.0098,35.9356,35.9603,145038.0
2016-11-04 12:00:00,43.59,43.75,43.59,43.69,162284.0,35.9603,36.0923,35.9603,36.0428,162284.0
2016-11-04 12:30:00,43.69,43.75,43.63,43.66,79187.0,36.0428,36.0923,35.9933,36.0181,79187.0
2016-11-04 13:00:00,43.67,43.75,43.67,43.7,67344.0,36.0263,36.0923,36.0263,36.0511,67344.0
2016-11-04 13:30:00,43.7,43.73,43.61,43.64,55890.0,36.0511,36.0758,35.9768,36.0016,55890.0
2016-11-04 14:00:00,43.65,43.66,43.56,43.58,153321.0,36.0098,36.0181,35.9356,35.9521,153321.0
2016-11-04 14:30:00,43.58,43.6,43.39,43.39,193747.0,35.9521,35.9686,35.7953,35.7953,193747.0
2016-11-04 15:00:00,43.4,43.4,43.27,43.29,221113.0,35.8036,35.8036,35.6964,35.7128,221113.0
2016-11-04 15:30:00,43.29,43.33,43.18,43.23,659043.0,35.7128,35.7458,35.6221,35.6634,659043.0
2016-11-07 09:30:00,44.07,44.23,44.04,44.14,160505.0,36.3563,36.4883,36.3316,36.4141,160505.0
2016-11-07 10:00:00,44.14,44.22,44.1,44.21,116779.0,36.4141,36.4801,36.3811,36.4718,116779.0
2016-11-07 10:30:00,44.22,44.33,44.2,44.29,125361.0,36.4801,36.5708,36.4636,36.5378,125361.0
2016-11-07 11:00:00,44.29,44.4,44.19,44.27,187483.0,36.5378,36.6286,36.4553,36.5213,187483.0
2016-11-07 11:30:00,44.27,44.39,44.24,44.34,117974.0,36.5213,36.6203,36.4966,36.5791,117974.0
2016-11-07 12:00:00,44.34,44.42,44.28,44.33,161067.0,36.5791,36.6451,36.5296,36.5708,161067.0
2016-11-07 12:30:00,44.34,44.38,44.3,44.36,110893.0,36.5791,36.6121,36.5461,36.5956,110893.0
2016-11-07 13:00:00,44.36,44.41,44.28,44.36,96429.0,36.5956,36.6368,36.5296,36.5956,96429.0
2016-11-07 13:30:00,44.36,44.44,44.34,44.37,82446.0,36.5956,36.6616,36.5791,36.6038,82446.0
2016-11-07 14:00:00,44.37,44.4,44.34,44.35,81303.0,36.6038,36.6286,36.5791,36.5873,81303.0
2016-11-07 14:30:00,44.36,44.4,44.28,44.31,122964.0,36.5956,36.6286,36.5296,36.5543,122964.0
2016-11-07 15:00:00,44.31,44.37,44.26,44.34,158442.0,36.5543,36.6038,36.5131,36.5791,158442.0
2016-11-07 15:30:00,44.34,44.46,44.28,44.45,421025.0,36.5791,36.6781,36.5296,36.6698,421025.0
2016-11-08 09:30:00,44.35,44.36,44.19,44.33,94421.0,36.5873,36.5956,36.4553,36.5708,94421.0
2016-11-08 10:00:00,44.33,44.38,44.2,44.28,109014.0,36.5708,36.6121,36.4636,36.5296,109014.0
2016-11-08 10:30:00,44.27,44.47,44.26,44.39,89764.0,36.5213,36.6863,36.5131,36.6203,89764.0
2016-11-08 11:00:00,44.38,44.75,44.35,44.66,121120.0,36.6121,36.9173,36.5873,36.8431,121120.0
2016-11-08 11:30:00,44.67,44.86,44.66,44.84,134646.0,36.8513,37.008,36.8431,36.9915,134646.0
2016-11-08 12:00:00,44.85,44.91,44.82,44.86,55119.0,36.9998,37.0493,36.975,37.008,55119.0
2016-11-08 12:30:00,44.86,44.99,44.84,44.98,81034.0,37.008,37.1153,36.9915,37.107,81034.0
2016-11-08 13:00:00,44.98,45.0,44.88,44.96,56469.0,37.107,37.1235,37.0245,37.0905,56469.0
2016-11-08 13:30:00,44.96,45.03,44.89,44.89,93556.0,37.0905,37.1483,37.0328,37.0328,93556.0
2016-11-08 14:00:00,44.9,44.92,44.79,44.8,124577.0,37.041,37.0575,36.9503,36.9586,124577.0
2016-11-08 14:30:00,44.8,44.82,44.69,44.76,139202.0,36.9586,36.975,36.8678,36.9256,139202.0
2016-11-08 15:00:00,44.76,44.88,44.75,44.78,130996.0,36.9256,37.0245,36.9173,36.9421,130996.0
2016-11-08 15:30:00,44.78,44.88,44.71,44.74,362016.0,36.9421,37.0245,36.8843,36.9091,362016.0
2016-11-09 09:30:00,45.07,45.42,44.72,45.37,331146.0,37.1813,37.47,36.8926,37.4288,331146.0
2016-11-09 10:00:00,45.36,45.37,44.85,45.0,250404.0,37.4205,37.4288,36.9998,37.1235,250404.0
2016-11-09 10:30:00,45.02,45.12,44.89,45.04,139801.0,37.14,37.2225,37.0328,37.1565,139801.0
2016-11-09 11:00:00,45.03,45.42,45.03,45.4,198711.0,37.1483,37.47,37.1483,37.4535,198711.0
2016-11-09 11:30:00,45.41,45.77,45.4,45.64,125967.0,37.4618,37.7588,37.4535,37.6515,125967.0
2016-11-09 12:00:00,45.65,45.67,45.38,45.62,76640.0,37.6598,37.6763,37.437,37.635,76640.0
2016-11-09 12:30:00,45.62,45.68,45.47,45.65,78071.0,37.635,37.6845,37.5113,37.6598,78071.0
2016-11-09 13:00:00,45.65,45.76,45.59,45.68,82398.0,37.6598,37.7505,37.6103,37.6845,82398.0
2016-11-09 13:30:00,45.67,45.9,45.67,45.9,113719.0,37.6763,37.866,37.6763,37.866,113719.0
2016-11-09 14:00:00,45.9,45.94,45.77,45.83,92380.0,37.866,37.899,37.7588,37.8083,92380.0
2016-11-09 14:30:00,45.84,45.99,45.81,45.81,113591.0,37.8165,37.9403,37.7918,37.7918,113591.0
2016-11-09 15:00:00,45.82,45.91,45.76,45.83,168290.0,37.8,37.8743,37.7505,37.8083,168290.0
2016-11-09 15:30:00,45.83,45.84,45.58,45.72,398727.0,37.8083,37.8165,37.602,37.7175,398727.0
2016-11-10 09:30:00,46.26,46.88,46.26,46.6,206544.0,38.163,38.6745,38.163,38.4435,206544.0
2016-11-10 10:00:00,46.61,46.76,46.5,46.52,274094.0,38.4517,38.5755,38.361,38.3775,274094.0
2016-11-10 10:30:00,46.52,46.69,46.19,46.19,233642.0,38.3775,38.5177,38.1053,38.1053,233642.0
2016-11-10 11:00:00,46.18,46.34,46.08,46.2,205104.0,38.097,38.229,38.0145,38.1135,205104.0
2016-11-10 11:30:00,46.22,46.54,46.19,46.29,130641.0,38.13,38.394,38.1053,38.1878,130641.0
2016-11-10 12:00:00,46.3,46.59,46.3,46.5,102566.0,38.196,38.4352,38.196,38.361,102566.0
2016-11-10 12:30:00,46.51,46.55,46.32,46.4,147164.0,38.3692,38.4022,38.2125,38.2785,147164.0
2016-11-10 13:00:00,46.4,46.5,46.34,46.43,152217.0,38.2785,38.361,38.229,38.3032,152217.0
2016-11-10 13:30:00,46.44,46.66,46.43,46.61,131417.0,38.3115,38.493,38.3032,38.4517,131417.0
2016-11-10 14:00:00,46.61,46.7,46.58,46.64,109574.0,38.4517,38.526,38.427,38.4765,109574.0
2016-11-10 14:30:00,46.65,46.72,46.54,46.6,164779.0,38.4847,38.5425,38.394,38.4435,164779.0
2016-11-10 15:00:00,46.61,46.64,46.41,46.48,236429.0,38.4517,38.4765,38.2867,38.3445,236429.0
2016-11-10 15:30:00,46.47,46.47,46.28,46.3,596337.0,38.3362,38.3362,38.1795,38.196,596337.0
2016-11-11 09:30:00,46.11,46.36,46.05,46.32,144753.0,38.0393,38.2455,37.9898,38.2125,144753.0
2016-11-11 10:00:00,46.32,46.41,46.11,46.34,127413.0,38.2125,38.2867,38.0393,38.229,127413.0
2016-11-11 10:30:00,46.33,46.46,46.29,46.46,138126.0,38.2208,38.328,38.1878,38.328,138126.0
2016-11-11 11:00:00,46.45,46.45,46.28,46.31,124540.0,38.3197,38.3197,38.1795,38.2043,124540.0
2016-11-11 11:30:00,46.31,46.39,46.24,46.36,93042.0,38.2043,38.2702,38.1465,38.2455,93042.0
2016-11-11 12:00:00,46.36,46.56,46.34,46.53,89370.0,38.2455,38.4105,38.229,38.3857,89370.0
2016-11-11 12:30:00,46.52,46.57,46.39,46.48,70849.0,38.3775,38.4187,38.2702,38.3445,70849.0
2016-11-11 13:00:00,46.49,46.6,46.49,46.59,60129.0,38.3527,38.4435,38.3527,38.4352,60129.0
2016-11-11 13:30:00,46.59,46.71,46.57,46.64,77921.0,38.4352,38.5342,38.4187,38.4765,77921.0
2016-11-11 14:00:00,46.64,46.67,46.48,46.48,108935.0,38.4765,38.5012,38.3445,38.3445,108935.0
2016-11-11 14:30:00,46.48,46.6,46.48,46.56,76747.0,38.3445,38.4435,38.3445,38.4105,76747.0
2016-11-11 15:00:00,46.57,46.71,46.55,46.71,104218.0,38.4187,38.5342,38.4022,38.5342,104218.0
2016-11-11 15:30:00,46.72,46.86,46.7,46.81,283984.0,38.5425,38.658,38.526,38.6167,283984.0
2016-11-14 09:30:00,47.04,47.66,47.01,47.5,196322.0,38.8065,39.318,38.7817,39.186,196322.0
2016-11-14 10:00:00,47.5,47.84,47.43,47.65,158397.0,39.186,39.4665,39.1282,39.3097,158397.0
2016-11-14 10:30:00,47.67,47.68,47.51,47.64,111947.0,39.3262,39.3345,39.1942,39.3015,111947.0
2016-11-14 11:00:00,47.63,47.89,47.53,47.88,235671.0,39.2932,39.5077,39.2107,39.4995,235671.0
2016-11-14 11:30:00,47.87,48.03,47.81,47.99,258097.0,39.4912,39.6232,39.4417,39.5902,258097.0
2016-11-14 12:00:00,47.99,48.0,47.58,47.6,156093.0,39.5902,39.5984,39.252,39.2685,156093.0
2016-11-14 12:30:00,47.6,47.62,47.46,47.53,123305.0,39.2685,39.285,39.153,39.2107,123305.0
2016-11-14 13:00:00,47.53,47.68,47.46,47.64,97433.0,39.2107,39.3345,39.153,39.3015,97433.0
2016-11-14 13:30:00,47.64,47.72,47.43,47.45,109511.0,39.3015,39.3675,39.1282,39.1447,109511.0
2016-11-14 14:00:00,47.46,47.64,47.39,47.57,107228.0,39.153,39.3015,39.0952,39.2437,107228.0
2016-11-14 14:30:00,47.57,47.72,47.54,47.69,216064.0,39.2437,39.3675,39.219,39.3427,216064.0
2016-11-14 15:00:00,47.69,47.81,47.66,47.8,332345.0,39.3427,39.4417,39.318,39.4335,332345.0
2016-11-14 15:30:00,47.8,47.96,47.76,47.95,771272.0,39.4335,39.5654,39.4005,39.5572,771272.0
2016-11-15 09:30:00,47.74,47.74,47.5,47.53,215702.0,39.384,39.384,39.186,39.2107,215702.0
2016-11-15 10:00:00,47.53,47.6,47.39,47.48,139561.0,39.2107,39.2685,39.0952,39.1695,139561.0
2016-11-15 10:30:00,47.48,47.69,47.48,47.65,121012.0,39.1695,39.3427,39.1695,39.3097,121012.0
2016-11-15 11:00:00,47.66,47.84,47.63,47.83,115390.0,39.318,39.4665,39.2932,39.4582,115390.0
2016-11-15 11:30:00,47.83,47.92,47.72,47.81,121073.0,39.4582,39.5324,39.3675,39.4417,121073.0
2016-11-15 12:00:00,47.81,47.89,47.76,47.84,90659.0,39.4417,39.5077,39.4005,39.4665,90659.0
2016-11-15 12:30:00,47.84,47.87,47.8,47.8,68276.0,39.4665,39.4912,39.4335,39.4335,68276.0
2016-11-15 13:00:00,47.79,47.84,47.74,47.77,77569.0,39.4252,39.4665,39.384,39.4087,77569.0
2016-11-15 13:30:00,47.76,47.82,47.71,47.78,103029.0,39.4005,39.45,39.3592,39.417,103029.0
2016-11-15 14:00:00,47.78,47.87,47.73,47.82,165742.0,39.417,39.4912,39.3757,39.45,165742.0
2016-11-15 14:30:00,47.82,47.94,47.82,47.94,165555.0,39.45,39.5489,39.45,39.5489,165555.0
2016-11-15 15:00:00,47.94,47.96,47.86,47.91,163060.0,39.5489,39.5654,39.483,39.5242,163060.0
2016-11-15 15:30:00,47.91,47.93,47.8,47.89,329171.0,39.5242,39.5407,39.4335,39.5077,329171.0
2016-11-16 09:30:00,47.32,47.36,46.64,46.64,339643.0,39.0375,39.0705,38.4765,38.4765,339643.0
2016-11-16 10:00:00,46.65,46.72,46.52,46.7,210799.0,38.4847,38.5425,38.3775,38.526,210799.0
2016-11-16 10:30:00,46.69,46.71,46.47,46.53,204935.0,38.5177,38.5342,38.3362,38.3857,204935.0
2016-11-16 11:00:00,46.54,46.67,46.47,46.63,159630.0,38.394,38.5012,38.3362,38.4682,159630.0
2016-11-16 11:30:00,46.63,46.69,46.56,46.57,115050.0,38.4682,38.5177,38.4105,38.4187,115050.0
2016-11-16 12:00:00,46.57,46.66,46.56,46.6,86947.0,38.4187,38.493,38.4105,38.4435,86947.0
2016-11-16 12:30:00,46.61,46.64,46.49,46.53,125342.0,38.4517,38.4765,38.3527,38.3857,125342.0
2016-11-16 13:00:00,46.53,46.53,46.41,46.41,129230.0,38.3857,38.3857,38.2867,38.2867,129230.0
2016-11-16 13:30:00,46.42,46.44,46.3,46.35,105276.0,38.295,38.3115,38.196,38.2373,105276.0
2016-11-16 14:00:00,46.36,46.67,46.36,46.66,158001.0,38.2455,38.5012,38.2455,38.493,158001.0
2016-11-16 14:30:00,46.66,46.7,46.57,46.58,119061.0,38.493,38.526,38.4187,38.427,119061.0
2016-11-16 15:00:00,46.58,46.61,46.54,46.55,108216.0,38.427,38.4517,38.394,38.4022,108216.0
2016-11-16 15:30:00,46.55,46.59,46.44,46.58,445693.0,38.4022,38.4352,38.3115,38.427,445693.0
2016-11-17 09:30:00,46.5,47.02,46.33,46.92,147540.0,38.361,38.79,38.2208,38.7075,147540.0
2016-11-17 10:00:00,46.91,46.97,46.81,46.88,89871.0,38.6992,38.7487,38.6167,38.6745,89871.0
2016-11-17 10:30:00,46.89,46.97,46.8,46.93,148615.0,38.6827,38.7487,38.6085,38.7157,148615.0
2016-11-17 11:00:00,46.93,47.05,46.91,46.95,168100.0,38.7157,38.8147,38.6992,38.7322,168100.0
2016-11-17 11:30:00,46.95,47.09,46.92,46.99,101165.0,38.7322,38.8477,38.7075,38.7652,101165.0
2016-11-17 12:00:00,47.0,47.01,46.94,46.96,57244.0,38.7735,38.7817,38.724,38.7405,57244.0
2016-11-17 12:30:00,46.96,46.97,46.88,46.92,72625.0,38.7405,38.7487,38.6745,38.7075,72625.0
2016-11-17 13:00:00,46.92,46.97,46.88,46.88,108285.0,38.7075,38.7487,38.6745,38.6745,108285.0
2016-11-17 13:30:00,46.89,46.92,46.78,46.78,86000.0,38.6827,38.7075,38.592,38.592,86000.0
2016-11-17 14:00:00,46.78,46.88,46.77,46.86,93008.0,38.592,38.6745,38.5837,38.658,93008.0
2016-11-17 14:30:00,46.85,46.87,46.76,46.82,83288.0,38.6497,38.6662,38.5755,38.625,83288.0
2016-11-17 15:00:00,46.82,46.82,46.72,46.76,197334.0,38.625,38.625,38.5425,38.5755,197334.0
2016-11-17 15:30:00,46.76,46.99,46.76,46.98,577816.0,38.5755,38.7652,38.5755,38.757,577816.0
2016-11-18 09:30:00,46.93,47.13,46.81,47.12,152261.0,38.7157,38.8807,38.6167,38.8725,152261.0
2016-11-18 10:00:00,47.14,47.25,47.13,47.24,51895.0,38.889,38.9797,38.8807,38.9715,51895.0
2016-11-18 10:30:00,47.24,47.27,47.15,47.2,71715.0,38.9715,38.9962,38.8972,38.9385,71715.0
2016-11-18 11:00:00,47.19,47.35,47.16,47.34,152765.0,38.9302,39.0622,38.9055,39.054,152765.0
2016-11-18 11:30:00,47.34,47.35,47.15,47.18,93659.0,39.054,39.0622,38.8972,38.922,93659.0
2016-11-18 12:00:00,47.17,47.23,47.14,47.21,132387.0,38.9137,38.9632,38.889,38.9467,132387.0
2016-11-18 12:30:00,47.2,47.24,47.12,47.24,54440.0,38.9385,38.9715,38.8725,38.9715,54440.0
2016-11-18 13:00:00,47.24,47.33,47.21,47.33,58818.0,38.9715,39.0457,38.9467,39.0457,58818.0
2016-11-18 13:30:00,47.32,47.36,47.28,47.31,52366.0,39.0375,39.0705,39.0045,39.0292,52366.0
2016-11-18 14:00:00,47.31,47.35,47.22,47.23,153350.0,39.0292,39.0622,38.955,38.9632,153350.0
2016-11-18 14:30:00,47.23,47.36,47.21,47.34,87152.0,38.9632,39.0705,38.9467,39.054,87152.0
2016-11-18 15:00:00,47.34,47.36,47.29,47.33,67905.0,39.054,39.0705,39.0127,39.0457,67905.0
2016-11-18 15:30:00,47.32,47.33,47.2,47.25,205556.0,39.0375,39.0457,38.9385,38.9797,205556.0
2016-11-21 09:30:00,47.39,47.47,47.31,47.42,62060.0,39.0952,39.1612,39.0292,39.12,62060.0
2016-11-21 10:00:00,47.43,47.45,47.22,47.25,65839.0,39.1282,39.1447,38.955,38.9797,65839.0
2016-11-21 10:30:00,47.26,47.3,47.2,47.23,125773.0,38.988,39.021,38.9385,38.9632,125773.0
2016-11-21 11:00:00,47.23,47.33,47.2,47.21,116387.0,38.9632,39.0457,38.9385,38.9467,116387.0
2016-11-21 11:30:00,47.2,47.29,47.19,47.28,64788.0,38.9385,39.0127,38.9302,39.0045,64788.0
2016-11-21 12:00:00,47.28,47.29,47.19,47.26,62897.0,39.0045,39.0127,38.9302,38.988,62897.0
2016-11-21 12:30:00,47.26,47.39,47.24,47.39,85991.0,38.988,39.0952,38.9715,39.0952,85991.0
2016-11-21 13:00:00,47.39,47.48,47.37,47.42,75536.0,39.0952,39.1695,39.0787,39.12,75536.0
2016-11-21 13:30:00,47.44,47.44,47.37,47.37,73134.0,39.1365,39.1365,39.0787,39.0787,73134.0
2016-11-21 14:00:00,47.37,47.42,47.36,47.42,71451.0,39.0787,39.12,39.0705,39.12,71451.0
2016-11-21 14:30:00,47.41,47.42,47.3,47.3,78286.0,39.1117,39.12,39.021,39.021,78286.0
2016-11-21 15:00:00,47.3,47.34,47.27,47.3,79657.0,39.021,39.054,38.9962,39.021,79657.0
2016-11-21 15:30:00,47.3,47.34,47.26,47.31,273173.0,39.021,39.054,38.988,39.0292,273173.0
2016-11-22 09:30:00,47.41,47.44,47.28,47.4,55880.0,39.1117,39.1365,39.0045,39.1035,55880.0
2016-11-22 10:00:00,47.4,47.41,47.25,47.25,96226.0,39.1035,39.1117,38.9797,38.9797,96226.0
2016-11-22 10:30:00,47.26,47.33,47.24,47.28,65443.0,38.988,39.0457,38.9715,39.0045,65443.0
2016-11-22 11:00:00,47.29,47.3,47.16,47.16,106722.0,39.0127,39.021,38.9055,38.9055,106722.0
2016-11-22 11:30:00,47.17,47.21,47.09,47.09,104850.0,38.9137,38.9467,38.8477,38.8477,104850.0
2016-11-22 12:00:00,47.09,47.17,47.04,47.14,72185.0,38.8477,38.9137,38.8065,38.889,72185.0
2016-11-22 12:30:00,47.14,47.15,47.09,47.14,65778.0,38.889,38.8972,38.8477,38.889,65778.0
2016-11-22 13:00:00,47.15,47.23,47.15,47.22,42308.0,38.8972,38.9632,38.8972,38.955,42308.0
2016-11-22 13:30:00,47.22,47.27,47.18,47.25,48121.0,38.955,38.9962,38.922,38.9797,48121.0
2016-11-22 14:00:00,47.26,47.34,47.22,47.34,92556.0,38.988,39.054,38.955,39.054,92556.0
2016-11-22 14:30:00,47.33,47.42,47.32,47.35,77649.0,39.0457,39.12,39.0375,39.0622,77649.0
2016-11-22 15:00:00,47.35,47.5,47.35,47.46,117551.0,39.0622,39.186,39.0622,39.153,117551.0
2016-11-22 15:30:00,47.47,47.62,47.46,47.56,365691.0,39.1612,39.285,39.153,39.2355,365691.0
2016-11-23 09:30:00,47.7,47.83,47.55,47.62,115486.0,39.351,39.4582,39.2272,39.285,115486.0
2016-11-23 10:00:00,47.63,47.76,47.58,47.73,130020.0,39.2932,39.4005,39.252,39.3757,130020.0
2016-11-23 10:30:00,47.74,47.81,47.66,47.76,93803.0,39.384,39.4417,39.318,39.4005,93803.0
2016-11-23 11:00:00,47.75,47.82,47.6,47.67,123613.0,39.3922,39.45,39.2685,39.3262,123613.0
2016-11-23 11:30:00,47.68,47.86,47.64,47.85,128490.0,39.3345,39.483,39.3015,39.4747,128490.0
2016-11-23 12:00:00,47.85,47.86,47.67,47.71,114565.0,39.4747,39.483,39.3262,39.3592,114565.0
2016-11-23 12:30:00,47.71,47.8,47.66,47.79,97681.0,39.3592,39.4335,39.318,39.4252,97681.0
2016-11-23 13:00:00,47.79,47.89,47.76,47.84,100185.0,39.4252,39.5077,39.4005,39.4665,100185.0
2016-11-23 13:30:00,47.84,47.91,47.79,47.89,105919.0,39.4665,39.5242,39.4252,39.5077,105919.0
2016-11-23 14:00:00,47.89,47.95,47.88,47.92,112519.0,39.5077,39.5572,39.4995,39.5324,112519.0
2016-11-23 14:30:00,47.93,47.99,47.88,47.95,113852.0,39.5407,39.5902,39.4995,39.5572,113852.0
2016-11-23 15:00:00,47.96,48.0,47.92,47.99,110931.0,39.5654,39.5984,39.5324,39.5902,110931.0
2016-11-23 15:30:00,48.0,48.03,47.97,48.0,321906.0,39.5984,39.6232,39.5737,39.5984,321906.0
2016-11-25 09:30:00,48.02,48.17,47.97,48.1,112550.0,39.6149,39.7387,39.5737,39.6809,112550.0
2016-11-25 10:00:00,48.1,48.15,48.05,48.12,98637.0,39.6809,39.7222,39.6397,39.6974,98637.0
2016-11-25 10:30:00,48.13,48.17,47.97,47.98,85633.0,39.7057,39.7387,39.5737,39.5819,85633.0
2016-11-25 11:00:00,47.98,48.02,47.82,47.83,74881.0,39.5819,39.6149,39.45,39.4582,74881.0
2016-11-25 11:30:00,47.83,47.91,47.79,47.84,68594.0,39.4582,39.5242,39.4252,39.4665,68594.0
2016-11-25 12:00:00,47.84,47.92,47.83,47.89,63048.0,39.4665,39.5324,39.4582,39.5077,63048.0
2016-11-25 12:30:00,47.89,47.9,47.76,47.85,130853.0,39.5077,39.516,39.4005,39.4747,130853.0
2016-11-28 09:30:00,47.14,47.7,47.0,47.57,160340.0,38.889,39.351,38.7735,39.2437,160340.0
2016-11-28 10:00:00,47.58,47.62,47.33,47.34,156852.0,39.252,39.285,39.0457,39.054,156852.0
2016-11-28 10:30:00,47.35,47.48,47.21,47.28,119433.0,39.0622,39.1695,38.9467,39.0045,119433.0
2016-11-28 11:00:00,47.28,47.31,47.09,47.21,158858.0,39.0045,39.0292,38.8477,38.9467,158858.0
2016-11-28 11:30:00,47.2,47.33,47.17,47.27,108164.0,38.9385,39.0457,38.9137,38.9962,108164.0
2016-11-28 12:00:00,47.28,47.43,47.26,47.38,66379.0,39.0045,39.1282,38.988,39.087,66379.0
2016-11-28 12:30:00,47.38,47.58,47.37,47.55,129618.0,39.087,39.252,39.0787,39.2272,129618.0
2016-11-28 13:00:00,47.55,47.56,47.47,47.56,51633.0,39.2272,39.2355,39.1612,39.2355,51633.0
2016-11-28 13:30:00,47.57,47.65,47.54,47.62,58549.0,39.2437,39.3097,39.219,39.285,58549.0
2016-11-28 14:00:00,47.63,47.71,47.53,47.55,149177.0,39.2932,39.3592,39.2107,39.2272,149177.0
2016-11-28 14:30:00,47.54,47.62,47.49,47.6,114712.0,39.219,39.285,39.1777,39.2685,114712.0
2016-11-28 15:00:00,47.6,47.63,47.48,47.48,146161.0,39.2685,39.2932,39.1695,39.1695,146161.0
2016-11-28 15:30:00,47.49,47.55,47.32,47.41,377336.0,39.1777,39.2272,39.0375,39.1117,377336.0
2016-11-29 09:30:00,47.33,47.47,47.11,47.12,115886.0,39.2371,39.3532,39.0547,39.063,115886.0
2016-11-29 10:00:00,47.13,47.33,47.12,47.3,98900.0,39.0713,39.2371,39.063,39.2122,98900.0
2016-11-29 10:30:00,47.29,47.34,47.24,47.26,88333.0,39.204,39.2454,39.1625,39.1791,88333.0
2016-11-29 11:00:00,47.26,47.33,47.23,47.28,122940.0,39.1791,39.2371,39.1542,39.1957,122940.0
2016-11-29 11:30:00,47.27,47.33,47.15,47.21,90479.0,39.1874,39.2371,39.0879,39.1376,90479.0
2016-11-29 12:00:00,47.2,47.22,47.04,47.05,106568.0,39.1293,39.1459,38.9967,39.005,106568.0
2016-11-29 12:30:00,47.05,47.14,46.98,47.04,77496.0,39.005,39.0796,38.947,38.9967,77496.0
2016-11-29 13:00:00,47.05,47.06,46.95,47.02,84448.0,39.005,39.0133,38.9221,38.9801,84448.0
2016-11-29 13:30:00,47.01,47.08,46.94,47.05,101598.0,38.9718,39.0299,38.9138,39.005,101598.0
2016-11-29 14:00:00,47.05,47.12,47.01,47.03,127879.0,39.005,39.063,38.9718,38.9884,127879.0
2016-11-29 14:30:00,47.03,47.08,46.97,46.97,101887.0,38.9884,39.0299,38.9387,38.9387,101887.0
2016-11-29 15:00:00,46.98,47.0,46.89,46.91,117814.0,38.947,38.9635,38.8724,38.8889,117814.0
2016-11-29 15:30:00,46.91,46.96,46.85,46.92,277119.0,38.8889,38.9304,38.8392,38.8972,277119.0
2016-11-30 09:30:00,47.39,47.6,47.33,47.41,126420.0,39.2869,39.461,39.2371,39.3034,126420.0
2016-11-30 10:00:00,47.41,47.43,47.23,47.28,123726.0,39.3034,39.32,39.1542,39.1957,123726.0
2016-11-30 10:30:00,47.29,47.39,47.27,47.34,127672.0,39.204,39.2869,39.1874,39.2454,127672.0
2016-11-30 11:00:00,47.33,47.59,47.31,47.49,117747.0,39.2371,39.4527,39.2205,39.3698,117747.0
2016-11-30 11:30:00,47.5,47.58,47.48,47.55,69899.0,39.3781,39.4444,39.3615,39.4195,69899.0
2016-11-30 12:00:00,47.56,47.63,47.53,47.59,67335.0,39.4278,39.4858,39.4029,39.4527,67335.0
2016-11-30 12:30:00,47.58,47.62,47.53,47.58,85308.0,39.4444,39.4775,39.4029,39.4444,85308.0
2016-11-30 13:00:00,47.59,47.6,47.49,47.5,83024.0,39.4527,39.461,39.3698,39.3781,83024.0
2016-11-30 13:30:00,47.5,47.55,47.48,47.49,62882.0,39.3781,39.4195,39.3615,39.3698,62882.0
2016-11-30 14:00:00,47.49,47.51,47.34,47.41,93656.0,39.3698,39.3863,39.2454,39.3034,93656.0
2016-11-30 14:30:00,47.41,47.49,47.26,47.26,288125.0,39.3034,39.3698,39.1791,39.1791,288125.0
2016-11-30 15:00:00,47.27,47.45,47.2,47.41,231260.0,39.1874,39.3366,39.1293,39.3034,231260.0
2016-11-30 15:30:00,47.41,47.43,47.07,47.12,1014330.0,39.3034,39.32,39.0216,39.063,1014330.0
2016-12-01 09:30:00,47.27,47.58,47.26,47.55,120546.0,39.1874,39.4444,39.1791,39.4195,120546.0
2016-12-01 10:00:00,47.53,47.76,47.48,47.67,110958.0,39.4029,39.5936,39.3615,39.519,110958.0
2016-12-01 10:30:00,47.66,47.71,47.55,47.55,99692.0,39.5107,39.5521,39.4195,39.4195,99692.0
2016-12-01 11:00:00,47.55,47.72,47.54,47.69,135695.0,39.4195,39.5604,39.4112,39.5356,135695.0
2016-12-01 11:30:00,47.69,47.84,47.66,47.72,69700.0,39.5356,39.6599,39.5107,39.5604,69700.0
2016-12-01 12:00:00,47.72,47.85,47.66,47.82,267823.0,39.5604,39.6682,39.5107,39.6433,267823.0
2016-12-01 12:30:00,47.82,47.89,47.65,47.65,53747.0,39.6433,39.7014,39.5024,39.5024,53747.0
2016-12-01 13:00:00,47.65,47.72,47.62,47.64,105761.0,39.5024,39.5604,39.4775,39.4941,105761.0
2016-12-01 13:30:00,47.64,47.71,47.59,47.59,95583.0,39.4941,39.5521,39.4527,39.4527,95583.0
2016-12-01 14:00:00,47.59,47.68,47.59,47.62,83343.0,39.4527,39.5273,39.4527,39.4775,83343.0
2016-12-01 14:30:00,47.63,47.7,47.6,47.64,67559.0,39.4858,39.5439,39.461,39.4941,67559.0
2016-12-01 15:00:00,47.65,47.73,47.64,47.68,121409.0,39.5024,39.5687,39.4941,39.5273,121409.0
2016-12-01 15:30:00,47.68,47.81,47.65,47.77,294002.0,39.5273,39.635,39.5024,39.6019,294002.0
2016-12-02 09:30:00,47.71,47.76,47.47,47.51,144405.0,39.5521,39.5936,39.3532,39.3863,144405.0
2016-12-02 10:00:00,47.5,47.52,47.38,47.46,105874.0,39.3781,39.3946,39.2786,39.3449,105874.0
2016-12-02 10:30:00,47.47,47.58,47.46,47.53,76169.0,39.3532,39.4444,39.3449,39.4029,76169.0
2016-12-02 11:00:00,47.52,47.61,47.48,47.48,96593.0,39.3946,39.4692,39.3615,39.3615,96593.0
2016-12-02 11:30:00,47.49,47.5,47.47,47.47,63983.0,39.3698,39.3781,39.3532,39.3532,63983.0
2016-12-02 12:00:00,47.48,47.48,47.26,47.28,104043.0,39.3615,39.3615,39.1791,39.1957,104043.0
2016-12-02 12:30:00,47.27,47.37,47.17,47.35,89319.0,39.1874,39.2703,39.1045,39.2537,89319.0
2016-12-02 13:00:00,47.34,47.35,47.28,47.31,56645.0,39.2454,39.2537,39.1957,39.2205,56645.0
2016-12-02 13:30:00,47.3,47.34,47.27,47.3,75560.0,39.2122,39.2454,39.1874,39.2122,75560.0
2016-12-02 14:00:00,47.3,47.33,47.26,47.27,91683.0,39.2122,39.2371,39.1791,39.1874,91683.0
2016-12-02 14:30:00,47.28,47.37,47.26,47.32,78835.0,39.1957,39.2703,39.1791,39.2288,78835.0
2016-12-02 15:00:00,47.32,47.42,47.28,47.42,74064.0,39.2288,39.3117,39.1957,39.3117,74064.0
2016-12-02 15:30:00,47.43,47.44,47.36,47.42,330615.0,39.32,39.3283,39.262,39.3117,330615.0
2016-12-05 09:30:00,47.84,47.86,47.63,47.79,79397.0,39.6599,39.6765,39.4858,39.6185,79397.0
2016-12-05 10:00:00,47.82,47.91,47.74,47.78,105153.0,39.6433,39.7179,39.577,39.6102,105153.0
2016-12-05 10:30:00,47.78,47.83,47.56,47.57,77399.0,39.6102,39.6516,39.4278,39.4361,77399.0
2016-12-05 11:00:00,47.57,47.7,47.55,47.63,74265.0,39.4361,39.5439,39.4195,39.4858,74265.0
2016-12-05 11:30:00,47.63,47.68,47.49,47.57,101874.0,39.4858,39.5273,39.3698,39.4361,101874.0
2016-12-05 12:00:00,47.57,47.58,47.43,47.45,81308.0,39.4361,39.4444,39.32,39.3366,81308.0
2016-12-05 12:30:00,47.44,47.45,47.29,47.43,71410.0,39.3283,39.3366,39.204,39.32,71410.0
2016-12-05 13:00:00,47.43,47.5,47.42,47.45,110162.0,39.32,39.3781,39.3117,39.3366,110162.0
2016-12-05 13:30:00,47.44,47.55,47.4,47.54,61555.0,39.3283,39.4195,39.2952,39.4112,61555.0
2016-12-05 14:00:00,47.54,47.54,47.45,47.5,83658.0,39.4112,39.4112,39.3366,39.3781,83658.0
2016-12-05 14:30:00,47.49,47.55,47.48,47.5,68658.0,39.3698,39.4195,39.3615,39.3781,68658.0
2016-12-05 15:00:00,47.5,47.55,47.47,47.5,76399.0,39.3781,39.4195,39.3532,39.3781,76399.0
2016-12-05 15:30:00,47.5,47.63,47.49,47.61,276023.0,39.3781,39.4858,39.3698,39.4692,276023.0
2016-12-06 09:30:00,47.85,47.98,47.73,47.76,171153.0,39.6682,39.776,39.5687,39.5936,171153.0
2016-12-06 10:00:00,47.76,47.8,47.68,47.76,152460.0,39.5936,39.6268,39.5273,39.5936,152460.0
2016-12-06 10:30:00,47.75,47.85,47.72,47.77,81876.0,39.5853,39.6682,39.5604,39.6019,81876.0
2016-12-06 11:00:00,47.77,47.95,47.72,47.85,110849.0,39.6019,39.7511,39.5604,39.6682,110849.0
2016-12-06 11:30:00,47.84,47.9,47.79,47.88,55336.0,39.6599,39.7097,39.6185,39.6931,55336.0
2016-12-06 12:00:00,47.89,47.99,47.88,47.99,96122.0,39.7014,39.7843,39.6931,39.7843,96122.0
2016-12-06 12:30:00,48.0,48.01,47.93,47.97,65220.0,39.7926,39.8008,39.7345,39.7677,65220.0
2016-12-06 13:00:00,47.98,47.98,47.91,47.91,54119.0,39.776,39.776,39.7179,39.7179,54119.0
2016-12-06 13:30:00,47.92,47.92,47.81,47.86,63473.0,39.7262,39.7262,39.635,39.6765,63473.0
2016-12-06 14:00:00,47.87,47.93,47.85,47.9,50016.0,39.6848,39.7345,39.6682,39.7097,50016.0
2016-12-06 14:30:00,47.9,47.97,47.89,47.96,73293.0,39.7097,39.7677,39.7014,39.7594,73293.0
2016-12-06 15:00:00,47.96,48.13,47.95,48.1,216679.0,39.7594,39.9003,39.7511,39.8755,216679.0
2016-12-06 15:30:00,48.09,48.28,48.09,48.24,399260.0,39.8672,40.0247,39.8672,39.9915,399260.0
2016-12-07 09:30:00,48.23,48.34,48.15,48.25,80906.0,39.9832,40.0744,39.9169,39.9998,80906.0
2016-12-07 10:00:00,48.27,48.42,47.2,47.79,755594.0,40.0164,40.1407,39.1293,39.6185,755594.0
2016-12-07 10:30:00,47.79,48.03,47.63,47.79,777782.0,39.6185,39.8174,39.4858,39.6185,777782.0
2016-12-07 11:00:00,47.79,47.91,47.65,47.66,187351.0,39.6185,39.7179,39.5024,39.5107,187351.0
2016-12-07 11:30:00,47.66,47.77,47.62,47.65,212991.0,39.5107,39.6019,39.4775,39.5024,212991.0
2016-12-07 12:00:00,47.65,47.65,47.2,47.21,183486.0,39.5024,39.5024,39.1293,39.1376,183486.0
2016-12-07 12:30:00,47.22,47.63,47.19,47.62,355671.0,39.1459,39.4858,39.1211,39.4775,355671.0
2016-12-07 13:00:00,47.61,47.61,47.33,47.51,163456.0,39.4692,39.4692,39.2371,39.3863,163456.0
2016-12-07 13:30:00,47.51,47.64,47.46,47.64,120007.0,39.3863,39.4941,39.3449,39.4941,120007.0
2016-12-07 14:00:00,47.64,47.64,47.44,47.46,240557.0,39.4941,39.4941,39.3283,39.3449,240557.0
2016-12-07 14:30:00,47.46,47.48,47.35,47.38,211087.0,39.3449,39.3615,39.2537,39.2786,211087.0
2016-12-07 15:00:00,47.38,47.5,47.21,47.46,405227.0,39.2786,39.3781,39.1376,39.3449,405227.0
2016-12-07 15:30:00,47.46,47.58,47.31,47.51,1144640.0,39.3449,39.4444,39.2205,39.3863,1144640.0
2016-12-08 09:30:00,47.76,48.26,47.73,48.06,172475.0,39.5936,40.0081,39.5687,39.8423,172475.0
2016-12-08 10:00:00,48.05,48.06,47.63,47.86,221941.0,39.834,39.8423,39.4858,39.6765,221941.0
2016-12-08 10:30:00,47.86,48.0,47.79,47.82,146809.0,39.6765,39.7926,39.6185,39.6433,146809.0
2016-12-08 11:00:00,47.82,47.99,47.81,47.96,135792.0,39.6433,39.7843,39.635,39.7594,135792.0
2016-12-08 11:30:00,47.96,48.0,47.85,47.94,70262.0,39.7594,39.7926,39.6682,39.7428,70262.0
2016-12-08 12:00:00,47.95,48.13,47.94,48.09,87606.0,39.7511,39.9003,39.7428,39.8672,87606.0
2016-12-08 12:30:00,48.09,48.27,48.09,48.16,100031.0,39.8672,40.0164,39.8672,39.9252,100031.0
2016-12-08 13:00:00,48.16,48.18,48.02,48.09,180267.0,39.9252,39.9418,39.8091,39.8672,180267.0
2016-12-08 13:30:00,48.1,48.3,48.1,48.29,112107.0,39.8755,40.0413,39.8755,40.033,112107.0
2016-12-08 14:00:00,48.28,48.31,48.14,48.18,148810.0,40.0247,40.0496,39.9086,39.9418,148810.0
2016-12-08 14:30:00,48.19,48.21,48.06,48.18,133219.0,39.9501,39.9666,39.8423,39.9418,133219.0
2016-12-08 15:00:00,48.19,48.21,48.05,48.05,208033.0,39.9501,39.9666,39.834,39.834,208033.0
2016-12-08 15:30:00,48.06,48.16,47.93,47.99,556752.0,39.8423,39.9252,39.7345,39.7843,556752.0
2016-12-09 09:30:00,48.27,48.29,47.97,48.26,150128.0,40.0164,40.033,39.7677,40.0081,150128.0
2016-12-09 10:00:00,48.26,48.31,48.15,48.29,186235.0,40.0081,40.0496,39.9169,40.033,186235.0
2016-12-09 10:30:00,48.29,48.5,48.27,48.4,182383.0,40.033,40.2071,40.0164,40.1242,182383.0
2016-12-09 11:00:00,48.4,48.67,48.38,48.41,173827.0,40.1242,40.348,40.1076,40.1325,173827.0
2016-12-09 11:30:00,48.42,48.46,48.3,48.3,194861.0,40.1407,40.1739,40.0413,40.0413,194861.0
2016-12-09 12:00:00,48.3,48.32,48.07,48.14,167011.0,40.0413,40.0578,39.8506,39.9086,167011.0
2016-12-09 12:30:00,48.14,48.24,48.08,48.22,125307.0,39.9086,39.9915,39.8589,39.9749,125307.0
2016-12-09 13:00:00,48.22,48.27,48.21,48.25,184844.0,39.9749,40.0164,39.9666,39.9998,184844.0
2016-12-09 13:30:00,48.25,48.37,48.24,48.34,100830.0,39.9998,40.0993,39.9915,40.0744,100830.0
2016-12-09 14:00:00,48.34,48.48,48.34,48.46,108340.0,40.0744,40.1905,40.0744,40.1739,108340.0
2016-12-09 14:30:00,48.47,48.58,48.45,48.48,181133.0,40.1822,40.2734,40.1656,40.1905,181133.0
2016-12-09 15:00:00,48.49,48.69,48.48,48.64,366226.0,40.1988,40.3646,40.1905,40.3231,366226.0
2016-12-09 15:30:00,48.64,48.66,48.52,48.55,585981.0,40.3231,40.3397,40.2236,40.2485,585981.0
2016-12-12 09:30:00,48.4,48.51,48.29,48.4,126676.0,40.1242,40.2154,40.033,40.1242,126676.0
2016-12-12 10:00:00,48.41,48.47,48.25,48.27,102835.0,40.1325,40.1822,39.9998,40.0164,102835.0
2016-12-12 10:30:00,48.27,48.35,48.19,48.29,75931.0,40.0164,40.0827,39.9501,40.033,75931.0
2016-12-12 11:00:00,48.3,48.38,48.24,48.33,68234.0,40.0413,40.1076,39.9915,40.0661,68234.0
2016-12-12 11:30:00,48.32,48.38,48.13,48.2,115295.0,40.0578,40.1076,39.9003,39.9584,115295.0
2016-12-12 12:00:00,48.21,48.23,48.09,48.13,100991.0,39.9666,39.9832,39.8672,39.9003,100991.0
2016-12-12 12:30:00,48.12,48.21,48.04,48.05,58489.0,39.892,39.9666,39.8257,39.834,58489.0
2016-12-12 13:00:00,48.05,48.27,48.01,48.25,138439.0,39.834,40.0164,39.8008,39.9998,138439.0
2016-12-12 13:30:00,48.24,48.28,48.2,48.28,101610.0,39.9915,40.0247,39.9584,40.0247,101610.0
2016-12-12 14:00:00,48.27,48.44,48.26,48.41,111205.0,40.0164,40.1573,40.0081,40.1325,111205.0
2016-12-12 14:30:00,48.41,48.53,48.38,48.45,137016.0,40.1325,40.2319,40.1076,40.1656,137016.0
2016-12-12 15:00:00,48.45,48.63,48.4,48.59,216900.0,40.1656,40.3148,40.1242,40.2817,216900.0
2016-12-12 15:30:00,48.59,48.66,48.53,48.57,488632.0,40.2817,40.3397,40.2319,40.2651,488632.0
2016-12-13 09:30:00,48.61,48.82,48.49,48.55,91325.0,40.2983,40.4723,40.1988,40.2485,91325.0
2016-12-13 10:00:00,48.55,48.55,48.29,48.29,80571.0,40.2485,40.2485,40.033,40.033,80571.0
2016-12-13 10:30:00,48.28,48.3,48.09,48.17,97983.0,40.0247,40.0413,39.8672,39.9335,97983.0
2016-12-13 11:00:00,48.18,48.23,48.07,48.07,155845.0,39.9418,39.9832,39.8506,39.8506,155845.0
2016-12-13 11:30:00,48.08,48.08,47.96,48.04,90159.0,39.8589,39.8589,39.7594,39.8257,90159.0
2016-12-13 12:00:00,48.04,48.19,48.02,48.09,91081.0,39.8257,39.9501,39.8091,39.8672,91081.0
2016-12-13 12:30:00,48.1,48.16,48.07,48.15,155299.0,39.8755,39.9252,39.8506,39.9169,155299.0
2016-12-13 13:00:00,48.16,48.3,48.13,48.29,88522.0,39.9252,40.0413,39.9003,40.033,88522.0
2016-12-13 13:30:00,48.29,48.29,48.18,48.2,60189.0,40.033,40.033,39.9418,39.9584,60189.0
2016-12-13 14:00:00,48.2,48.21,48.12,48.16,97716.0,39.9584,39.9666,39.892,39.9252,97716.0
2016-12-13 14:30:00,48.15,48.23,48.12,48.15,98625.0,39.9169,39.9832,39.892,39.9169,98625.0
2016-12-13 15:00:00,48.16,48.32,48.14,48.32,114580.0,39.9252,40.0578,39.9086,40.0578,114580.0
2016-12-13 15:30:00,48.32,48.35,48.23,48.25,294704.0,40.0578,40.0827,39.9832,39.9998,294704.0
2016-12-14 09:30:00,47.99,48.09,47.72,47.97,98908.0,39.7843,39.8672,39.5604,39.7677,98908.0
2016-12-14 10:00:00,47.96,48.17,47.86,48.08,104207.0,39.7594,39.9335,39.6765,39.8589,104207.0
2016-12-14 10:30:00,48.09,48.18,48.01,48.08,102992.0,39.8672,39.9418,39.8008,39.8589,102992.0
2016-12-14 11:00:00,48.09,48.17,48.0,48.0,125786.0,39.8672,39.9335,39.7926,39.7926,125786.0
2016-12-14 11:30:00,48.0,48.03,47.79,47.85,127909.0,39.7926,39.8174,39.6185,39.6682,127909.0
2016-12-14 12:00:00,47.85,48.0,47.83,47.97,76515.0,39.6682,39.7926,39.6516,39.7677,76515.0
2016-12-14 12:30:00,47.97,48.13,47.94,48.12,106684.0,39.7677,39.9003,39.7428,39.892,106684.0
2016-12-14 13:00:00,48.11,48.14,48.04,48.1,59823.0,39.8837,39.9086,39.8257,39.8755,59823.0
2016-12-14 13:30:00,48.09,48.13,47.98,48.0,74015.0,39.8672,39.9003,39.776,39.7926,74015.0
2016-12-14 14:00:00,47.97,48.48,47.84,47.88,211036.0,39.7677,40.1905,39.6599,39.6931,211036.0
2016-12-14 14:30:00,47.88,48.03,47.81,47.88,166905.0,39.6931,39.8174,39.635,39.6931,166905.0
2016-12-14 15:00:00,47.89,48.0,47.61,47.76,263793.0,39.7014,39.7926,39.4692,39.5936,263793.0
2016-12-14 15:30:00,47.76,48.01,47.76,47.87,500323.0,39.5936,39.8008,39.5936,39.6848,500323.0
2016-12-15 09:30:00,47.92,48.43,47.92,48.41,119637.0,39.7262,40.149,39.7262,40.1325,119637.0
2016-12-15 10:00:00,48.43,48.55,48.37,48.4,102794.0,40.149,40.2485,40.0993,40.1242,102794.0
2016-12-15 10:30:00,48.41,48.5,48.3,48.36,130170.0,40.1325,40.2071,40.0413,40.091,130170.0
2016-12-15 11:00:00,48.37,48.41,48.29,48.29,160799.0,40.0993,40.1325,40.033,40.033,160799.0
2016-12-15 11:30:00,48.3,48.41,48.26,48.37,128017.0,40.0413,40.1325,40.0081,40.0993,128017.0
2016-12-15 12:00:00,48.37,48.37,48.13,48.17,135213.0,40.0993,40.0993,39.9003,39.9335,135213.0
2016-12-15 12:30:00,48.18,48.2,48.09,48.12,136945.0,39.9418,39.9584,39.8672,39.892,136945.0
2016-12-15 13:00:00,48.13,48.16,48.06,48.09,83977.0,39.9003,39.9252,39.8423,39.8672,83977.0
2016-12-15 13:30:00,48.11,48.12,47.91,47.97,132004.0,39.8837,39.892,39.7179,39.7677,132004.0
2016-12-15 14:00:00,47.97,48.11,47.95,48.09,104212.0,39.7677,39.8837,39.7511,39.8672,104212.0
2016-12-15 14:30:00,48.09,48.11,47.98,48.0,156632.0,39.8672,39.8837,39.776,39.7926,156632.0
2016-12-15 15:00:00,48.0,48.17,47.97,48.14,185306.0,39.7926,39.9335,39.7677,39.9086,185306.0
2016-12-15 15:30:00,48.14,48.16,47.95,47.97,438180.0,39.9086,39.9252,39.7511,39.7677,438180.0
2016-12-16 09:30:00,48.09,48.12,47.76,47.87,399621.0,39.8672,39.892,39.5936,39.6848,399621.0
2016-12-16 10:00:00,47.87,47.92,47.83,47.9,67443.0,39.6848,39.7262,39.6516,39.7097,67443.0
2016-12-16 10:30:00,47.91,48.13,47.88,48.11,83039.0,39.7179,39.9003,39.6931,39.8837,83039.0
2016-12-16 11:00:00,48.1,48.1,47.88,47.91,92323.0,39.8755,39.8755,39.6931,39.7179,92323.0
2016-12-16 11:30:00,47.91,47.97,47.86,47.94,124027.0,39.7179,39.7677,39.6765,39.7428,124027.0
2016-12-16 12:00:00,47.95,47.96,47.85,47.89,73099.0,39.7511,39.7594,39.6682,39.7014,73099.0
2016-12-16 12:30:00,47.88,47.89,47.59,47.64,109503.0,39.6931,39.7014,39.4527,39.4941,109503.0
2016-12-16 13:00:00,47.64,47.67,47.51,47.6,134465.0,39.4941,39.519,39.3863,39.461,134465.0
2016-12-16 13:30:00,47.6,47.66,47.57,47.62,126149.0,39.461,39.5107,39.4361,39.4775,126149.0
2016-12-16 14:00:00,47.61,47.63,47.51,47.59,144970.0,39.4692,39.4858,39.3863,39.4527,144970.0
2016-12-16 14:30:00,47.58,47.67,47.54,47.63,161187.0,39.4444,39.519,39.4112,39.4858,161187.0
2016-12-16 15:00:00,47.64,47.66,47.55,47.62,230969.0,39.4941,39.5107,39.4195,39.4775,230969.0
2016-12-16 15:30:00,47.62,47.67,47.53,47.63,810949.0,39.4775,39.519,39.4029,39.4858,810949.0
2016-12-19 09:30:00,47.76,47.89,47.53,47.75,83262.0,39.5936,39.7014,39.4029,39.5853,83262.0
2016-12-19 10:00:00,47.74,47.83,47.57,47.83,110093.0,39.577,39.6516,39.4361,39.6516,110093.0
2016-12-19 10:30:00,47.83,47.86,47.69,47.71,60994.0,39.6516,39.6765,39.5356,39.5521,60994.0
2016-12-19 11:00:00,47.71,47.75,47.6,47.63,132386.0,39.5521,39.5853,39.461,39.4858,132386.0
2016-12-19 11:30:00,47.63,47.66,47.51,47.51,94540.0,39.4858,39.5107,39.3863,39.3863,94540.0
2016-12-19 12:00:00,47.51,47.51,47.34,47.39,109726.0,39.3863,39.3863,39.2454,39.2869,109726.0
2016-12-19 12:30:00,47.39,47.41,47.26,47.27,91458.0,39.2869,39.3034,39.1791,39.1874,91458.0
2016-12-19 13:00:00,47.28,47.48,47.27,47.48,44313.0,39.1957,39.3615,39.1874,39.3615,44313.0
2016-12-19 13:30:00,47.48,47.68,47.47,47.68,74329.0,39.3615,39.5273,39.3532,39.5273,74329.0
2016-12-19 14:00:00,47.68,47.78,47.63,47.78,59871.0,39.5273,39.6102,39.4858,39.6102,59871.0
2016-12-19 14:30:00,47.78,47.78,47.7,47.72,60105.0,39.6102,39.6102,39.5439,39.5604,60105.0
2016-12-19 15:00:00,47.72,47.76,47.59,47.76,106546.0,39.5604,39.5936,39.4527,39.5936,106546.0
2016-12-19 15:30:00,47.76,47.84,47.74,47.83,319235.0,39.5936,39.6599,39.577,39.6516,319235.0
2016-12-20 09:30:00,47.99,48.18,47.9,48.05,79056.0,39.7843,39.9418,39.7097,39.834,79056.0
2016-12-20 10:00:00,48.04,48.09,47.95,47.95,146155.0,39.8257,39.8672,39.7511,39.7511,146155.0
2016-12-20 10:30:00,47.95,48.05,47.9,48.04,49411.0,39.7511,39.834,39.7097,39.8257,49411.0
2016-12-20 11:00:00,48.04,48.12,47.99,48.09,58990.0,39.8257,39.892,39.7843,39.8672,58990.0
2016-12-20 11:30:00,48.09,48.09,47.81,47.86,53387.0,39.8672,39.8672,39.635,39.6765,53387.0
2016-12-20 12:00:00,47.86,47.87,47.77,47.77,59712.0,39.6765,39.6848,39.6019,39.6019,59712.0
2016-12-20 12:30:00,47.76,47.8,47.69,47.69,70369.0,39.5936,39.6268,39.5356,39.5356,70369.0
2016-12-20 13:00:00,47.7,47.83,47.69,47.81,387873.0,39.5439,39.6516,39.5356,39.635,387873.0
2016-12-20 13:30:00,47.81,47.96,47.81,47.94,102708.0,39.635,39.7594,39.635,39.7428,102708.0
2016-12-20 14:00:00,47.94,47.94,47.79,47.8,224504.0,39.7428,39.7428,39.6185,39.6268,224504.0
2016-12-20 14:30:00,47.8,47.81,47.71,47.78,152276.0,39.6268,39.635,39.5521,39.6102,152276.0
2016-12-20 15:00:00,47.78,47.88,47.72,47.87,485105.0,39.6102,39.6931,39.5604,39.6848,485105.0
2016-12-20 15:30:00,47.87,48.02,47.83,48.01,460306.0,39.6848,39.8091,39.6516,39.8008,460306.0
2016-12-21 09:30:00,48.03,48.05,47.79,48.04,42621.0,39.8174,39.834,39.6185,39.8257,42621.0
2016-12-21 10:00:00,48.04,48.12,48.02,48.05,64436.0,39.8257,39.892,39.8091,39.834,64436.0
2016-12-21 10:30:00,48.05,48.25,48.01,48.22,78323.0,39.834,39.9998,39.8008,39.9749,78323.0
2016-12-21 11:00:00,48.23,48.34,48.2,48.33,82640.0,39.9832,40.0744,39.9584,40.0661,82640.0
2016-12-21 11:30:00,48.33,48.42,48.28,48.4,80389.0,40.0661,40.1407,40.0247,40.1242,80389.0
2016-12-21 12:00:00,48.4,48.46,48.36,48.43,65256.0,40.1242,40.1739,40.091,40.149,65256.0
2016-12-21 12:30:00,48.43,48.49,48.4,48.43,75313.0,40.149,40.1988,40.1242,40.149,75313.0
2016-12-21 13:00:00,48.43,48.43,48.29,48.3,57990.0,40.149,40.149,40.033,40.0413,57990.0
2016-12-21 13:30:00,48.31,48.33,48.19,48.21,83748.0,40.0496,40.0661,39.9501,39.9666,83748.0
2016-12-21 14:00:00,48.22,48.34,48.2,48.32,71703.0,39.9749,40.0744,39.9584,40.0578,71703.0
2016-12-21 14:30:00,48.32,48.41,48.29,48.39,59682.0,40.0578,40.1325,40.033,40.1159,59682.0
2016-12-21 15:00:00,48.38,48.42,48.33,48.41,91779.0,40.1076,40.1407,40.0661,40.1325,91779.0
2016-12-21 15:30:00,48.41,48.41,48.21,48.21,227432.0,40.1325,40.1325,39.9666,39.9666,227432.0
2016-12-22 09:30:00,48.08,48.08,47.82,47.86,77514.0,39.8589,39.8589,39.6433,39.6765,77514.0
2016-12-22 10:00:00,47.83,47.92,47.78,47.88,106999.0,39.6516,39.7262,39.6102,39.6931,106999.0
2016-12-22 10:30:00,47.88,47.92,47.83,47.83,49542.0,39.6931,39.7262,39.6516,39.6516,49542.0
2016-12-22 11:00:00,47.83,47.94,47.79,47.9,47979.0,39.6516,39.7428,39.6185,39.7097,47979.0
2016-12-22 11:30:00,47.9,47.99,47.89,47.95,58138.0,39.7097,39.7843,39.7014,39.7511,58138.0
2016-12-22 12:00:00,47.95,48.03,47.95,48.01,54897.0,39.7511,39.8174,39.7511,39.8008,54897.0
2016-12-22 12:30:00,48.01,48.11,47.99,48.1,45546.0,39.8008,39.8837,39.7843,39.8755,45546.0
2016-12-22 13:00:00,48.1,48.16,48.07,48.13,52012.0,39.8755,39.9252,39.8506,39.9003,52012.0
2016-12-22 13:30:00,48.13,48.2,48.09,48.2,57620.0,39.9003,39.9584,39.8672,39.9584,57620.0
2016-12-22 14:00:00,48.2,48.26,48.18,48.23,65265.0,39.9584,40.0081,39.9418,39.9832,65265.0
2016-12-22 14:30:00,48.23,48.26,48.17,48.24,58254.0,39.9832,40.0081,39.9335,39.9915,58254.0
2016-12-22 15:00:00,48.24,48.24,48.14,48.16,81056.0,39.9915,39.9915,39.9086,39.9252,81056.0
2016-12-22 15:30:00,48.16,48.2,48.11,48.17,322907.0,39.9252,39.9584,39.8837,39.9335,322907.0
2016-12-23 09:30:00,48.14,48.28,48.05,48.22,47096.0,39.9086,40.0247,39.834,39.9749,47096.0
2016-12-23 10:00:00,48.23,48.28,48.01,48.03,50010.0,39.9832,40.0247,39.8008,39.8174,50010.0
2016-12-23 10:30:00,48.04,48.15,48.01,48.13,30133.0,39.8257,39.9169,39.8008,39.9003,30133.0
2016-12-23 11:00:00,48.13,48.21,48.11,48.17,43926.0,39.9003,39.9666,39.8837,39.9335,43926.0
2016-12-23 11:30:00,48.18,48.22,48.15,48.21,40081.0,39.9418,39.9749,39.9169,39.9666,40081.0
2016-12-23 12:00:00,48.22,48.24,48.14,48.21,48822.0,39.9749,39.9915,39.9086,39.9666,48822.0
2016-12-23 12:30:00,48.21,48.24,48.16,48.22,53212.0,39.9666,39.9915,39.9252,39.9749,53212.0
2016-12-23 13:00:00,48.22,48.27,48.16,48.26,85946.0,39.9749,40.0164,39.9252,40.0081,85946.0
2016-12-23 13:30:00,48.26,48.29,48.21,48.21,43900.0,40.0081,40.033,39.9666,39.9666,43900.0
2016-12-23 14:00:00,48.22,48.24,48.17,48.24,49996.0,39.9749,39.9915,39.9335,39.9915,49996.0
2016-12-23 14:30:00,48.23,48.28,48.22,48.28,34608.0,39.9832,40.0247,39.9749,40.0247,34608.0
2016-12-23 15:00:00,48.28,48.29,48.23,48.23,60208.0,40.0247,40.033,39.9832,39.9832,60208.0
2016-12-23 15:30:00,48.23,48.27,48.22,48.25,210136.0,39.9832,40.0164,39.9749,39.9998,210136.0
2016-12-27 09:30:00,48.22,48.26,48.08,48.14,74074.0,39.9749,40.0081,39.8589,39.9086,74074.0
2016-12-27 10:00:00,48.14,48.18,48.08,48.16,69644.0,39.9086,39.9418,39.8589,39.9252,69644.0
2016-12-27 10:30:00,48.16,48.19,48.08,48.19,42000.0,39.9252,39.9501,39.8589,39.9501,42000.0
2016-12-27 11:00:00,48.2,48.27,48.1,48.12,91598.0,39.9584,40.0164,39.8755,39.892,91598.0
2016-12-27 11:30:00,48.11,48.2,48.08,48.14,76096.0,39.8837,39.9584,39.8589,39.9086,76096.0
2016-12-27 12:00:00,48.15,48.27,48.15,48.26,67152.0,39.9169,40.0164,39.9169,40.0081,67152.0
2016-12-27 12:30:00,48.26,48.29,48.22,48.27,64724.0,40.0081,40.033,39.9749,40.0164,64724.0
2016-12-27 13:00:00,48.27,48.32,48.25,48.28,74424.0,40.0164,40.0578,39.9998,40.0247,74424.0
2016-12-27 13:30:00,48.28,48.34,48.24,48.33,83500.0,40.0247,40.0744,39.9915,40.0661,83500.0
2016-12-27 14:00:00,48.33,48.4,48.31,48.37,79728.0,40.0661,40.1242,40.0496,40.0993,79728.0
2016-12-27 14:30:00,48.37,48.4,48.32,48.36,122170.0,40.0993,40.1242,40.0578,40.091,122170.0
2016-12-27 15:00:00,48.37,48.38,48.31,48.35,102302.0,40.0993,40.1076,40.0496,40.0827,102302.0
2016-12-27 15:30:00,48.35,48.35,48.24,48.26,310246.0,40.0827,40.0827,39.9915,40.0081,310246.0
2016-12-28 09:30:00,48.42,48.42,47.94,47.94,56844.0,40.1407,40.1407,39.7428,39.7428,56844.0
2016-12-28 10:00:00,47.96,48.07,47.9,48.07,52872.0,39.7594,39.8506,39.7097,39.8506,52872.0
2016-12-28 10:30:00,48.07,48.12,48.0,48.06,29246.0,39.8506,39.892,39.7926,39.8423,29246.0
2016-12-28 11:00:00,48.06,48.15,48.01,48.1,32607.0,39.8423,39.9169,39.8008,39.8755,32607.0
2016-12-28 11:30:00,48.1,48.16,48.06,48.06,24096.0,39.8755,39.9252,39.8423,39.8423,24096.0
2016-12-28 12:00:00,48.05,48.06,47.85,47.9,45596.0,39.834,39.8423,39.6682,39.7097,45596.0
2016-12-28 12:30:00,47.9,47.92,47.83,47.88,28179.0,39.7097,39.7262,39.6516,39.6931,28179.0
2016-12-28 13:00:00,47.88,47.9,47.84,47.84,56353.0,39.6931,39.7097,39.6599,39.6599,56353.0
2016-12-28 13:30:00,47.84,47.86,47.79,47.82,28334.0,39.6599,39.6765,39.6185,39.6433,28334.0
2016-12-28 14:00:00,47.81,47.86,47.73,47.76,28328.0,39.635,39.6765,39.5687,39.5936,28328.0
2016-12-28 14:30:00,47.76,47.83,47.76,47.82,42396.0,39.5936,39.6516,39.5936,39.6433,42396.0
2016-12-28 15:00:00,47.82,47.88,47.79,47.81,61096.0,39.6433,39.6931,39.6185,39.635,61096.0
2016-12-28 15:30:00,47.81,47.84,47.72,47.74,150784.0,39.635,39.6599,39.5604,39.577,150784.0
2016-12-29 09:30:00,47.8,47.94,47.59,47.66,55102.0,39.6268,39.7428,39.4527,39.5107,55102.0
2016-12-29 10:00:00,47.66,47.75,47.55,47.59,76414.0,39.5107,39.5853,39.4195,39.4527,76414.0
2016-12-29 10:30:00,47.58,47.62,47.5,47.55,45978.0,39.4444,39.4775,39.3781,39.4195,45978.0
2016-12-29 11:00:00,47.55,47.66,47.55,47.64,69139.0,39.4195,39.5107,39.4195,39.4941,69139.0
2016-12-29 11:30:00,47.64,47.7,47.63,47.69,54324.0,39.4941,39.5439,39.4858,39.5356,54324.0
2016-12-29 12:00:00,47.69,47.69,47.54,47.58,56998.0,39.5356,39.5356,39.4112,39.4444,56998.0
2016-12-29 12:30:00,47.59,47.64,47.56,47.59,30205.0,39.4527,39.4941,39.4278,39.4527,30205.0
2016-12-29 13:00:00,47.6,47.67,47.54,47.65,61050.0,39.461,39.519,39.4112,39.5024,61050.0
2016-12-29 13:30:00,47.64,47.72,47.58,47.65,66152.0,39.4941,39.5604,39.4444,39.5024,66152.0
2016-12-29 14:00:00,47.65,47.81,47.64,47.79,88954.0,39.5024,39.635,39.4941,39.6185,88954.0
2016-12-29 14:30:00,47.78,47.8,47.67,47.73,85318.0,39.6102,39.6268,39.519,39.5687,85318.0
2016-12-29 15:00:00,47.74,47.77,47.67,47.71,89442.0,39.577,39.6019,39.519,39.5521,89442.0
2016-12-29 15:30:00,47.71,47.75,47.68,47.73,241536.0,39.5521,39.5853,39.5273,39.5687,241536.0
2016-12-30 09:30:00,47.84,47.84,47.53,47.69,56889.0,39.6599,39.6599,39.4029,39.5356,56889.0
2016-12-30 10:00:00,47.64,47.66,47.52,47.53,59284.0,39.4941,39.5107,39.3946,39.4029,59284.0
2016-12-30 10:30:00,47.54,47.69,47.54,47.66,44331.0,39.4112,39.5356,39.4112,39.5107,44331.0
2016-12-30 11:00:00,47.66,47.71,47.58,47.7,50602.0,39.5107,39.5521,39.4444,39.5439,50602.0
2016-12-30 11:30:00,47.7,47.78,47.67,47.68,24615.0,39.5439,39.6102,39.519,39.5273,24615.0
2016-12-30 12:00:00,47.68,47.74,47.63,47.72,27541.0,39.5273,39.577,39.4858,39.5604,27541.0
2016-12-30 12:30:00,47.69,47.71,47.57,47.6,39447.0,39.5356,39.5521,39.4361,39.461,39447.0
2016-12-30 13:00:00,47.61,47.76,47.6,47.72,15961.0,39.4692,39.5936,39.461,39.5604,15961.0
2016-12-30 13:30:00,47.73,47.75,47.64,47.65,31061.0,39.5687,39.5853,39.4941,39.5024,31061.0
2016-12-30 14:00:00,47.63,47.69,47.61,47.62,36269.0,39.4858,39.5356,39.4692,39.4775,36269.0
2016-12-30 14:30:00,47.61,47.69,47.53,47.6,41154.0,39.4692,39.5356,39.4029,39.461,41154.0
2016-12-30 15:00:00,47.6,47.66,47.57,47.66,74753.0,39.461,39.5107,39.4361,39.5107,74753.0
2016-12-30 15:30:00,47.66,47.67,47.54,47.66,358201.0,39.5107,39.519,39.4112,39.5107,358201.0
2017-01-03 09:30:00,48.35,48.53,47.76,48.25,351166.0,40.0827,40.2319,39.5936,39.9998,351166.0
2017-01-03 10:00:00,48.23,48.37,48.18,48.23,249937.0,39.9832,40.0993,39.9418,39.9832,249937.0
2017-01-03 10:30:00,48.24,48.26,47.81,47.83,180863.0,39.9915,40.0081,39.635,39.6516,180863.0
2017-01-03 11:00:00,47.82,47.97,47.72,47.96,179474.0,39.6433,39.7677,39.5604,39.7594,179474.0
2017-01-03 11:30:00,47.97,48.08,47.83,47.91,284969.0,39.7677,39.8589,39.6516,39.7179,284969.0
2017-01-03 12:00:00,47.91,47.99,47.86,47.89,159783.0,39.7179,39.7843,39.6765,39.7014,159783.0
2017-01-03 12:30:00,47.88,47.89,47.68,47.72,170113.0,39.6931,39.7014,39.5273,39.5604,170113.0
2017-01-03 13:00:00,47.71,47.77,47.62,47.71,198822.0,39.5521,39.6019,39.4775,39.5521,198822.0
2017-01-03 13:30:00,47.72,47.85,47.71,47.84,109798.0,39.5604,39.6682,39.5521,39.6599,109798.0
2017-01-03 14:00:00,47.84,47.94,47.75,47.76,305417.0,39.6599,39.7428,39.5853,39.5936,305417.0
2017-01-03 14:30:00,47.76,47.76,47.62,47.72,223965.0,39.5936,39.5936,39.4775,39.5604,223965.0
2017-01-03 15:00:00,47.72,47.84,47.66,47.71,291466.0,39.5604,39.6599,39.5107,39.5521,291466.0
2017-01-03 15:30:00,47.7,47.82,47.68,47.76,863471.0,39.5439,39.6433,39.5273,39.5936,863471.0
2017-01-04 09:30:00,47.94,48.7,47.94,48.41,433546.0,39.7428,40.3729,39.7428,40.1325,433546.0
2017-01-04 10:00:00,48.41,48.52,48.32,48.48,224104.0,40.1325,40.2236,40.0578,40.1905,224104.0
2017-01-04 10:30:00,48.47,48.51,48.4,48.49,237230.0,40.1822,40.2154,40.1242,40.1988,237230.0
2017-01-04 11:00:00,48.49,48.57,48.44,48.49,286693.0,40.1988,40.2651,40.1573,40.1988,286693.0
2017-01-04 11:30:00,48.5,48.52,48.41,48.45,137694.0,40.2071,40.2236,40.1325,40.1656,137694.0
2017-01-04 12:00:00,48.45,48.59,48.44,48.57,91168.0,40.1656,40.2817,40.1573,40.2651,91168.0
2017-01-04 12:30:00,48.58,48.58,48.44,48.49,74233.0,40.2734,40.2734,40.1573,40.1988,74233.0
2017-01-04 13:00:00,48.5,48.51,48.44,48.5,126883.0,40.2071,40.2154,40.1573,40.2071,126883.0
2017-01-04 13:30:00,48.5,48.5,48.39,48.44,135225.0,40.2071,40.2071,40.1159,40.1573,135225.0
2017-01-04 14:00:00,48.44,48.48,48.38,48.47,149010.0,40.1573,40.1905,40.1076,40.1822,149010.0
2017-01-04 14:30:00,48.48,48.62,48.48,48.56,91824.0,40.1905,40.3065,40.1905,40.2568,91824.0
2017-01-04 15:00:00,48.55,48.64,48.54,48.63,140047.0,40.2485,40.3231,40.2402,40.3148,140047.0
2017-01-04 15:30:00,48.63,48.71,48.51,48.55,411162.0,40.3148,40.3812,40.2154,40.2485,411162.0
2017-01-05 09:30:00,48.39,48.63,48.27,48.53,65868.0,40.1159,40.3148,40.0164,40.2319,65868.0
2017-01-05 10:00:00,48.55,48.73,48.53,48.7,90461.0,40.2485,40.3977,40.2319,40.3729,90461.0
2017-01-05 10:30:00,48.71,48.71,48.37,48.5,109451.0,40.3812,40.3812,40.0993,40.2071,109451.0
2017-01-05 11:00:00,48.5,48.54,48.25,48.37,110899.0,40.2071,40.2402,39.9998,40.0993,110899.0
2017-01-05 11:30:00,48.37,48.37,48.06,48.16,66701.0,40.0993,40.0993,39.8423,39.9252,66701.0
2017-01-05 12:00:00,48.17,48.36,48.17,48.34,58809.0,39.9335,40.091,39.9335,40.0744,58809.0
2017-01-05 12:30:00,48.36,48.36,48.29,48.29,60076.0,40.091,40.091,40.033,40.033,60076.0
2017-01-05 13:00:00,48.29,48.37,48.27,48.32,45175.0,40.033,40.0993,40.0164,40.0578,45175.0
2017-01-05 13:30:00,48.33,48.37,48.28,48.35,54547.0,40.0661,40.0993,40.0247,40.0827,54547.0
2017-01-05 14:00:00,48.34,48.4,48.32,48.34,63389.0,40.0744,40.1242,40.0578,40.0744,63389.0
2017-01-05 14:30:00,48.34,48.35,48.21,48.23,76734.0,40.0744,40.0827,39.9666,39.9832,76734.0
2017-01-05 15:00:00,48.24,48.34,48.22,48.34,168338.0,39.9915,40.0744,39.9749,40.0744,168338.0
2017-01-05 15:30:00,48.33,48.39,48.27,48.35,228269.0,40.0661,40.1159,40.0164,40.0827,228269.0
2017-01-06 09:30:00,47.7,48.3,47.47,48.2,327525.0,39.5439,40.0413,39.3532,39.9584,327525.0
2017-01-06 10:00:00,48.2,48.36,48.15,48.3,197530.0,39.9584,40.091,39.9169,40.0413,197530.0
2017-01-06 10:30:00,48.3,48.43,48.21,48.42,128493.0,40.0413,40.149,39.9666,40.1407,128493.0
2017-01-06 11:00:00,48.41,48.55,48.35,48.52,161123.0,40.1325,40.2485,40.0827,40.2236,161123.0
2017-01-06 11:30:00,48.52,48.66,48.48,48.51,212850.0,40.2236,40.3397,40.1905,40.2154,212850.0
2017-01-06 12:00:00,48.51,48.61,48.47,48.58,81770.0,40.2154,40.2983,40.1822,40.2734,81770.0
2017-01-06 12:30:00,48.59,48.66,48.54,48.57,59636.0,40.2817,40.3397,40.2402,40.2651,59636.0
2017-01-06 13:00:00,48.57,48.63,48.53,48.58,277565.0,40.2651,40.3148,40.2319,40.2734,277565.0
2017-01-06 13:30:00,48.58,48.71,48.57,48.65,118038.0,40.2734,40.3812,40.2651,40.3314,118038.0
2017-01-06 14:00:00,48.66,48.72,48.64,48.69,116108.0,40.3397,40.3894,40.3231,40.3646,116108.0
2017-01-06 14:30:00,48.68,48.71,48.61,48.62,117951.0,40.3563,40.3812,40.2983,40.3065,117951.0
2017-01-06 15:00:00,48.62,48.68,48.58,48.59,258949.0,40.3065,40.3563,40.2734,40.2817,258949.0
2017-01-06 15:30:00,48.59,48.66,48.45,48.46,547944.0,40.2817,40.3397,40.1656,40.1739,547944.0
2017-01-09 09:30:00,48.27,48.42,48.14,48.39,119602.0,40.0164,40.1407,39.9086,40.1159,119602.0
2017-01-09 10:00:00,48.4,48.53,48.32,48.37,121089.0,40.1242,40.2319,40.0578,40.0993,121089.0
2017-01-09 10:30:00,48.37,48.53,48.3,48.52,110343.0,40.0993,40.2319,40.0413,40.2236,110343.0
2017-01-09 11:00:00,48.5,48.53,48.43,48.5,79772.0,40.2071,40.2319,40.149,40.2071,79772.0
2017-01-09 11:30:00,48.51,48.51,48.32,48.33,67733.0,40.2154,40.2154,40.0578,40.0661,67733.0
2017-01-09 12:00:00,48.33,48.41,48.28,48.4,103118.0,40.0661,40.1325,40.0247,40.1242,103118.0
2017-01-09 12:30:00,48.39,48.45,48.34,48.37,56032.0,40.1159,40.1656,40.0744,40.0993,56032.0
2017-01-09 13:00:00,48.37,48.38,48.27,48.32,97656.0,40.0993,40.1076,40.0164,40.0578,97656.0
2017-01-09 13:30:00,48.33,48.34,48.26,48.28,58139.0,40.0661,40.0744,40.0081,40.0247,58139.0
2017-01-09 14:00:00,48.28,48.33,48.25,48.29,76764.0,40.0247,40.0661,39.9998,40.033,76764.0
2017-01-09 14:30:00,48.29,48.29,48.07,48.15,86671.0,40.033,40.033,39.8506,39.9169,86671.0
2017-01-09 15:00:00,48.16,48.22,48.07,48.2,100457.0,39.9252,39.9749,39.8506,39.9584,100457.0
2017-01-09 15:30:00,48.2,48.22,48.07,48.08,366402.0,39.9584,39.9749,39.8506,39.8589,366402.0
2017-01-10 09:30:00,48.19,48.41,48.03,48.4,153196.0,39.9501,40.1325,39.8174,40.1242,153196.0
2017-01-10 10:00:00,48.41,48.54,48.4,48.52,88880.0,40.1325,40.2402,40.1242,40.2236,88880.0
2017-01-10 10:30:00,48.53,48.58,48.39,48.43,140238.0,40.2319,40.2734,40.1159,40.149,140238.0
2017-01-10 11:00:00,48.43,48.66,48.42,48.57,105866.0,40.149,40.3397,40.1407,40.2651,105866.0
2017-01-10 11:30:00,48.58,48.65,48.52,48.55,59357.0,40.2734,40.3314,40.2236,40.2485,59357.0
2017-01-10 12:00:00,48.56,48.75,48.54,48.75,71478.0,40.2568,40.4143,40.2402,40.4143,71478.0
2017-01-10 12:30:00,48.75,48.76,48.55,48.57,103874.0,40.4143,40.4226,40.2485,40.2651,103874.0
2017-01-10 13:00:00,48.58,48.61,48.54,48.56,103689.0,40.2734,40.2983,40.2402,40.2568,103689.0
2017-01-10 13:30:00,48.56,48.59,48.36,48.37,99454.0,40.2568,40.2817,40.091,40.0993,99454.0
2017-01-10 14:00:00,48.37,48.5,48.32,48.35,173635.0,40.0993,40.2071,40.0578,40.0827,173635.0
2017-01-10 14:30:00,48.36,48.45,48.36,48.44,131202.0,40.091,40.1656,40.091,40.1573,131202.0
2017-01-10 15:00:00,48.44,48.63,48.43,48.6,187528.0,40.1573,40.3148,40.149,40.29,187528.0
2017-01-10 15:30:00,48.59,48.61,48.42,48.44,508292.0,40.2817,40.2983,40.1407,40.1573,508292.0
2017-01-11 09:30:00,48.36,48.62,48.28,48.59,101063.0,40.091,40.3065,40.0247,40.2817,101063.0
2017-01-11 10:00:00,48.6,48.85,48.54,48.8,207573.0,40.29,40.4972,40.2402,40.4558,207573.0
2017-01-11 10:30:00,48.76,48.76,48.39,48.5,181341.0,40.4226,40.4226,40.1159,40.2071,181341.0
2017-01-11 11:00:00,48.51,48.65,48.47,48.48,112356.0,40.2154,40.3314,40.1822,40.1905,112356.0
2017-01-11 11:30:00,48.47,48.57,48.37,48.55,151835.0,40.1822,40.2651,40.0993,40.2485,151835.0
2017-01-11 12:00:00,48.55,48.59,48.37,48.51,140048.0,40.2485,40.2817,40.0993,40.2154,140048.0
2017-01-11 12:30:00,48.53,48.55,48.34,48.48,87682.0,40.2319,40.2485,40.0744,40.1905,87682.0
2017-01-11 13:00:00,48.49,48.51,48.22,48.22,144952.0,40.1988,40.2154,39.9749,39.9749,144952.0
2017-01-11 13:30:00,48.22,48.4,48.19,48.36,114897.0,39.9749,40.1242,39.9501,40.091,114897.0
2017-01-11 14:00:00,48.37,48.43,48.34,48.36,116777.0,40.0993,40.149,40.0744,40.091,116777.0
2017-01-11 14:30:00,48.36,48.45,48.35,48.41,159919.0,40.091,40.1656,40.0827,40.1325,159919.0
2017-01-11 15:00:00,48.42,48.5,48.4,48.4,121465.0,40.1407,40.2071,40.1242,40.1242,121465.0
2017-01-11 15:30:00,48.4,48.53,48.35,48.51,307959.0,40.1242,40.2319,40.0827,40.2154,307959.0
2017-01-12 09:30:00,48.18,48.28,47.95,48.03,152256.0,39.9418,40.0247,39.7511,39.8174,152256.0
2017-01-12 10:00:00,48.03,48.04,47.79,47.86,156693.0,39.8174,39.8257,39.6185,39.6765,156693.0
2017-01-12 10:30:00,47.87,47.87,47.77,47.79,107393.0,39.6848,39.6848,39.6019,39.6185,107393.0
2017-01-12 11:00:00,47.78,47.78,47.64,47.76,100282.0,39.6102,39.6102,39.4941,39.5936,100282.0
2017-01-12 11:30:00,47.76,47.81,47.62,47.62,96489.0,39.5936,39.635,39.4775,39.4775,96489.0
2017-01-12 12:00:00,47.62,47.92,47.61,47.89,74309.0,39.4775,39.7262,39.4692,39.7014,74309.0
2017-01-12 12:30:00,47.88,47.93,47.79,47.89,73497.0,39.6931,39.7345,39.6185,39.7014,73497.0
2017-01-12 13:00:00,47.89,47.93,47.86,47.92,67866.0,39.7014,39.7345,39.6765,39.7262,67866.0
2017-01-12 13:30:00,47.92,48.03,47.9,48.03,70365.0,39.7262,39.8174,39.7097,39.8174,70365.0
2017-01-12 14:00:00,48.03,48.1,48.0,48.09,83777.0,39.8174,39.8755,39.7926,39.8672,83777.0
2017-01-12 14:30:00,48.09,48.17,48.02,48.13,122257.0,39.8672,39.9335,39.8091,39.9003,122257.0
2017-01-12 15:00:00,48.14,48.22,48.11,48.21,120790.0,39.9086,39.9749,39.8837,39.9666,120790.0
2017-01-12 15:30:00,48.21,48.3,48.2,48.23,341684.0,39.9666,40.0413,39.9584,39.9832,341684.0
2017-01-13 09:30:00,48.46,48.8,48.4,48.79,147822.0,40.1739,40.4558,40.1242,40.4475,147822.0
2017-01-13 10:00:00,48.79,48.91,48.66,48.75,82736.0,40.4475,40.547,40.3397,40.4143,82736.0
2017-01-13 10:30:00,48.75,48.8,48.69,48.71,69210.0,40.4143,40.4558,40.3646,40.3812,69210.0
2017-01-13 11:00:00,48.71,48.8,48.65,48.8,77516.0,40.3812,40.4558,40.3314,40.4558,77516.0
2017-01-13 11:30:00,48.8,48.86,48.77,48.83,135084.0,40.4558,40.5055,40.4309,40.4806,135084.0
2017-01-13 12:00:00,48.83,48.85,48.52,48.52,99643.0,40.4806,40.4972,40.2236,40.2236,99643.0
2017-01-13 12:30:00,48.53,48.56,48.46,48.52,102020.0,40.2319,40.2568,40.1739,40.2236,102020.0
2017-01-13 13:00:00,48.53,48.58,48.51,48.55,53896.0,40.2319,40.2734,40.2154,40.2485,53896.0
2017-01-13 13:30:00,48.55,48.55,48.43,48.47,81009.0,40.2485,40.2485,40.149,40.1822,81009.0
2017-01-13 14:00:00,48.46,48.46,48.29,48.29,75917.0,40.1739,40.1739,40.033,40.033,75917.0
2017-01-13 14:30:00,48.29,48.38,48.28,48.35,58950.0,40.033,40.1076,40.0247,40.0827,58950.0
2017-01-13 15:00:00,48.35,48.4,48.29,48.39,79770.0,40.0827,40.1242,40.033,40.1159,79770.0
2017-01-13 15:30:00,48.38,48.4,48.32,48.34,265314.0,40.1076,40.1242,40.0578,40.0744,265314.0
2017-01-17 09:30:00,47.91,48.09,47.61,48.03,117195.0,39.7179,39.8672,39.4692,39.8174,117195.0
2017-01-17 10:00:00,48.03,48.47,48.0,48.39,128642.0,39.8174,40.1822,39.7926,40.1159,128642.0
2017-01-17 10:30:00,48.39,48.53,48.35,48.44,81314.0,40.1159,40.2319,40.0827,40.1573,81314.0
2017-01-17 11:00:00,48.44,48.46,48.34,48.4,118213.0,40.1573,40.1739,40.0744,40.1242,118213.0
2017-01-17 11:30:00,48.41,48.6,48.4,48.59,88565.0,40.1325,40.29,40.1242,40.2817,88565.0
2017-01-17 12:00:00,48.58,48.62,48.46,48.54,68210.0,40.2734,40.3065,40.1739,40.2402,68210.0
2017-01-17 12:30:00,48.54,48.62,48.51,48.54,66479.0,40.2402,40.3065,40.2154,40.2402,66479.0
2017-01-17 13:00:00,48.54,48.64,48.52,48.62,95859.0,40.2402,40.3231,40.2236,40.3065,95859.0
2017-01-17 13:30:00,48.62,48.65,48.57,48.64,113986.0,40.3065,40.3314,40.2651,40.3231,113986.0
2017-01-17 14:00:00,48.64,48.66,48.49,48.5,117346.0,40.3231,40.3397,40.1988,40.2071,117346.0
2017-01-17 14:30:00,48.5,48.54,48.37,48.44,180610.0,40.2071,40.2402,40.0993,40.1573,180610.0
2017-01-17 15:00:00,48.44,48.54,48.41,48.5,229604.0,40.1573,40.2402,40.1325,40.2071,229604.0
2017-01-17 15:30:00,48.5,48.54,48.45,48.53,487085.0,40.2071,40.2402,40.1656,40.2319,487085.0
2017-01-18 09:30:00,48.76,48.78,48.08,48.78,138523.0,40.4226,40.4392,39.8589,40.4392,138523.0
2017-01-18 10:00:00,48.8,48.93,48.64,48.81,146943.0,40.4558,40.5635,40.3231,40.4641,146943.0
2017-01-18 10:30:00,48.81,49.68,48.78,49.11,1536472.0,40.4641,41.1853,40.4392,40.7128,1536472.0
2017-01-18 11:00:00,49.11,49.25,49.05,49.11,256784.0,40.7128,40.8288,40.663,40.7128,256784.0
2017-01-18 11:30:00,49.11,49.28,49.09,49.11,213693.0,40.7128,40.8537,40.6962,40.7128,213693.0
2017-01-18 12:00:00,49.11,49.3,49.08,49.26,144588.0,40.7128,40.8703,40.6879,40.8371,144588.0
2017-01-18 12:30:00,49.27,49.32,49.24,49.3,144998.0,40.8454,40.8869,40.8205,40.8703,144998.0
2017-01-18 13:00:00,49.31,49.32,49.24,49.3,178536.0,40.8786,40.8869,40.8205,40.8703,178536.0
2017-01-18 13:30:00,49.3,49.35,49.25,49.3,148149.0,40.8703,40.9117,40.8288,40.8703,148149.0
2017-01-18 14:00:00,49.3,49.33,49.18,49.31,289529.0,40.8703,40.8951,40.7708,40.8786,289529.0
2017-01-18 14:30:00,49.3,49.38,49.26,49.33,186667.0,40.8703,40.9366,40.8371,40.8951,186667.0
2017-01-18 15:00:00,49.34,49.39,49.27,49.32,194950.0,40.9034,40.9449,40.8454,40.8869,194950.0
2017-01-18 15:30:00,49.33,49.43,49.29,49.4,656224.0,40.8951,40.978,40.862,40.9532,656224.0
2017-01-19 09:30:00,49.44,49.46,49.19,49.23,190476.0,40.9863,41.0029,40.7791,40.8122,190476.0
2017-01-19 10:00:00,49.23,49.26,48.66,48.71,314392.0,40.8122,40.8371,40.3397,40.3812,314392.0
2017-01-19 10:30:00,48.71,48.82,48.59,48.62,270433.0,40.3812,40.4723,40.2817,40.3065,270433.0
2017-01-19 11:00:00,48.62,48.63,48.49,48.5,148412.0,40.3065,40.3148,40.1988,40.2071,148412.0
2017-01-19 11:30:00,48.49,48.5,48.38,48.45,100235.0,40.1988,40.2071,40.1076,40.1656,100235.0
2017-01-19 12:00:00,48.44,48.46,48.36,48.41,91752.0,40.1573,40.1739,40.091,40.1325,91752.0
2017-01-19 12:30:00,48.41,48.43,48.33,48.41,103348.0,40.1325,40.149,40.0661,40.1325,103348.0
2017-01-19 13:00:00,48.41,48.42,48.3,48.32,141533.0,40.1325,40.1407,40.0413,40.0578,141533.0
2017-01-19 13:30:00,48.31,48.43,48.3,48.35,123485.0,40.0496,40.149,40.0413,40.0827,123485.0
2017-01-19 14:00:00,48.35,48.38,48.06,48.22,140628.0,40.0827,40.1076,39.8423,39.9749,140628.0
2017-01-19 14:30:00,48.21,48.42,48.21,48.38,160137.0,39.9666,40.1407,39.9666,40.1076,160137.0
2017-01-19 15:00:00,48.38,48.51,48.36,48.38,340150.0,40.1076,40.2154,40.091,40.1076,340150.0
2017-01-19 15:30:00,48.38,48.41,48.24,48.25,836478.0,40.1076,40.1325,39.9915,39.9998,836478.0
2017-01-20 09:30:00,48.39,48.7,48.39,48.55,400198.0,40.1159,40.3729,40.1159,40.2485,400198.0
2017-01-20 10:00:00,48.55,48.71,48.46,48.61,202521.0,40.2485,40.3812,40.1739,40.2983,202521.0
2017-01-20 10:30:00,48.62,48.72,48.6,48.67,199633.0,40.3065,40.3894,40.29,40.348,199633.0
2017-01-20 11:00:00,48.67,48.67,48.52,48.52,130754.0,40.348,40.348,40.2236,40.2236,130754.0
2017-01-20 11:30:00,48.51,48.54,48.4,48.47,122627.0,40.2154,40.2402,40.1242,40.1822,122627.0
2017-01-20 12:00:00,48.46,48.55,48.27,48.31,116182.0,40.1739,40.2485,40.0164,40.0496,116182.0
2017-01-20 12:30:00,48.31,48.32,48.12,48.24,132226.0,40.0496,40.0578,39.892,39.9915,132226.0
2017-01-20 13:00:00,48.23,48.33,48.2,48.33,56967.0,39.9832,40.0661,39.9584,40.0661,56967.0
2017-01-20 13:30:00,48.33,48.38,48.29,48.34,76923.0,40.0661,40.1076,40.033,40.0744,76923.0
2017-01-20 14:00:00,48.34,48.38,48.2,48.23,88152.0,40.0744,40.1076,39.9584,39.9832,88152.0
2017-01-20 14:30:00,48.23,48.3,48.19,48.28,86536.0,39.9832,40.0413,39.9501,40.0247,86536.0
2017-01-20 15:00:00,48.29,48.41,48.28,48.28,186291.0,40.033,40.1325,40.0247,40.0247,186291.0
2017-01-20 15:30:00,48.28,48.33,48.2,48.31,496832.0,40.0247,40.0661,39.9584,40.0496,496832.0
2017-01-23 09:30:00,48.24,48.41,48.21,48.28,76629.0,39.9915,40.1325,39.9666,40.0247,76629.0
2017-01-23 10:00:00,48.28,48.31,47.99,47.99,127804.0,40.0247,40.0496,39.7843,39.7843,127804.0
2017-01-23 10:30:00,48.0,48.06,47.9,47.94,89943.0,39.7926,39.8423,39.7097,39.7428,89943.0
2017-01-23 11:00:00,47.94,48.03,47.81,47.94,135545.0,39.7428,39.8174,39.635,39.7428,135545.0
2017-01-23 11:30:00,47.94,47.95,47.71,47.73,189599.0,39.7428,39.7511,39.5521,39.5687,189599.0
2017-01-23 12:00:00,47.74,47.86,47.72,47.81,120581.0,39.577,39.6765,39.5604,39.635,120581.0
2017-01-23 12:30:00,47.82,47.85,47.77,47.8,101693.0,39.6433,39.6682,39.6019,39.6268,101693.0
2017-01-23 13:00:00,47.79,47.84,47.74,47.76,134863.0,39.6185,39.6599,39.577,39.5936,134863.0
2017-01-23 13:30:00,47.76,47.87,47.64,47.66,145528.0,39.5936,39.6848,39.4941,39.5107,145528.0
2017-01-23 14:00:00,47.66,47.68,47.53,47.57,140007.0,39.5107,39.5273,39.4029,39.4361,140007.0
2017-01-23 14:30:00,47.57,47.73,47.54,47.73,149304.0,39.4361,39.5687,39.4112,39.5687,149304.0
2017-01-23 15:00:00,47.73,47.78,47.67,47.74,140447.0,39.5687,39.6102,39.519,39.577,140447.0
2017-01-23 15:30:00,47.75,47.81,47.68,47.71,420527.0,39.5853,39.635,39.5273,39.5521,420527.0
2017-01-24 09:30:00,47.9,48.15,47.8,48.15,134259.0,39.7097,39.9169,39.6268,39.9169,134259.0
2017-01-24 10:00:00,48.15,48.17,48.06,48.07,82711.0,39.9169,39.9335,39.8423,39.8506,82711.0
2017-01-24 10:30:00,48.05,48.09,47.92,47.95,116630.0,39.834,39.8672,39.7262,39.7511,116630.0
2017-01-24 11:00:00,47.95,48.05,47.89,47.91,115453.0,39.7511,39.834,39.7014,39.7179,115453.0
2017-01-24 11:30:00,47.92,47.96,47.89,47.96,72892.0,39.7262,39.7594,39.7014,39.7594,72892.0
2017-01-24 12:00:00,47.96,48.04,47.94,47.98,58739.0,39.7594,39.8257,39.7428,39.776,58739.0
2017-01-24 12:30:00,47.98,48.09,47.96,48.09,67545.0,39.776,39.8672,39.7594,39.8672,67545.0
2017-01-24 13:00:00,48.08,48.21,48.07,48.11,79008.0,39.8589,39.9666,39.8506,39.8837,79008.0
2017-01-24 13:30:00,48.11,48.12,48.02,48.04,110371.0,39.8837,39.892,39.8091,39.8257,110371.0
2017-01-24 14:00:00,48.04,48.08,48.02,48.03,105238.0,39.8257,39.8589,39.8091,39.8174,105238.0
2017-01-24 14:30:00,48.03,48.09,48.02,48.07,152831.0,39.8174,39.8672,39.8091,39.8506,152831.0
2017-01-24 15:00:00,48.07,48.16,47.95,47.99,207557.0,39.8506,39.9252,39.7511,39.7843,207557.0
2017-01-24 15:30:00,47.99,48.01,47.89,47.91,379197.0,39.7843,39.8008,39.7014,39.7179,379197.0
2017-01-25 09:30:00,48.29,48.52,48.25,48.4,93856.0,40.033,40.2236,39.9998,40.1242,93856.0
2017-01-25 10:00:00,48.41,48.42,48.16,48.16,109983.0,40.1325,40.1407,39.9252,39.9252,109983.0
2017-01-25 10:30:00,48.16,48.21,48.09,48.14,230609.0,39.9252,39.9666,39.8672,39.9086,230609.0
2017-01-25 11:00:00,48.15,48.16,48.0,48.01,342565.0,39.9169,39.9252,39.7926,39.8008,342565.0
2017-01-25 11:30:00,48.01,48.23,47.97,48.11,197581.0,39.8008,39.9832,39.7677,39.8837,197581.0
2017-01-25 12:00:00,48.11,48.22,48.1,48.15,323960.0,39.8837,39.9749,39.8755,39.9169,323960.0
2017-01-25 12:30:00,48.15,48.22,48.13,48.19,151389.0,39.9169,39.9749,39.9003,39.9501,151389.0
2017-01-25 13:00:00,48.19,48.21,48.01,48.03,232761.0,39.9501,39.9666,39.8008,39.8174,232761.0
2017-01-25 13:30:00,48.03,48.1,47.99,48.1,215070.0,39.8174,39.8755,39.7843,39.8755,215070.0
2017-01-25 14:00:00,48.09,48.19,48.09,48.13,169362.0,39.8672,39.9501,39.8672,39.9003,169362.0
2017-01-25 14:30:00,48.14,48.16,48.06,48.12,198339.0,39.9086,39.9252,39.8423,39.892,198339.0
2017-01-25 15:00:00,48.13,48.32,48.12,48.31,267710.0,39.9003,40.0578,39.892,40.0496,267710.0
2017-01-25 15:30:00,48.3,48.45,48.29,48.37,570574.0,40.0413,40.1656,40.033,40.0993,570574.0
2017-01-26 09:30:00,48.49,48.65,48.29,48.38,194713.0,40.1988,40.3314,40.033,40.1076,194713.0
2017-01-26 10:00:00,48.38,48.49,48.33,48.47,129581.0,40.1076,40.1988,40.0661,40.1822,129581.0
2017-01-26 10:30:00,48.48,48.57,48.44,48.54,168113.0,40.1905,40.2651,40.1573,40.2402,168113.0
2017-01-26 11:00:00,48.54,48.62,48.5,48.55,197774.0,40.2402,40.3065,40.2071,40.2485,197774.0
2017-01-26 11:30:00,48.55,48.6,48.49,48.56,110447.0,40.2485,40.29,40.1988,40.2568,110447.0
2017-01-26 12:00:00,48.57,48.57,48.48,48.55,116521.0,40.2651,40.2651,40.1905,40.2485,116521.0
2017-01-26 12:30:00,48.55,48.63,48.5,48.61,80910.0,40.2485,40.3148,40.2071,40.2983,80910.0
2017-01-26 13:00:00,48.61,48.61,48.5,48.55,82212.0,40.2983,40.2983,40.2071,40.2485,82212.0
2017-01-26 13:30:00,48.55,48.56,48.52,48.55,141807.0,40.2485,40.2568,40.2236,40.2485,141807.0
2017-01-26 14:00:00,48.55,48.58,48.52,48.57,141677.0,40.2485,40.2734,40.2236,40.2651,141677.0
2017-01-26 14:30:00,48.58,48.65,48.53,48.64,199821.0,40.2734,40.3314,40.2319,40.3231,199821.0
2017-01-26 15:00:00,48.63,48.66,48.55,48.65,199230.0,40.3148,40.3397,40.2485,40.3314,199230.0
2017-01-26 15:30:00,48.65,48.72,48.54,48.57,477078.0,40.3314,40.3894,40.2402,40.2651,477078.0
2017-01-27 09:30:00,48.67,48.72,48.28,48.32,76709.0,40.348,40.3894,40.0247,40.0578,76709.0
2017-01-27 10:00:00,48.32,48.61,48.31,48.55,106835.0,40.0578,40.2983,40.0496,40.2485,106835.0
2017-01-27 10:30:00,48.55,48.61,48.53,48.57,117897.0,40.2485,40.2983,40.2319,40.2651,117897.0
2017-01-27 11:00:00,48.56,48.67,48.56,48.66,154260.0,40.2568,40.348,40.2568,40.3397,154260.0
2017-01-27 11:30:00,48.66,48.73,48.63,48.72,107362.0,40.3397,40.3977,40.3148,40.3894,107362.0
2017-01-27 12:00:00,48.71,48.74,48.68,48.71,52195.0,40.3812,40.406,40.3563,40.3812,52195.0
2017-01-27 12:30:00,48.71,48.73,48.63,48.69,66430.0,40.3812,40.3977,40.3148,40.3646,66430.0
2017-01-27 13:00:00,48.68,48.69,48.57,48.68,118596.0,40.3563,40.3646,40.2651,40.3563,118596.0
2017-01-27 13:30:00,48.68,48.74,48.65,48.7,84491.0,40.3563,40.406,40.3314,40.3729,84491.0
2017-01-27 14:00:00,48.7,48.91,48.66,48.88,174371.0,40.3729,40.547,40.3397,40.5221,174371.0
2017-01-27 14:30:00,48.88,48.96,48.85,48.95,124036.0,40.5221,40.5884,40.4972,40.5801,124036.0
2017-01-27 15:00:00,48.94,49.01,48.92,48.94,196575.0,40.5718,40.6299,40.5552,40.5718,196575.0
2017-01-27 15:30:00,48.94,48.98,48.87,48.93,347982.0,40.5718,40.605,40.5138,40.5635,347982.0
2017-01-30 09:30:00,48.48,48.68,48.43,48.57,216748.0,40.1905,40.3563,40.149,40.2651,216748.0
2017-01-30 10:00:00,48.56,48.59,48.4,48.58,353938.0,40.2568,40.2817,40.1242,40.2734,353938.0
2017-01-30 10:30:00,48.58,48.67,48.5,48.55,238657.0,40.2734,40.348,40.2071,40.2485,238657.0
2017-01-30 11:00:00,48.54,48.64,48.51,48.58,129610.0,40.2402,40.3231,40.2154,40.2734,129610.0
2017-01-30 11:30:00,48.57,48.71,48.55,48.68,182985.0,40.2651,40.3812,40.2485,40.3563,182985.0
2017-01-30 12:00:00,48.68,48.71,48.54,48.56,203694.0,40.3563,40.3812,40.2402,40.2568,203694.0
2017-01-30 12:30:00,48.55,48.63,48.5,48.57,88090.0,40.2485,40.3148,40.2071,40.2651,88090.0
2017-01-30 13:00:00,48.58,48.64,48.49,48.54,96483.0,40.2734,40.3231,40.1988,40.2402,96483.0
2017-01-30 13:30:00,48.54,48.55,48.49,48.55,137953.0,40.2402,40.2485,40.1988,40.2485,137953.0
2017-01-30 14:00:00,48.55,48.74,48.54,48.72,163888.0,40.2485,40.406,40.2402,40.3894,163888.0
2017-01-30 14:30:00,48.73,48.84,48.72,48.84,132507.0,40.3977,40.4889,40.3894,40.4889,132507.0
2017-01-30 15:00:00,48.84,48.86,48.76,48.84,192740.0,40.4889,40.5055,40.4226,40.4889,192740.0
2017-01-30 15:30:00,48.85,48.97,48.8,48.95,601251.0,40.4972,40.5967,40.4558,40.5801,601251.0
2017-01-31 09:30:00,48.74,49.02,48.71,48.75,124854.0,40.406,40.6381,40.3812,40.4143,124854.0
2017-01-31 10:00:00,48.77,48.77,48.51,48.53,127747.0,40.4309,40.4309,40.2154,40.2319,127747.0
2017-01-31 10:30:00,48.54,48.64,48.46,48.51,218612.0,40.2402,40.3231,40.1739,40.2154,218612.0
2017-01-31 11:00:00,48.51,48.55,48.43,48.48,104409.0,40.2154,40.2485,40.149,40.1905,104409.0
2017-01-31 11:30:00,48.48,48.56,48.45,48.53,97598.0,40.1905,40.2568,40.1656,40.2319,97598.0
2017-01-31 12:00:00,48.54,48.72,48.53,48.69,156887.0,40.2402,40.3894,40.2319,40.3646,156887.0
2017-01-31 12:30:00,48.7,48.73,48.64,48.7,63206.0,40.3729,40.3977,40.3231,40.3729,63206.0
2017-01-31 13:00:00,48.7,48.71,48.58,48.66,62273.0,40.3729,40.3812,40.2734,40.3397,62273.0
2017-01-31 13:30:00,48.67,48.69,48.54,48.56,77269.0,40.348,40.3646,40.2402,40.2568,77269.0
2017-01-31 14:00:00,48.56,48.57,48.51,48.56,72462.0,40.2568,40.2651,40.2154,40.2568,72462.0
2017-01-31 14:30:00,48.56,48.7,48.49,48.69,129656.0,40.2568,40.3729,40.1988,40.3646,129656.0
2017-01-31 15:00:00,48.69,48.74,48.64,48.66,183836.0,40.3646,40.406,40.3231,40.3397,183836.0
2017-01-31 15:30:00,48.65,48.75,48.64,48.71,403221.0,40.3314,40.4143,40.3231,40.3812,403221.0
2017-02-01 09:30:00,48.98,49.1,48.69,48.87,155714.0,40.605,40.7045,40.3646,40.5138,155714.0
2017-02-01 10:00:00,48.89,48.99,48.74,48.96,253029.0,40.5304,40.6133,40.406,40.5884,253029.0
2017-02-01 10:30:00,48.96,48.99,48.74,48.75,158851.0,40.5884,40.6133,40.406,40.4143,158851.0
2017-02-01 11:00:00,48.75,48.82,48.64,48.66,155555.0,40.4143,40.4723,40.3231,40.3397,155555.0
2017-02-01 11:30:00,48.66,48.67,48.53,48.58,153757.0,40.3397,40.348,40.2319,40.2734,153757.0
2017-02-01 12:00:00,48.58,48.61,48.54,48.61,67786.0,40.2734,40.2983,40.2402,40.2983,67786.0
2017-02-01 12:30:00,48.62,48.69,48.58,48.65,61526.0,40.3065,40.3646,40.2734,40.3314,61526.0
2017-02-01 13:00:00,48.66,48.72,48.59,48.6,87311.0,40.3397,40.3894,40.2817,40.29,87311.0
2017-02-01 13:30:00,48.59,48.64,48.53,48.54,79094.0,40.2817,40.3231,40.2319,40.2402,79094.0
2017-02-01 14:00:00,48.53,48.64,48.37,48.46,119991.0,40.2319,40.3231,40.0993,40.1739,119991.0
2017-02-01 14:30:00,48.47,48.48,48.26,48.44,229670.0,40.1822,40.1905,40.0081,40.1573,229670.0
2017-02-01 15:00:00,48.44,48.54,48.43,48.54,252993.0,40.1573,40.2402,40.149,40.2402,252993.0
2017-02-01 15:30:00,48.54,48.58,48.44,48.44,408922.0,40.2402,40.2734,40.1573,40.1573,408922.0
2017-02-02 09:30:00,48.32,48.36,48.16,48.23,96026.0,40.0578,40.091,39.9252,39.9832,96026.0
2017-02-02 10:00:00,48.24,48.38,48.19,48.36,151005.0,39.9915,40.1076,39.9501,40.091,151005.0
2017-02-02 10:30:00,48.36,48.4,48.25,48.37,180261.0,40.091,40.1242,39.9998,40.0993,180261.0
2017-02-02 11:00:00,48.38,48.49,48.3,48.31,160789.0,40.1076,40.1988,40.0413,40.0496,160789.0
2017-02-02 11:30:00,48.31,48.33,48.16,48.16,104447.0,40.0496,40.0661,39.9252,39.9252,104447.0
2017-02-02 12:00:00,48.16,48.36,48.16,48.35,51467.0,39.9252,40.091,39.9252,40.0827,51467.0
2017-02-02 12:30:00,48.34,48.45,48.34,48.42,51381.0,40.0744,40.1656,40.0744,40.1407,51381.0
2017-02-02 13:00:00,48.41,48.42,48.17,48.2,142880.0,40.1325,40.1407,39.9335,39.9584,142880.0
2017-02-02 13:30:00,48.2,48.29,48.16,48.2,226240.0,39.9584,40.033,39.9252,39.9584,226240.0
2017-02-02 14:00:00,48.2,48.2,47.95,47.96,157358.0,39.9584,39.9584,39.7511,39.7594,157358.0
2017-02-02 14:30:00,47.96,48.02,47.81,47.93,340822.0,39.7594,39.8091,39.635,39.7345,340822.0
2017-02-02 15:00:00,47.93,48.14,47.9,48.12,213464.0,39.7345,39.9086,39.7097,39.892,213464.0
2017-02-02 15:30:00,48.12,48.14,47.96,47.98,588544.0,39.892,39.9086,39.7594,39.776,588544.0
2017-02-03 09:30:00,48.0,48.43,46.79,47.18,916780.0,39.7926,40.149,38.7895,39.1128,916780.0
2017-02-03 10:00:00,47.2,47.65,47.16,47.58,656782.0,39.1293,39.5024,39.0962,39.4444,656782.0
2017-02-03 10:30:00,47.59,47.76,47.52,47.53,408928.0,39.4527,39.5936,39.3946,39.4029,408928.0
2017-02-03 11:00:00,47.53,47.62,47.31,47.33,442986.0,39.4029,39.4775,39.2205,39.2371,442986.0
2017-02-03 11:30:00,47.33,47.59,47.28,47.4,282989.0,39.2371,39.4527,39.1957,39.2952,282989.0
2017-02-03 12:00:00,47.41,47.46,47.16,47.2,457038.0,39.3034,39.3449,39.0962,39.1293,457038.0
2017-02-03 12:30:00,47.19,47.38,47.15,47.29,371302.0,39.1211,39.2786,39.0879,39.204,371302.0
2017-02-03 13:00:00,47.3,47.47,47.27,47.38,219659.0,39.2122,39.3532,39.1874,39.2786,219659.0
2017-02-03 13:30:00,47.37,47.49,47.37,47.4,166083.0,39.2703,39.3698,39.2703,39.2952,166083.0
2017-02-03 14:00:00,47.4,47.49,47.35,47.4,177159.0,39.2952,39.3698,39.2537,39.2952,177159.0
2017-02-03 14:30:00,47.38,47.46,47.35,47.36,217254.0,39.2786,39.3449,39.2537,39.262,217254.0
2017-02-03 15:00:00,47.36,47.37,47.23,47.29,452185.0,39.262,39.2703,39.1542,39.204,452185.0
2017-02-03 15:30:00,47.3,47.47,47.25,47.34,1085744.0,39.2122,39.3532,39.1708,39.2454,1085744.0
2017-02-06 09:30:00,47.27,47.57,47.16,47.52,167743.0,39.1874,39.4361,39.0962,39.3946,167743.0
2017-02-06 10:00:00,47.53,47.58,47.47,47.49,167428.0,39.4029,39.4444,39.3532,39.3698,167428.0
2017-02-06 10:30:00,47.49,47.66,47.46,47.61,114745.0,39.3698,39.5107,39.3449,39.4692,114745.0
2017-02-06 11:00:00,47.6,47.65,47.53,47.56,99377.0,39.461,39.5024,39.4029,39.4278,99377.0
2017-02-06 11:30:00,47.56,47.58,47.42,47.45,111251.0,39.4278,39.4444,39.3117,39.3366,111251.0
2017-02-06 12:00:00,47.45,47.54,47.42,47.53,104343.0,39.3366,39.4112,39.3117,39.4029,104343.0
2017-02-06 12:30:00,47.52,47.53,47.38,47.38,114931.0,39.3946,39.4029,39.2786,39.2786,114931.0
2017-02-06 13:00:00,47.39,47.47,47.35,47.45,97081.0,39.2869,39.3532,39.2537,39.3366,97081.0
2017-02-06 13:30:00,47.44,47.49,47.42,47.47,121924.0,39.3283,39.3698,39.3117,39.3532,121924.0
2017-02-06 14:00:00,47.48,47.49,47.39,47.41,99265.0,39.3615,39.3698,39.2869,39.3034,99265.0
2017-02-06 14:30:00,47.41,47.51,47.41,47.51,124365.0,39.3034,39.3863,39.3034,39.3863,124365.0
2017-02-06 15:00:00,47.51,47.6,47.48,47.58,103919.0,39.3863,39.461,39.3615,39.4444,103919.0
2017-02-06 15:30:00,47.59,47.61,47.52,47.56,517480.0,39.4527,39.4692,39.3946,39.4278,517480.0
2017-02-07 09:30:00,47.82,47.94,47.67,47.72,195668.0,39.6433,39.7428,39.519,39.5604,195668.0
2017-02-07 10:00:00,47.72,47.75,47.48,47.48,117353.0,39.5604,39.5853,39.3615,39.3615,117353.0
2017-02-07 10:30:00,47.48,47.52,47.38,47.48,138218.0,39.3615,39.3946,39.2786,39.3615,138218.0
2017-02-07 11:00:00,47.48,47.52,47.44,47.49,103590.0,39.3615,39.3946,39.3283,39.3698,103590.0
2017-02-07 11:30:00,47.5,47.52,47.43,47.48,90137.0,39.3781,39.3946,39.32,39.3615,90137.0
2017-02-07 12:00:00,47.48,47.57,47.46,47.48,122343.0,39.3615,39.4361,39.3449,39.3615,122343.0
2017-02-07 12:30:00,47.47,47.55,47.45,47.46,208532.0,39.3532,39.4195,39.3366,39.3449,208532.0
2017-02-07 13:00:00,47.47,47.48,47.31,47.37,92816.0,39.3532,39.3615,39.2205,39.2703,92816.0
2017-02-07 13:30:00,47.37,47.39,47.33,47.34,60771.0,39.2703,39.2869,39.2371,39.2454,60771.0
2017-02-07 14:00:00,47.34,47.36,47.29,47.31,78427.0,39.2454,39.262,39.204,39.2205,78427.0
2017-02-07 14:30:00,47.32,47.35,47.28,47.34,98684.0,39.2288,39.2537,39.1957,39.2454,98684.0
2017-02-07 15:00:00,47.34,47.41,47.34,47.4,99543.0,39.2454,39.3034,39.2454,39.2952,99543.0
2017-02-07 15:30:00,47.4,47.4,47.32,47.34,354975.0,39.2952,39.2952,39.2288,39.2454,354975.0
2017-02-08 09:30:00,47.16,47.2,47.03,47.16,60464.0,39.0962,39.1293,38.9884,39.0962,60464.0
2017-02-08 10:00:00,47.16,47.22,47.05,47.16,63269.0,39.0962,39.1459,39.005,39.0962,63269.0
2017-02-08 10:30:00,47.16,47.2,47.07,47.14,83680.0,39.0962,39.1293,39.0216,39.0796,83680.0
2017-02-08 11:00:00,47.15,47.25,47.12,47.18,88923.0,39.0879,39.1708,39.063,39.1128,88923.0
2017-02-08 11:30:00,47.18,47.21,47.09,47.13,78965.0,39.1128,39.1376,39.0382,39.0713,78965.0
2017-02-08 12:00:00,47.13,47.25,47.12,47.15,58537.0,39.0713,39.1708,39.063,39.0879,58537.0
2017-02-08 12:30:00,47.15,47.16,47.1,47.12,68426.0,39.0879,39.0962,39.0464,39.063,68426.0
2017-02-08 13:00:00,47.12,47.26,47.11,47.23,53433.0,39.063,39.1791,39.0547,39.1542,53433.0
2017-02-08 13:30:00,47.24,47.26,47.18,47.22,141168.0,39.1625,39.1791,39.1128,39.1459,141168.0
2017-02-08 14:00:00,47.22,47.24,47.16,47.17,102664.0,39.1459,39.1625,39.0962,39.1045,102664.0
2017-02-08 14:30:00,47.18,47.2,47.06,47.07,140834.0,39.1128,39.1293,39.0133,39.0216,140834.0
2017-02-08 15:00:00,47.07,47.09,46.99,47.07,156022.0,39.0216,39.0382,38.9553,39.0216,156022.0
2017-02-08 15:30:00,47.07,47.13,47.05,47.05,231755.0,39.0216,39.0713,39.005,39.005,231755.0
2017-02-09 09:30:00,47.17,47.44,47.04,47.37,154241.0,39.1045,39.3283,38.9967,39.2703,154241.0
2017-02-09 10:00:00,47.39,47.41,47.25,47.32,129386.0,39.2869,39.3034,39.1708,39.2288,129386.0
2017-02-09 10:30:00,47.32,47.49,47.32,47.47,182238.0,39.2288,39.3698,39.2288,39.3532,182238.0
2017-02-09 11:00:00,47.47,47.56,47.37,47.55,159028.0,39.3532,39.4278,39.2703,39.4195,159028.0
2017-02-09 11:30:00,47.55,47.56,47.47,47.51,107348.0,39.4195,39.4278,39.3532,39.3863,107348.0
2017-02-09 12:00:00,47.51,47.58,47.47,47.47,91581.0,39.3863,39.4444,39.3532,39.3532,91581.0
2017-02-09 12:30:00,47.47,47.5,47.44,47.46,60599.0,39.3532,39.3781,39.3283,39.3449,60599.0
2017-02-09 13:00:00,47.46,47.48,47.43,47.48,45702.0,39.3449,39.3615,39.32,39.3615,45702.0
2017-02-09 13:30:00,47.48,47.5,47.42,47.5,75196.0,39.3615,39.3781,39.3117,39.3781,75196.0
2017-02-09 14:00:00,47.51,47.55,47.45,47.48,85030.0,39.3863,39.4195,39.3366,39.3615,85030.0
2017-02-09 14:30:00,47.48,47.55,47.46,47.51,311583.0,39.3615,39.4195,39.3449,39.3863,311583.0
2017-02-09 15:00:00,47.51,47.55,47.5,47.54,116757.0,39.3863,39.4195,39.3781,39.4112,116757.0
2017-02-09 15:30:00,47.53,47.56,47.45,47.55,677382.0,39.4029,39.4278,39.3366,39.4195,677382.0
2017-02-10 09:30:00,47.66,47.66,47.45,47.57,232934.0,39.5107,39.5107,39.3366,39.4361,232934.0
2017-02-10 10:00:00,47.58,47.62,47.49,47.61,100259.0,39.4444,39.4775,39.3698,39.4692,100259.0
2017-02-10 10:30:00,47.61,47.79,47.6,47.79,86889.0,39.4692,39.6185,39.461,39.6185,86889.0
2017-02-10 11:00:00,47.8,47.8,47.67,47.68,99591.0,39.6268,39.6268,39.519,39.5273,99591.0
2017-02-10 11:30:00,47.68,47.71,47.54,47.6,263410.0,39.5273,39.5521,39.4112,39.461,263410.0
2017-02-10 12:00:00,47.59,47.65,47.56,47.64,113249.0,39.4527,39.5024,39.4278,39.4941,113249.0
2017-02-10 12:30:00,47.65,47.71,47.63,47.65,53863.0,39.5024,39.5521,39.4858,39.5024,53863.0
2017-02-10 13:00:00,47.66,47.79,47.65,47.72,65874.0,39.5107,39.6185,39.5024,39.5604,65874.0
2017-02-10 13:30:00,47.73,47.85,47.7,47.78,96444.0,39.5687,39.6682,39.5439,39.6102,96444.0
2017-02-10 14:00:00,47.78,47.8,47.74,47.79,59832.0,39.6102,39.6268,39.577,39.6185,59832.0
2017-02-10 14:30:00,47.79,47.81,47.74,47.76,58547.0,39.6185,39.635,39.577,39.5936,58547.0
2017-02-10 15:00:00,47.76,47.84,47.75,47.82,82685.0,39.5936,39.6599,39.5853,39.6433,82685.0
2017-02-10 15:30:00,47.83,47.87,47.82,47.87,381259.0,39.6516,39.6848,39.6433,39.6848,381259.0
2017-02-13 09:30:00,48.08,48.22,47.9,48.12,123626.0,39.8589,39.9749,39.7097,39.892,123626.0
2017-02-13 10:00:00,48.13,48.24,48.11,48.13,155266.0,39.9003,39.9915,39.8837,39.9003,155266.0
2017-02-13 10:30:00,48.14,48.16,48.0,48.02,201582.0,39.9086,39.9252,39.7926,39.8091,201582.0
2017-02-13 11:00:00,48.02,48.17,47.99,48.13,323449.0,39.8091,39.9335,39.7843,39.9003,323449.0
2017-02-13 11:30:00,48.14,48.19,48.1,48.11,144753.0,39.9086,39.9501,39.8755,39.8837,144753.0
2017-02-13 12:00:00,48.1,48.13,48.06,48.09,143703.0,39.8755,39.9003,39.8423,39.8672,143703.0
2017-02-13 12:30:00,48.1,48.17,48.09,48.16,150481.0,39.8755,39.9335,39.8672,39.9252,150481.0
2017-02-13 13:00:00,48.16,48.32,48.12,48.31,203399.0,39.9252,40.0578,39.892,40.0496,203399.0
2017-02-13 13:30:00,48.32,48.43,48.26,48.32,171313.0,40.0578,40.149,40.0081,40.0578,171313.0
2017-02-13 14:00:00,48.33,48.33,48.24,48.29,92193.0,40.0661,40.0661,39.9915,40.033,92193.0
2017-02-13 14:30:00,48.29,48.31,48.16,48.19,104911.0,40.033,40.0496,39.9252,39.9501,104911.0
2017-02-13 15:00:00,48.19,48.2,48.02,48.05,192285.0,39.9501,39.9584,39.8091,39.834,192285.0
2017-02-13 15:30:00,48.05,48.18,48.03,48.05,572288.0,39.834,39.9418,39.8174,39.834,572288.0
2017-02-14 09:30:00,48.11,48.14,47.93,48.03,175882.0,39.8837,39.9086,39.7345,39.8174,175882.0
2017-02-14 10:00:00,48.02,48.25,48.02,48.16,152643.0,39.8091,39.9998,39.8091,39.9252,152643.0
2017-02-14 10:30:00,48.17,48.4,48.15,48.39,150295.0,39.9335,40.1242,39.9169,40.1159,150295.0
2017-02-14 11:00:00,48.39,48.4,48.28,48.39,153692.0,40.1159,40.1242,40.0247,40.1159,153692.0
2017-02-14 11:30:00,48.39,48.39,48.27,48.29,94093.0,40.1159,40.1159,40.0164,40.033,94093.0
2017-02-14 12:00:00,48.3,48.36,48.26,48.33,86807.0,40.0413,40.091,40.0081,40.0661,86807.0
2017-02-14 12:30:00,48.34,48.39,48.28,48.3,120581.0,40.0744,40.1159,40.0247,40.0413,120581.0
2017-02-14 13:00:00,48.29,48.4,48.28,48.39,79495.0,40.033,40.1242,40.0247,40.1159,79495.0
2017-02-14 13:30:00,48.39,48.48,48.36,48.45,118538.0,40.1159,40.1905,40.091,40.1656,118538.0
2017-02-14 14:00:00,48.44,48.57,48.44,48.55,133049.0,40.1573,40.2651,40.1573,40.2485,133049.0
2017-02-14 14:30:00,48.56,48.56,48.37,48.38,131180.0,40.2568,40.2568,40.0993,40.1076,131180.0
2017-02-14 15:00:00,48.37,48.45,48.33,48.41,152345.0,40.0993,40.1656,40.0661,40.1325,152345.0
2017-02-14 15:30:00,48.42,48.52,48.41,48.5,479006.0,40.1407,40.2236,40.1325,40.2071,479006.0
2017-02-15 09:30:00,48.51,48.69,48.2,48.38,310474.0,40.2154,40.3646,39.9584,40.1076,310474.0
2017-02-15 10:00:00,48.37,48.41,48.15,48.39,212451.0,40.0993,40.1325,39.9169,40.1159,212451.0
2017-02-15 10:30:00,48.39,48.48,48.35,48.42,326101.0,40.1159,40.1905,40.0827,40.1407,326101.0
2017-02-15 11:00:00,48.41,48.54,48.34,48.52,132049.0,40.1325,40.2402,40.0744,40.2236,132049.0
2017-02-15 11:30:00,48.52,48.52,48.29,48.37,120321.0,40.2236,40.2236,40.033,40.0993,120321.0
2017-02-15 12:00:00,48.37,48.38,48.24,48.26,152237.0,40.0993,40.1076,39.9915,40.0081,152237.0
2017-02-15 12:30:00,48.27,48.31,48.22,48.24,73470.0,40.0164,40.0496,39.9749,39.9915,73470.0
2017-02-15 13:00:00,48.24,48.27,48.18,48.26,142811.0,39.9915,40.0164,39.9418,40.0081,142811.0
2017-02-15 13:30:00,48.26,48.46,48.25,48.42,115127.0,40.0081,40.1739,39.9998,40.1407,115127.0
2017-02-15 14:00:00,48.41,48.48,48.38,48.47,155140.0,40.1325,40.1905,40.1076,40.1822,155140.0
2017-02-15 14:30:00,48.48,48.48,48.37,48.48,122235.0,40.1905,40.1905,40.0993,40.1905,122235.0
2017-02-15 15:00:00,48.48,48.51,48.4,48.47,181677.0,40.1905,40.2154,40.1242,40.1822,181677.0
2017-02-15 15:30:00,48.47,48.63,48.47,48.6,415214.0,40.1822,40.3148,40.1822,40.29,415214.0
2017-02-16 09:30:00,48.52,48.8,48.33,48.7,178225.0,40.2236,40.4558,40.0661,40.3729,178225.0
2017-02-16 10:00:00,48.71,48.71,48.57,48.67,184901.0,40.3812,40.3812,40.2651,40.348,184901.0
2017-02-16 10:30:00,48.68,48.82,48.63,48.69,107914.0,40.3563,40.4723,40.3148,40.3646,107914.0
2017-02-16 11:00:00,48.7,48.76,48.64,48.72,163894.0,40.3729,40.4226,40.3231,40.3894,163894.0
2017-02-16 11:30:00,48.73,48.79,48.7,48.73,107839.0,40.3977,40.4475,40.3729,40.3977,107839.0
2017-02-16 12:00:00,48.73,48.73,48.6,48.71,177737.0,40.3977,40.3977,40.29,40.3812,177737.0
2017-02-16 12:30:00,48.72,48.8,48.69,48.71,131952.0,40.3894,40.4558,40.3646,40.3812,131952.0
2017-02-16 13:00:00,48.71,48.72,48.51,48.53,234413.0,40.3812,40.3894,40.2154,40.2319,234413.0
2017-02-16 13:30:00,48.54,48.6,48.5,48.54,250330.0,40.2402,40.29,40.2071,40.2402,250330.0
2017-02-16 14:00:00,48.55,48.55,48.46,48.51,265735.0,40.2485,40.2485,40.1739,40.2154,265735.0
2017-02-16 14:30:00,48.51,48.55,48.49,48.5,110961.0,40.2154,40.2485,40.1988,40.2071,110961.0
2017-02-16 15:00:00,48.51,48.59,48.5,48.55,239915.0,40.2154,40.2817,40.2071,40.2485,239915.0
2017-02-16 15:30:00,48.55,48.63,48.52,48.59,439446.0,40.2485,40.3148,40.2236,40.2817,439446.0
2017-02-17 09:30:00,48.45,48.63,48.11,48.19,547286.0,40.1656,40.3148,39.8837,39.9501,547286.0
2017-02-17 10:00:00,48.19,48.33,48.16,48.28,306385.0,39.9501,40.0661,39.9252,40.0247,306385.0
2017-02-17 10:30:00,48.28,48.29,48.2,48.27,182972.0,40.0247,40.033,39.9584,40.0164,182972.0
2017-02-17 11:00:00,48.27,48.32,48.22,48.26,172234.0,40.0164,40.0578,39.9749,40.0081,172234.0
2017-02-17 11:30:00,48.27,48.38,48.26,48.33,85752.0,40.0164,40.1076,40.0081,40.0661,85752.0
2017-02-17 12:00:00,48.33,48.4,48.31,48.36,94738.0,40.0661,40.1242,40.0496,40.091,94738.0
2017-02-17 12:30:00,48.36,48.36,48.24,48.29,195195.0,40.091,40.091,39.9915,40.033,195195.0
2017-02-17 13:00:00,48.29,48.29,48.21,48.21,102452.0,40.033,40.033,39.9666,39.9666,102452.0
2017-02-17 13:30:00,48.22,48.24,48.14,48.14,201003.0,39.9749,39.9915,39.9086,39.9086,201003.0
2017-02-17 14:00:00,48.14,48.23,48.1,48.2,250304.0,39.9086,39.9832,39.8755,39.9584,250304.0
2017-02-17 14:30:00,48.2,48.26,48.18,48.22,136120.0,39.9584,40.0081,39.9418,39.9749,136120.0
2017-02-17 15:00:00,48.22,48.32,48.15,48.3,260064.0,39.9749,40.0578,39.9169,40.0413,260064.0
2017-02-17 15:30:00,48.31,48.39,48.28,48.35,475670.0,40.0496,40.1159,40.0247,40.0827,475670.0
2017-02-21 09:30:00,48.4,48.74,48.4,48.41,114433.0,40.1242,40.406,40.1242,40.1325,114433.0
2017-02-21 10:00:00,48.41,48.59,48.38,48.58,231858.0,40.1325,40.2817,40.1076,40.2734,231858.0
2017-02-21 10:30:00,48.59,48.85,48.56,48.83,174293.0,40.2817,40.4972,40.2568,40.4806,174293.0
2017-02-21 11:00:00,48.84,48.92,48.76,48.77,134098.0,40.4889,40.5552,40.4226,40.4309,134098.0
2017-02-21 11:30:00,48.77,48.9,48.74,48.88,193672.0,40.4309,40.5387,40.406,40.5221,193672.0
2017-02-21 12:00:00,48.89,48.9,48.77,48.8,150237.0,40.5304,40.5387,40.4309,40.4558,150237.0
2017-02-21 12:30:00,48.8,48.83,48.66,48.67,66581.0,40.4558,40.4806,40.3397,40.348,66581.0
2017-02-21 13:00:00,48.68,48.78,48.65,48.76,197498.0,40.3563,40.4392,40.3314,40.4226,197498.0
2017-02-21 13:30:00,48.76,48.8,48.7,48.77,103706.0,40.4226,40.4558,40.3729,40.4309,103706.0
2017-02-21 14:00:00,48.77,48.87,48.73,48.87,106296.0,40.4309,40.5138,40.3977,40.5138,106296.0
2017-02-21 14:30:00,48.87,48.9,48.8,48.89,90383.0,40.5138,40.5387,40.4558,40.5304,90383.0
2017-02-21 15:00:00,48.89,48.96,48.85,48.95,222895.0,40.5304,40.5884,40.4972,40.5801,222895.0
2017-02-21 15:30:00,48.95,48.98,48.92,48.93,317920.0,40.5801,40.605,40.5552,40.5635,317920.0
2017-02-22 09:30:00,48.77,48.85,48.68,48.8,180873.0,40.4309,40.4972,40.3563,40.4558,180873.0
2017-02-22 10:00:00,48.82,48.83,48.56,48.6,214410.0,40.4723,40.4806,40.2568,40.29,214410.0
2017-02-22 10:30:00,48.61,48.71,48.59,48.66,143147.0,40.2983,40.3812,40.2817,40.3397,143147.0
2017-02-22 11:00:00,48.66,48.68,48.5,48.5,191884.0,40.3397,40.3563,40.2071,40.2071,191884.0
2017-02-22 11:30:00,48.51,48.55,48.46,48.52,109742.0,40.2154,40.2485,40.1739,40.2236,109742.0
2017-02-22 12:00:00,48.52,48.54,48.44,48.5,122008.0,40.2236,40.2402,40.1573,40.2071,122008.0
2017-02-22 12:30:00,48.5,48.59,48.48,48.58,77571.0,40.2071,40.2817,40.1905,40.2734,77571.0
2017-02-22 13:00:00,48.57,48.7,48.57,48.63,314933.0,40.2651,40.3729,40.2651,40.3148,314933.0
2017-02-22 13:30:00,48.63,48.68,48.62,48.65,81894.0,40.3148,40.3563,40.3065,40.3314,81894.0
2017-02-22 14:00:00,48.65,48.7,48.53,48.7,130888.0,40.3314,40.3729,40.2319,40.3729,130888.0
2017-02-22 14:30:00,48.7,48.73,48.63,48.64,187781.0,40.3729,40.3977,40.3148,40.3231,187781.0
2017-02-22 15:00:00,48.64,48.71,48.63,48.69,137689.0,40.3231,40.3812,40.3148,40.3646,137689.0
2017-02-22 15:30:00,48.68,48.72,48.63,48.68,321893.0,40.3563,40.3894,40.3148,40.3563,321893.0
2017-02-23 09:30:00,48.81,48.91,48.6,48.69,123243.0,40.4641,40.547,40.29,40.3646,123243.0
2017-02-23 10:00:00,48.69,48.71,48.48,48.55,195471.0,40.3646,40.3812,40.1905,40.2485,195471.0
2017-02-23 10:30:00,48.56,48.57,48.36,48.45,232579.0,40.2568,40.2651,40.091,40.1656,232579.0
2017-02-23 11:00:00,48.45,48.54,48.39,48.49,148067.0,40.1656,40.2402,40.1159,40.1988,148067.0
2017-02-23 11:30:00,48.5,48.57,48.46,48.48,108303.0,40.2071,40.2651,40.1739,40.1905,108303.0
2017-02-23 12:00:00,48.48,48.63,48.47,48.59,93548.0,40.1905,40.3148,40.1822,40.2817,93548.0
2017-02-23 12:30:00,48.59,48.66,48.55,48.64,96089.0,40.2817,40.3397,40.2485,40.3231,96089.0
2017-02-23 13:00:00,48.64,48.67,48.62,48.64,78989.0,40.3231,40.348,40.3065,40.3231,78989.0
2017-02-23 13:30:00,48.63,48.72,48.62,48.7,107330.0,40.3148,40.3894,40.3065,40.3729,107330.0
2017-02-23 14:00:00,48.71,48.75,48.63,48.71,101644.0,40.3812,40.4143,40.3148,40.3812,101644.0
2017-02-23 14:30:00,48.71,48.76,48.67,48.73,99791.0,40.3812,40.4226,40.348,40.3977,99791.0
2017-02-23 15:00:00,48.73,48.84,48.73,48.8,110847.0,40.3977,40.4889,40.3977,40.4558,110847.0
2017-02-23 15:30:00,48.8,48.82,48.74,48.79,171429.0,40.4558,40.4723,40.406,40.4475,171429.0
2017-02-24 09:30:00,48.42,48.72,48.35,48.62,71194.0,40.1407,40.3894,40.0827,40.3065,71194.0
2017-02-24 10:00:00,48.65,48.76,48.61,48.62,72825.0,40.3314,40.4226,40.2983,40.3065,72825.0
2017-02-24 10:30:00,48.61,48.62,48.52,48.62,72050.0,40.2983,40.3065,40.2236,40.3065,72050.0
2017-02-24 11:00:00,48.61,48.65,48.54,48.55,99861.0,40.2983,40.3314,40.2402,40.2485,99861.0
2017-02-24 11:30:00,48.55,48.6,48.53,48.56,33651.0,40.2485,40.29,40.2319,40.2568,33651.0
2017-02-24 12:00:00,48.57,48.67,48.56,48.64,50765.0,40.2651,40.348,40.2568,40.3231,50765.0
2017-02-24 12:30:00,48.64,48.66,48.57,48.58,69828.0,40.3231,40.3397,40.2651,40.2734,69828.0
2017-02-24 13:00:00,48.58,48.59,48.5,48.51,34063.0,40.2734,40.2817,40.2071,40.2154,34063.0
2017-02-24 13:30:00,48.52,48.59,48.52,48.59,50564.0,40.2236,40.2817,40.2236,40.2817,50564.0
2017-02-24 14:00:00,48.58,48.58,48.48,48.51,34736.0,40.2734,40.2734,40.1905,40.2154,34736.0
2017-02-24 14:30:00,48.51,48.53,48.45,48.45,46498.0,40.2154,40.2319,40.1656,40.1656,46498.0
2017-02-24 15:00:00,48.46,48.56,48.45,48.56,82640.0,40.1739,40.2568,40.1656,40.2568,82640.0
2017-02-24 15:30:00,48.55,48.63,48.55,48.61,152640.0,40.2485,40.3148,40.2485,40.2983,152640.0
2017-02-27 09:30:00,48.8,48.9,48.67,48.82,100494.0,40.4558,40.5387,40.348,40.4723,100494.0
2017-02-27 10:00:00,48.82,48.83,48.71,48.8,88389.0,40.4723,40.4806,40.3812,40.4558,88389.0
2017-02-27 10:30:00,48.8,48.83,48.71,48.71,71006.0,40.4558,40.4806,40.3812,40.3812,71006.0
2017-02-27 11:00:00,48.71,48.73,48.61,48.63,77009.0,40.3812,40.3977,40.2983,40.3148,77009.0
2017-02-27 11:30:00,48.63,48.65,48.58,48.62,81274.0,40.3148,40.3314,40.2734,40.3065,81274.0
2017-02-27 12:00:00,48.62,48.72,48.61,48.68,168892.0,40.3065,40.3894,40.2983,40.3563,168892.0
2017-02-27 12:30:00,48.69,48.7,48.65,48.68,57742.0,40.3646,40.3729,40.3314,40.3563,57742.0
2017-02-27 13:00:00,48.69,48.77,48.68,48.77,75228.0,40.3646,40.4309,40.3563,40.4309,75228.0
2017-02-27 13:30:00,48.77,48.81,48.76,48.77,140972.0,40.4309,40.4641,40.4226,40.4309,140972.0
2017-02-27 14:00:00,48.78,48.91,48.75,48.9,168122.0,40.4392,40.547,40.4143,40.5387,168122.0
2017-02-27 14:30:00,48.9,48.98,48.88,48.96,140489.0,40.5387,40.605,40.5221,40.5884,140489.0
2017-02-27 15:00:00,48.96,49.0,48.93,48.94,222571.0,40.5884,40.6216,40.5635,40.5718,222571.0
2017-02-27 15:30:00,48.94,48.96,48.92,48.94,452714.0,40.5718,40.5884,40.5552,40.5718,452714.0
2017-02-28 09:30:00,48.69,49.11,48.67,49.11,151733.0,40.3646,40.7128,40.348,40.7128,151733.0
2017-02-28 10:00:00,49.1,49.12,48.95,48.97,77548.0,40.7045,40.7211,40.5801,40.5967,77548.0
2017-02-28 10:30:00,48.97,49.05,48.96,49.04,65670.0,40.5967,40.663,40.5884,40.6547,65670.0
2017-02-28 11:00:00,49.04,49.08,48.99,49.08,90411.0,40.6547,40.6879,40.6133,40.6879,90411.0
2017-02-28 11:30:00,49.09,49.1,49.0,49.08,87740.0,40.6962,40.7045,40.6216,40.6879,87740.0
2017-02-28 12:00:00,49.07,49.08,48.86,48.88,206019.0,40.6796,40.6879,40.5055,40.5221,206019.0
2017-02-28 12:30:00,48.88,49.04,48.85,49.04,92106.0,40.5221,40.6547,40.4972,40.6547,92106.0
2017-02-28 13:00:00,49.03,49.1,49.02,49.08,85807.0,40.6464,40.7045,40.6381,40.6879,85807.0
2017-02-28 13:30:00,49.08,49.08,48.99,49.02,256506.0,40.6879,40.6879,40.6133,40.6381,256506.0
2017-02-28 14:00:00,49.03,49.03,48.85,48.91,130550.0,40.6464,40.6464,40.4972,40.547,130550.0
2017-02-28 14:30:00,48.91,48.96,48.86,48.94,79643.0,40.547,40.5884,40.5055,40.5718,79643.0
2017-02-28 15:00:00,48.94,49.03,48.92,48.95,115743.0,40.5718,40.6464,40.5552,40.5801,115743.0
2017-02-28 15:30:00,48.95,49.0,48.86,48.89,434313.0,40.5801,40.6216,40.5055,40.5304,434313.0
2017-03-01 09:30:00,49.74,49.8,49.42,49.6,211224.0,41.235,41.2848,40.9698,41.119,211224.0
2017-03-01 10:00:00,49.61,49.77,49.55,49.77,176203.0,41.1273,41.2599,41.0775,41.2599,176203.0
2017-03-01 10:30:00,49.78,49.83,49.62,49.73,162397.0,41.2682,41.3096,41.1356,41.2267,162397.0
2017-03-01 11:00:00,49.73,49.95,49.71,49.94,199633.0,41.2267,41.4091,41.2102,41.4008,199633.0
2017-03-01 11:30:00,49.94,49.95,49.86,49.89,79329.0,41.4008,41.4091,41.3345,41.3594,79329.0
2017-03-01 12:00:00,49.89,50.12,49.88,50.12,224289.0,41.3594,41.5501,41.3511,41.5501,224289.0
2017-03-01 12:30:00,50.12,50.13,49.9,49.94,102799.0,41.5501,41.5584,41.3677,41.4008,102799.0
2017-03-01 13:00:00,49.95,50.03,49.94,49.97,262434.0,41.4091,41.4755,41.4008,41.4257,262434.0
2017-03-01 13:30:00,49.97,50.03,49.9,49.91,230570.0,41.4257,41.4755,41.3677,41.376,230570.0
2017-03-01 14:00:00,49.92,49.97,49.85,49.92,219058.0,41.3843,41.4257,41.3262,41.3843,219058.0
2017-03-01 14:30:00,49.92,49.92,49.75,49.8,232283.0,41.3843,41.3843,41.2433,41.2848,232283.0
2017-03-01 15:00:00,49.8,49.81,49.72,49.72,176677.0,41.2848,41.2931,41.2185,41.2185,176677.0
2017-03-01 15:30:00,49.72,49.79,49.65,49.68,615807.0,41.2185,41.2765,41.1604,41.1853,615807.0
2017-03-02 09:30:00,49.74,50.0,49.6,49.74,136949.0,41.4285,41.6451,41.3119,41.4285,136949.0
2017-03-02 10:00:00,49.74,49.74,49.55,49.61,77329.0,41.4285,41.4285,41.2703,41.3202,77329.0
2017-03-02 10:30:00,49.6,49.6,49.45,49.47,80921.0,41.3119,41.3119,41.187,41.2036,80921.0
2017-03-02 11:00:00,49.46,49.47,49.22,49.22,160856.0,41.1953,41.2036,40.9954,40.9954,160856.0
2017-03-02 11:30:00,49.23,49.26,49.14,49.22,78668.0,41.0037,41.0287,40.9288,40.9954,78668.0
2017-03-02 12:00:00,49.22,49.24,49.08,49.1,78091.0,40.9954,41.0121,40.8788,40.8955,78091.0
2017-03-02 12:30:00,49.09,49.19,49.09,49.15,77237.0,40.8871,40.9704,40.8871,40.9371,77237.0
2017-03-02 13:00:00,49.15,49.19,49.12,49.19,48482.0,40.9371,40.9704,40.9121,40.9704,48482.0
2017-03-02 13:30:00,49.18,49.2,49.11,49.12,52174.0,40.9621,40.9787,40.9038,40.9121,52174.0
2017-03-02 14:00:00,49.12,49.18,49.03,49.1,89473.0,40.9121,40.9621,40.8372,40.8955,89473.0
2017-03-02 14:30:00,49.09,49.19,49.09,49.18,63477.0,40.8871,40.9704,40.8871,40.9621,63477.0
2017-03-02 15:00:00,49.17,49.17,49.06,49.1,88317.0,40.9538,40.9538,40.8621,40.8955,88317.0
2017-03-02 15:30:00,49.1,49.11,48.98,49.0,318617.0,40.8955,40.9038,40.7955,40.8122,318617.0
2017-03-03 09:30:00,49.12,49.27,48.91,48.99,123236.0,40.9121,41.037,40.7372,40.8038,123236.0
2017-03-03 10:00:00,48.99,49.18,48.97,49.14,83026.0,40.8038,40.9621,40.7872,40.9288,83026.0
2017-03-03 10:30:00,49.15,49.17,49.03,49.1,76776.0,40.9371,40.9538,40.8372,40.8955,76776.0
2017-03-03 11:00:00,49.09,49.15,49.04,49.1,96008.0,40.8871,40.9371,40.8455,40.8955,96008.0
2017-03-03 11:30:00,49.09,49.11,49.03,49.07,104514.0,40.8871,40.9038,40.8372,40.8705,104514.0
2017-03-03 12:00:00,49.08,49.1,49.01,49.05,140632.0,40.8788,40.8955,40.8205,40.8538,140632.0
2017-03-03 12:30:00,49.05,49.16,49.04,49.14,57736.0,40.8538,40.9454,40.8455,40.9288,57736.0
2017-03-03 13:00:00,49.13,49.2,49.11,49.18,73714.0,40.9204,40.9787,40.9038,40.9621,73714.0
2017-03-03 13:30:00,49.19,49.29,49.16,49.26,90530.0,40.9704,41.0537,40.9454,41.0287,90530.0
2017-03-03 14:00:00,49.27,49.28,49.19,49.2,132812.0,41.037,41.0454,40.9704,40.9787,132812.0
2017-03-03 14:30:00,49.2,49.25,49.11,49.19,162355.0,40.9787,41.0204,40.9038,40.9704,162355.0
2017-03-03 15:00:00,49.18,49.2,49.1,49.19,93141.0,40.9621,40.9787,40.8955,40.9704,93141.0
2017-03-03 15:30:00,49.19,49.19,49.06,49.15,395670.0,40.9704,40.9704,40.8621,40.9371,395670.0
2017-03-06 09:30:00,48.86,49.09,48.84,48.91,101536.0,40.6956,40.8871,40.6789,40.7372,101536.0
2017-03-06 10:00:00,48.91,49.03,48.9,48.94,72587.0,40.7372,40.8372,40.7289,40.7622,72587.0
2017-03-06 10:30:00,48.94,48.94,48.81,48.82,64477.0,40.7622,40.7622,40.6539,40.6622,64477.0
2017-03-06 11:00:00,48.82,48.85,48.77,48.82,77391.0,40.6622,40.6872,40.6206,40.6622,77391.0
2017-03-06 11:30:00,48.83,48.87,48.81,48.83,51674.0,40.6706,40.7039,40.6539,40.6706,51674.0
2017-03-06 12:00:00,48.84,48.9,48.8,48.9,89371.0,40.6789,40.7289,40.6456,40.7289,89371.0
2017-03-06 12:30:00,48.9,49.0,48.89,49.0,57066.0,40.7289,40.8122,40.7205,40.8122,57066.0
2017-03-06 13:00:00,49.0,49.08,49.0,49.01,108032.0,40.8122,40.8788,40.8122,40.8205,108032.0
2017-03-06 13:30:00,49.01,49.01,48.92,48.94,61315.0,40.8205,40.8205,40.7455,40.7622,61315.0
2017-03-06 14:00:00,48.94,48.94,48.91,48.92,46430.0,40.7622,40.7622,40.7372,40.7455,46430.0
2017-03-06 14:30:00,48.93,48.93,48.82,48.83,100890.0,40.7539,40.7539,40.6622,40.6706,100890.0
2017-03-06 15:00:00,48.84,48.87,48.83,48.84,111026.0,40.6789,40.7039,40.6706,40.6789,111026.0
2017-03-06 15:30:00,48.84,48.9,48.79,48.8,361387.0,40.6789,40.7289,40.6373,40.6456,361387.0
2017-03-07 09:30:00,48.72,48.85,48.53,48.62,89667.0,40.579,40.6872,40.4207,40.4957,89667.0
2017-03-07 10:00:00,48.62,48.7,48.59,48.65,89012.0,40.4957,40.5623,40.4707,40.5206,89012.0
2017-03-07 10:30:00,48.65,48.78,48.63,48.74,168990.0,40.5206,40.6289,40.504,40.5956,168990.0
2017-03-07 11:00:00,48.73,48.77,48.6,48.64,202590.0,40.5873,40.6206,40.479,40.5123,202590.0
2017-03-07 11:30:00,48.64,48.75,48.62,48.71,121179.0,40.5123,40.6039,40.4957,40.5706,121179.0
2017-03-07 12:00:00,48.72,48.76,48.68,48.76,79875.0,40.579,40.6123,40.5456,40.6123,79875.0
2017-03-07 12:30:00,48.76,48.81,48.73,48.77,51309.0,40.6123,40.6539,40.5873,40.6206,51309.0
2017-03-07 13:00:00,48.77,48.78,48.68,48.68,65600.0,40.6206,40.6289,40.5456,40.5456,65600.0
2017-03-07 13:30:00,48.69,48.7,48.65,48.69,60314.0,40.554,40.5623,40.5206,40.554,60314.0
2017-03-07 14:00:00,48.68,48.72,48.68,48.7,78447.0,40.5456,40.579,40.5456,40.5623,78447.0
2017-03-07 14:30:00,48.7,48.82,48.67,48.81,90119.0,40.5623,40.6622,40.5373,40.6539,90119.0
2017-03-07 15:00:00,48.81,48.83,48.71,48.72,183716.0,40.6539,40.6706,40.5706,40.579,183716.0
2017-03-07 15:30:00,48.73,48.74,48.56,48.66,418400.0,40.5873,40.5956,40.4457,40.529,418400.0
2017-03-08 09:30:00,48.96,49.13,48.89,49.0,183974.0,40.7788,40.9204,40.7205,40.8122,183974.0
2017-03-08 10:00:00,48.98,48.99,48.75,48.79,289143.0,40.7955,40.8038,40.6039,40.6373,289143.0
2017-03-08 10:30:00,48.8,48.89,48.58,48.58,157142.0,40.6456,40.7205,40.4623,40.4623,157142.0
2017-03-08 11:00:00,48.6,48.76,48.52,48.73,117384.0,40.479,40.6123,40.4124,40.5873,117384.0
2017-03-08 11:30:00,48.73,48.74,48.65,48.71,67417.0,40.5873,40.5956,40.5206,40.5706,67417.0
2017-03-08 12:00:00,48.7,48.88,48.7,48.86,90779.0,40.5623,40.7122,40.5623,40.6956,90779.0
2017-03-08 12:30:00,48.86,48.88,48.77,48.82,55481.0,40.6956,40.7122,40.6206,40.6622,55481.0
2017-03-08 13:00:00,48.81,48.83,48.76,48.76,62484.0,40.6539,40.6706,40.6123,40.6123,62484.0
2017-03-08 13:30:00,48.77,48.8,48.73,48.77,89531.0,40.6206,40.6456,40.5873,40.6206,89531.0
2017-03-08 14:00:00,48.77,48.77,48.64,48.66,66461.0,40.6206,40.6206,40.5123,40.529,66461.0
2017-03-08 14:30:00,48.67,48.73,48.64,48.69,67149.0,40.5373,40.5873,40.5123,40.554,67149.0
2017-03-08 15:00:00,48.7,48.77,48.65,48.66,122964.0,40.5623,40.6206,40.5206,40.529,122964.0
2017-03-08 15:30:00,48.66,48.67,48.48,48.51,420504.0,40.529,40.5373,40.3791,40.404,420504.0
2017-03-09 09:30:00,48.28,48.77,48.28,48.55,204427.0,40.2125,40.6206,40.2125,40.4374,204427.0
2017-03-09 10:00:00,48.55,48.73,48.55,48.57,156748.0,40.4374,40.5873,40.4374,40.454,156748.0
2017-03-09 10:30:00,48.57,48.74,48.54,48.67,677351.0,40.454,40.5956,40.429,40.5373,677351.0
2017-03-09 11:00:00,48.67,49.39,48.41,48.97,2347745.0,40.5373,41.137,40.3208,40.7872,2347745.0
2017-03-09 11:30:00,48.98,49.3,48.93,49.07,489742.0,40.7955,41.062,40.7539,40.8705,489742.0
2017-03-09 12:00:00,49.07,49.28,49.04,49.13,608328.0,40.8705,41.0454,40.8455,40.9204,608328.0
2017-03-09 12:30:00,49.14,49.58,49.08,49.35,1389452.0,40.9288,41.2952,40.8788,41.1037,1389452.0
2017-03-09 13:00:00,49.34,49.35,49.17,49.24,374207.0,41.0954,41.1037,40.9538,41.0121,374207.0
2017-03-09 13:30:00,49.24,49.27,49.08,49.12,258218.0,41.0121,41.037,40.8788,40.9121,258218.0
2017-03-09 14:00:00,49.13,49.17,48.94,49.17,276197.0,40.9204,40.9538,40.7622,40.9538,276197.0
2017-03-09 14:30:00,49.17,49.24,49.15,49.2,284748.0,40.9538,41.0121,40.9371,40.9787,284748.0
2017-03-09 15:00:00,49.21,49.32,49.18,49.28,322896.0,40.9871,41.0787,40.9621,41.0454,322896.0
2017-03-09 15:30:00,49.28,49.35,49.25,49.3,605293.0,41.0454,41.1037,41.0204,41.062,605293.0
2017-03-10 09:30:00,49.39,49.5,49.12,49.3,274970.0,41.137,41.2286,40.9121,41.062,274970.0
2017-03-10 10:00:00,49.3,49.42,49.19,49.27,195982.0,41.062,41.162,40.9704,41.037,195982.0
2017-03-10 10:30:00,49.26,49.37,49.22,49.33,140247.0,41.0287,41.1203,40.9954,41.087,140247.0
2017-03-10 11:00:00,49.33,49.45,49.3,49.41,154379.0,41.087,41.187,41.062,41.1537,154379.0
2017-03-10 11:30:00,49.42,49.44,49.34,49.38,150289.0,41.162,41.1786,41.0954,41.1287,150289.0
2017-03-10 12:00:00,49.38,49.55,49.36,49.55,224141.0,41.1287,41.2703,41.112,41.2703,224141.0
2017-03-10 12:30:00,49.55,49.56,49.32,49.35,135805.0,41.2703,41.2786,41.0787,41.1037,135805.0
2017-03-10 13:00:00,49.36,49.4,49.24,49.37,115053.0,41.112,41.1453,41.0121,41.1203,115053.0
2017-03-10 13:30:00,49.37,49.46,49.32,49.41,83228.0,41.1203,41.1953,41.0787,41.1537,83228.0
2017-03-10 14:00:00,49.41,49.53,49.36,49.53,98620.0,41.1537,41.2536,41.112,41.2536,98620.0
2017-03-10 14:30:00,49.54,49.65,49.53,49.55,148670.0,41.2619,41.3535,41.2536,41.2703,148670.0
2017-03-10 15:00:00,49.54,49.71,49.54,49.71,183331.0,41.2619,41.4035,41.2619,41.4035,183331.0
2017-03-10 15:30:00,49.7,49.76,49.64,49.73,547407.0,41.3952,41.4452,41.3452,41.4202,547407.0
2017-03-13 09:30:00,49.72,49.77,49.42,49.59,169155.0,41.4119,41.4535,41.162,41.3036,169155.0
2017-03-13 10:00:00,49.59,49.77,49.59,49.65,140577.0,41.3036,41.4535,41.3036,41.3535,140577.0
2017-03-13 10:30:00,49.66,49.66,49.56,49.66,68900.0,41.3619,41.3619,41.2786,41.3619,68900.0
2017-03-13 11:00:00,49.65,49.66,49.54,49.54,104638.0,41.3535,41.3619,41.2619,41.2619,104638.0
2017-03-13 11:30:00,49.54,49.64,49.54,49.61,56295.0,41.2619,41.3452,41.2619,41.3202,56295.0
2017-03-13 12:00:00,49.61,49.66,49.54,49.55,72860.0,41.3202,41.3619,41.2619,41.2703,72860.0
2017-03-13 12:30:00,49.55,49.57,49.48,49.56,76427.0,41.2703,41.2869,41.212,41.2786,76427.0
2017-03-13 13:00:00,49.56,49.65,49.52,49.61,85073.0,41.2786,41.3535,41.2453,41.3202,85073.0
2017-03-13 13:30:00,49.6,49.61,49.55,49.6,53457.0,41.3119,41.3202,41.2703,41.3119,53457.0
2017-03-13 14:00:00,49.6,49.6,49.45,49.48,88293.0,41.3119,41.3119,41.187,41.212,88293.0
2017-03-13 14:30:00,49.48,49.58,49.47,49.58,59680.0,41.212,41.2952,41.2036,41.2952,59680.0
2017-03-13 15:00:00,49.58,49.6,49.45,49.47,130485.0,41.2952,41.3119,41.187,41.2036,130485.0
2017-03-13 15:30:00,49.48,49.58,49.47,49.55,443378.0,41.212,41.2952,41.2036,41.2703,443378.0
2017-03-14 09:30:00,49.43,49.45,49.27,49.38,108781.0,41.1703,41.187,41.037,41.1287,108781.0
2017-03-14 10:00:00,49.38,49.44,49.33,49.41,125564.0,41.1287,41.1786,41.087,41.1537,125564.0
2017-03-14 10:30:00,49.41,49.44,49.25,49.38,203221.0,41.1537,41.1786,41.0204,41.1287,203221.0
2017-03-14 11:00:00,49.38,49.42,49.27,49.32,63177.0,41.1287,41.162,41.037,41.0787,63177.0
2017-03-14 11:30:00,49.32,49.4,49.29,49.38,104629.0,41.0787,41.1453,41.0537,41.1287,104629.0
2017-03-14 12:00:00,49.38,49.45,49.33,49.43,161766.0,41.1287,41.187,41.087,41.1703,161766.0
2017-03-14 12:30:00,49.43,49.5,49.42,49.48,72395.0,41.1703,41.2286,41.162,41.212,72395.0
2017-03-14 13:00:00,49.48,49.63,49.48,49.61,70807.0,41.212,41.3369,41.212,41.3202,70807.0
2017-03-14 13:30:00,49.61,49.63,49.57,49.61,67168.0,41.3202,41.3369,41.2869,41.3202,67168.0
2017-03-14 14:00:00,49.6,49.65,49.57,49.62,97297.0,41.3119,41.3535,41.2869,41.3286,97297.0
2017-03-14 14:30:00,49.63,49.75,49.6,49.72,159869.0,41.3369,41.4368,41.3119,41.4119,159869.0
2017-03-14 15:00:00,49.72,49.86,49.71,49.83,200336.0,41.4119,41.5285,41.4035,41.5035,200336.0
2017-03-14 15:30:00,49.83,49.86,49.74,49.75,454103.0,41.5035,41.5285,41.4285,41.4368,454103.0
2017-03-15 09:30:00,49.83,50.0,49.75,49.79,258943.0,41.5035,41.6451,41.4368,41.4702,258943.0
2017-03-15 10:00:00,49.79,49.86,49.68,49.72,187426.0,41.4702,41.5285,41.3785,41.4119,187426.0
2017-03-15 10:30:00,49.71,49.71,49.56,49.65,96765.0,41.4035,41.4035,41.2786,41.3535,96765.0
2017-03-15 11:00:00,49.65,49.71,49.61,49.71,136797.0,41.3535,41.4035,41.3202,41.4035,136797.0
2017-03-15 11:30:00,49.71,50.16,49.71,49.88,582342.0,41.4035,41.7783,41.4035,41.5451,582342.0
2017-03-15 12:00:00,49.88,49.98,49.84,49.87,120606.0,41.5451,41.6284,41.5118,41.5368,120606.0
2017-03-15 12:30:00,49.87,49.94,49.84,49.87,130649.0,41.5368,41.5951,41.5118,41.5368,130649.0
2017-03-15 13:00:00,49.87,49.96,49.81,49.86,126408.0,41.5368,41.6117,41.4868,41.5285,126408.0
2017-03-15 13:30:00,49.86,49.93,49.68,49.84,136880.0,41.5285,41.5868,41.3785,41.5118,136880.0
2017-03-15 14:00:00,49.85,49.87,49.64,49.79,195043.0,41.5201,41.5368,41.3452,41.4702,195043.0
2017-03-15 14:30:00,49.78,49.9,49.75,49.8,165148.0,41.4618,41.5618,41.4368,41.4785,165148.0
2017-03-15 15:00:00,49.79,49.83,49.7,49.83,192551.0,41.4702,41.5035,41.3952,41.5035,192551.0
2017-03-15 15:30:00,49.83,49.94,49.79,49.87,507442.0,41.5035,41.5951,41.4702,41.5368,507442.0
2017-03-16 09:30:00,50.22,50.26,49.85,50.08,553060.0,41.8283,41.8616,41.5201,41.7117,553060.0
2017-03-16 10:00:00,50.08,50.1,49.51,49.53,454566.0,41.7117,41.7284,41.2369,41.2536,454566.0
2017-03-16 10:30:00,49.53,49.58,49.32,49.35,369423.0,41.2536,41.2952,41.0787,41.1037,369423.0
2017-03-16 11:00:00,49.35,49.36,49.0,49.09,534480.0,41.1037,41.112,40.8122,40.8871,534480.0
2017-03-16 11:30:00,49.1,49.24,49.05,49.18,206723.0,40.8955,41.0121,40.8538,40.9621,206723.0
2017-03-16 12:00:00,49.19,49.25,49.03,49.15,164265.0,40.9704,41.0204,40.8372,40.9371,164265.0
2017-03-16 12:30:00,49.15,49.15,48.9,49.02,302452.0,40.9371,40.9371,40.7289,40.8288,302452.0
2017-03-16 13:00:00,49.02,49.15,49.0,49.0,174105.0,40.8288,40.9371,40.8122,40.8122,174105.0
2017-03-16 13:30:00,49.0,49.17,48.98,49.11,147112.0,40.8122,40.9538,40.7955,40.9038,147112.0
2017-03-16 14:00:00,49.1,49.11,48.95,48.95,135302.0,40.8955,40.9038,40.7705,40.7705,135302.0
2017-03-16 14:30:00,48.96,48.98,48.76,48.77,245654.0,40.7788,40.7955,40.6123,40.6206,245654.0
2017-03-16 15:00:00,48.78,48.88,48.72,48.8,263170.0,40.6289,40.7122,40.579,40.6456,263170.0
2017-03-16 15:30:00,48.8,48.84,48.69,48.81,738458.0,40.6456,40.6789,40.554,40.6539,738458.0
2017-03-17 09:30:00,48.9,49.01,48.85,48.88,571296.0,40.7289,40.8205,40.6872,40.7122,571296.0
2017-03-17 10:00:00,48.91,48.94,48.68,48.7,169259.0,40.7372,40.7622,40.5456,40.5623,169259.0
2017-03-17 10:30:00,48.7,48.74,48.54,48.57,193283.0,40.5623,40.5956,40.429,40.454,193283.0
2017-03-17 11:00:00,48.58,48.67,48.56,48.62,100672.0,40.4623,40.5373,40.4457,40.4957,100672.0
2017-03-17 11:30:00,48.62,48.62,48.37,48.5,175306.0,40.4957,40.4957,40.2874,40.3957,175306.0
2017-03-17 12:00:00,48.51,48.92,48.46,48.86,462147.0,40.404,40.7455,40.3624,40.6956,462147.0
2017-03-17 12:30:00,48.87,48.87,48.79,48.85,97549.0,40.7039,40.7039,40.6373,40.6872,97549.0
2017-03-17 13:00:00,48.85,48.91,48.83,48.86,93482.0,40.6872,40.7372,40.6706,40.6956,93482.0
2017-03-17 13:30:00,48.87,48.94,48.85,48.91,68930.0,40.7039,40.7622,40.6872,40.7372,68930.0
2017-03-17 14:00:00,48.92,49.04,48.91,49.02,75000.0,40.7455,40.8455,40.7372,40.8288,75000.0
2017-03-17 14:30:00,49.01,49.04,48.95,48.96,106331.0,40.8205,40.8455,40.7705,40.7788,106331.0
2017-03-17 15:00:00,48.96,48.98,48.83,48.84,120983.0,40.7788,40.7955,40.6706,40.6789,120983.0
2017-03-17 15:30:00,48.84,48.87,48.73,48.79,395111.0,40.6789,40.7039,40.5873,40.6373,395111.0
2017-03-20 09:30:00,48.78,48.78,48.43,48.57,115103.0,40.6289,40.6289,40.3374,40.454,115103.0
2017-03-20 10:00:00,48.57,48.67,48.49,48.63,136522.0,40.454,40.5373,40.3874,40.504,136522.0
2017-03-20 10:30:00,48.62,48.76,48.55,48.75,135749.0,40.4957,40.6123,40.4374,40.6039,135749.0
2017-03-20 11:00:00,48.75,48.75,48.52,48.58,88885.0,40.6039,40.6039,40.4124,40.4623,88885.0
2017-03-20 11:30:00,48.59,48.86,48.58,48.78,207284.0,40.4707,40.6956,40.4623,40.6289,207284.0
2017-03-20 12:00:00,48.79,48.85,48.63,48.69,87163.0,40.6373,40.6872,40.504,40.554,87163.0
2017-03-20 12:30:00,48.7,48.75,48.6,48.62,91120.0,40.5623,40.6039,40.479,40.4957,91120.0
2017-03-20 13:00:00,48.63,48.63,48.51,48.6,101464.0,40.504,40.504,40.404,40.479,101464.0
2017-03-20 13:30:00,48.59,48.62,48.47,48.51,104542.0,40.4707,40.4957,40.3707,40.404,104542.0
2017-03-20 14:00:00,48.5,48.54,48.45,48.49,101509.0,40.3957,40.429,40.3541,40.3874,101509.0
2017-03-20 14:30:00,48.5,48.5,48.33,48.38,124779.0,40.3957,40.3957,40.2541,40.2958,124779.0
2017-03-20 15:00:00,48.38,48.44,48.35,48.4,160577.0,40.2958,40.3457,40.2708,40.3124,160577.0
2017-03-20 15:30:00,48.41,48.42,48.25,48.27,508768.0,40.3208,40.3291,40.1875,40.2041,508768.0
2017-03-21 09:30:00,48.66,48.71,48.3,48.32,132166.0,40.529,40.5706,40.2291,40.2458,132166.0
2017-03-21 10:00:00,48.32,48.46,48.19,48.22,224467.0,40.2458,40.3624,40.1375,40.1625,224467.0
2017-03-21 10:30:00,48.22,48.32,48.04,48.13,360144.0,40.1625,40.2458,40.0126,40.0875,360144.0
2017-03-21 11:00:00,48.13,48.18,47.82,47.98,257661.0,40.0875,40.1292,39.8293,39.9626,257661.0
2017-03-21 11:30:00,47.97,48.03,47.91,47.99,206445.0,39.9543,40.0042,39.9043,39.9709,206445.0
2017-03-21 12:00:00,47.99,48.05,47.87,47.9,242709.0,39.9709,40.0209,39.871,39.896,242709.0
2017-03-21 12:30:00,47.9,47.93,47.72,47.81,175602.0,39.896,39.921,39.746,39.821,175602.0
2017-03-21 13:00:00,47.8,47.81,47.69,47.75,158417.0,39.8127,39.821,39.7211,39.771,158417.0
2017-03-21 13:30:00,47.76,47.85,47.7,47.73,142157.0,39.7794,39.8543,39.7294,39.7544,142157.0
2017-03-21 14:00:00,47.73,47.9,47.72,47.77,233996.0,39.7544,39.896,39.746,39.7877,233996.0
2017-03-21 14:30:00,47.77,47.79,47.58,47.73,268044.0,39.7877,39.8044,39.6294,39.7544,268044.0
2017-03-21 15:00:00,47.72,47.8,47.69,47.75,361065.0,39.746,39.8127,39.7211,39.771,361065.0
2017-03-21 15:30:00,47.74,47.78,47.62,47.7,686949.0,39.7627,39.796,39.6628,39.7294,686949.0
2017-03-22 09:30:00,47.45,47.47,47.05,47.27,180995.0,39.5212,39.5378,39.188,39.3712,180995.0
2017-03-22 10:00:00,47.28,47.51,47.25,47.44,266529.0,39.3796,39.5711,39.3546,39.5128,266529.0
2017-03-22 10:30:00,47.43,47.66,47.37,47.59,245846.0,39.5045,39.6961,39.4545,39.6378,245846.0
2017-03-22 11:00:00,47.59,47.74,47.5,47.7,182469.0,39.6378,39.7627,39.5628,39.7294,182469.0
2017-03-22 11:30:00,47.7,47.71,47.61,47.65,114835.0,39.7294,39.7377,39.6544,39.6877,114835.0
2017-03-22 12:00:00,47.64,47.65,47.47,47.51,69312.0,39.6794,39.6877,39.5378,39.5711,69312.0
2017-03-22 12:30:00,47.5,47.55,47.42,47.54,93419.0,39.5628,39.6045,39.4962,39.5961,93419.0
2017-03-22 13:00:00,47.54,47.57,47.41,47.52,135707.0,39.5961,39.6211,39.4879,39.5795,135707.0
2017-03-22 13:30:00,47.53,47.72,47.5,47.63,215696.0,39.5878,39.746,39.5628,39.6711,215696.0
2017-03-22 14:00:00,47.63,47.78,47.62,47.7,224592.0,39.6711,39.796,39.6628,39.7294,224592.0
2017-03-22 14:30:00,47.7,47.85,47.7,47.81,210031.0,39.7294,39.8543,39.7294,39.821,210031.0
2017-03-22 15:00:00,47.81,47.98,47.79,47.86,265327.0,39.821,39.9626,39.8044,39.8627,265327.0
2017-03-22 15:30:00,47.87,47.95,47.79,47.81,612624.0,39.871,39.9376,39.8044,39.821,612624.0
2017-03-23 09:30:00,47.7,48.01,47.62,48.01,56660.0,39.7294,39.9876,39.6628,39.9876,56660.0
2017-03-23 10:00:00,48.02,48.12,47.98,48.09,91151.0,39.9959,40.0792,39.9626,40.0542,91151.0
2017-03-23 10:30:00,48.09,48.18,47.99,48.1,64417.0,40.0542,40.1292,39.9709,40.0626,64417.0
2017-03-23 11:00:00,48.09,48.19,48.03,48.15,95469.0,40.0542,40.1375,40.0042,40.1042,95469.0
2017-03-23 11:30:00,48.15,48.16,47.99,48.05,82012.0,40.1042,40.1125,39.9709,40.0209,82012.0
2017-03-23 12:00:00,48.05,48.15,48.05,48.09,79436.0,40.0209,40.1042,40.0209,40.0542,79436.0
2017-03-23 12:30:00,48.09,48.11,48.05,48.09,56558.0,40.0542,40.0709,40.0209,40.0542,56558.0
2017-03-23 13:00:00,48.09,48.09,47.85,47.87,152697.0,40.0542,40.0542,39.8543,39.871,152697.0
2017-03-23 13:30:00,47.87,48.04,47.86,47.92,136880.0,39.871,40.0126,39.8627,39.9126,136880.0
2017-03-23 14:00:00,47.91,47.92,47.84,47.84,115230.0,39.9043,39.9126,39.846,39.846,115230.0
2017-03-23 14:30:00,47.84,47.86,47.79,47.79,98259.0,39.846,39.8627,39.8044,39.8044,98259.0
2017-03-23 15:00:00,47.79,47.81,47.63,47.64,167587.0,39.8044,39.821,39.6711,39.6794,167587.0
2017-03-23 15:30:00,47.65,47.67,47.53,47.58,446506.0,39.6877,39.7044,39.5878,39.6294,446506.0
2017-03-24 09:30:00,47.61,47.82,47.61,47.67,119140.0,39.6544,39.8293,39.6544,39.7044,119140.0
2017-03-24 10:00:00,47.67,47.71,47.58,47.63,194776.0,39.7044,39.7377,39.6294,39.6711,194776.0
2017-03-24 10:30:00,47.62,47.71,47.59,47.7,258443.0,39.6628,39.7377,39.6378,39.7294,258443.0
2017-03-24 11:00:00,47.71,47.77,47.67,47.73,122374.0,39.7377,39.7877,39.7044,39.7544,122374.0
2017-03-24 11:30:00,47.73,47.75,47.68,47.71,93011.0,39.7544,39.771,39.7127,39.7377,93011.0
2017-03-24 12:00:00,47.71,47.72,47.59,47.68,164386.0,39.7377,39.746,39.6378,39.7127,164386.0
2017-03-24 12:30:00,47.68,47.73,47.64,47.65,145987.0,39.7127,39.7544,39.6794,39.6877,145987.0
2017-03-24 13:00:00,47.65,47.65,47.53,47.63,170272.0,39.6877,39.6877,39.5878,39.6711,170272.0
2017-03-24 13:30:00,47.63,47.63,47.48,47.5,111614.0,39.6711,39.6711,39.5462,39.5628,111614.0
2017-03-24 14:00:00,47.5,47.53,47.39,47.44,101278.0,39.5628,39.5878,39.4712,39.5128,101278.0
2017-03-24 14:30:00,47.45,47.48,47.36,47.37,114926.0,39.5212,39.5462,39.4462,39.4545,114926.0
2017-03-24 15:00:00,47.38,47.38,47.17,47.22,117705.0,39.4629,39.4629,39.288,39.3296,117705.0
2017-03-24 15:30:00,47.22,47.47,47.17,47.34,433648.0,39.3296,39.5378,39.288,39.4295,433648.0
2017-03-27 09:30:00,46.72,47.15,46.35,47.13,314625.0,38.9131,39.2713,38.605,39.2546,314625.0
2017-03-27 10:00:00,47.14,47.27,47.05,47.24,238409.0,39.263,39.3712,39.188,39.3463,238409.0
2017-03-27 10:30:00,47.24,47.32,47.17,47.31,120069.0,39.3463,39.4129,39.288,39.4046,120069.0
2017-03-27 11:00:00,47.31,47.35,47.26,47.35,135863.0,39.4046,39.4379,39.3629,39.4379,135863.0
2017-03-27 11:30:00,47.35,47.41,47.28,47.36,136027.0,39.4379,39.4879,39.3796,39.4462,136027.0
2017-03-27 12:00:00,47.37,47.43,47.26,47.26,93053.0,39.4545,39.5045,39.3629,39.3629,93053.0
2017-03-27 12:30:00,47.27,47.31,47.24,47.28,50161.0,39.3712,39.4046,39.3463,39.3796,50161.0
2017-03-27 13:00:00,47.28,47.32,47.23,47.24,82795.0,39.3796,39.4129,39.3379,39.3463,82795.0
2017-03-27 13:30:00,47.25,47.25,47.17,47.21,67731.0,39.3546,39.3546,39.288,39.3213,67731.0
2017-03-27 14:00:00,47.21,47.26,47.15,47.21,64063.0,39.3213,39.3629,39.2713,39.3213,64063.0
2017-03-27 14:30:00,47.21,47.26,47.19,47.26,75215.0,39.3213,39.3629,39.3046,39.3629,75215.0
2017-03-27 15:00:00,47.26,47.47,47.24,47.45,131017.0,39.3629,39.5378,39.3463,39.5212,131017.0
2017-03-27 15:30:00,47.45,47.54,47.42,47.46,442451.0,39.5212,39.5961,39.4962,39.5295,442451.0
2017-03-28 09:30:00,47.29,47.55,47.27,47.4,107645.0,39.3879,39.6045,39.3712,39.4795,107645.0
2017-03-28 10:00:00,47.4,47.57,47.4,47.52,110928.0,39.4795,39.6211,39.4795,39.5795,110928.0
2017-03-28 10:30:00,47.53,47.55,47.4,47.5,101521.0,39.5878,39.6045,39.4795,39.5628,101521.0
2017-03-28 11:00:00,47.5,47.68,47.49,47.61,183910.0,39.5628,39.7127,39.5545,39.6544,183910.0
2017-03-28 11:30:00,47.61,47.7,47.52,47.65,102466.0,39.6544,39.7294,39.5795,39.6877,102466.0
2017-03-28 12:00:00,47.65,47.68,47.59,47.59,53159.0,39.6877,39.7127,39.6378,39.6378,53159.0
2017-03-28 12:30:00,47.59,47.62,47.54,47.62,75290.0,39.6378,39.6628,39.5961,39.6628,75290.0
2017-03-28 13:00:00,47.62,47.73,47.61,47.73,117354.0,39.6628,39.7544,39.6544,39.7544,117354.0
2017-03-28 13:30:00,47.73,47.86,47.7,47.85,81425.0,39.7544,39.8627,39.7294,39.8543,81425.0
2017-03-28 14:00:00,47.85,47.94,47.79,47.88,120715.0,39.8543,39.9293,39.8044,39.8793,120715.0
2017-03-28 14:30:00,47.88,47.94,47.8,47.82,88199.0,39.8793,39.9293,39.8127,39.8293,88199.0
2017-03-28 15:00:00,47.82,47.9,47.79,47.83,104626.0,39.8293,39.896,39.8044,39.8377,104626.0
2017-03-28 15:30:00,47.84,47.85,47.67,47.7,376009.0,39.846,39.8543,39.7044,39.7294,376009.0
2017-03-29 09:30:00,47.67,47.67,47.4,47.53,97465.0,39.7044,39.7044,39.4795,39.5878,97465.0
2017-03-29 10:00:00,47.53,47.58,47.32,47.34,80927.0,39.5878,39.6294,39.4129,39.4295,80927.0
2017-03-29 10:30:00,47.35,47.55,47.33,47.44,119480.0,39.4379,39.6045,39.4212,39.5128,119480.0
2017-03-29 11:00:00,47.44,47.45,47.36,47.38,63098.0,39.5128,39.5212,39.4462,39.4629,63098.0
2017-03-29 11:30:00,47.37,47.45,47.34,47.44,106580.0,39.4545,39.5212,39.4295,39.5128,106580.0
2017-03-29 12:00:00,47.44,47.46,47.38,47.44,76795.0,39.5128,39.5295,39.4629,39.5128,76795.0
2017-03-29 12:30:00,47.43,47.44,47.33,47.34,77135.0,39.5045,39.5128,39.4212,39.4295,77135.0
2017-03-29 13:00:00,47.34,47.39,47.31,47.38,94488.0,39.4295,39.4712,39.4046,39.4629,94488.0
2017-03-29 13:30:00,47.38,47.42,47.33,47.34,122041.0,39.4629,39.4962,39.4212,39.4295,122041.0
2017-03-29 14:00:00,47.34,47.4,47.29,47.39,84095.0,39.4295,39.4795,39.3879,39.4712,84095.0
2017-03-29 14:30:00,47.4,47.4,47.33,47.36,69809.0,39.4795,39.4795,39.4212,39.4462,69809.0
2017-03-29 15:00:00,47.36,47.4,47.3,47.34,138694.0,39.4462,39.4795,39.3962,39.4295,138694.0
2017-03-29 15:30:00,47.34,47.36,47.26,47.29,271602.0,39.4295,39.4462,39.3629,39.3879,271602.0
2017-03-30 09:30:00,47.18,47.44,47.18,47.28,106650.0,39.2963,39.5128,39.2963,39.3796,106650.0
2017-03-30 10:00:00,47.28,47.52,47.28,47.42,78648.0,39.3796,39.5795,39.3796,39.4962,78648.0
2017-03-30 10:30:00,47.42,47.63,47.42,47.6,75786.0,39.4962,39.6711,39.4962,39.6461,75786.0
2017-03-30 11:00:00,47.6,47.62,47.48,47.58,243632.0,39.6461,39.6628,39.5462,39.6294,243632.0
2017-03-30 11:30:00,47.59,47.63,47.47,47.5,134874.0,39.6378,39.6711,39.5378,39.5628,134874.0
2017-03-30 12:00:00,47.5,47.59,47.48,47.55,87436.0,39.5628,39.6378,39.5462,39.6045,87436.0
2017-03-30 12:30:00,47.54,47.55,47.42,47.51,97519.0,39.5961,39.6045,39.4962,39.5711,97519.0
2017-03-30 13:00:00,47.5,47.65,47.47,47.63,58398.0,39.5628,39.6877,39.5378,39.6711,58398.0
2017-03-30 13:30:00,47.64,47.71,47.59,47.66,106092.0,39.6794,39.7377,39.6378,39.6961,106092.0
2017-03-30 14:00:00,47.66,47.74,47.64,47.7,87478.0,39.6961,39.7627,39.6794,39.7294,87478.0
2017-03-30 14:30:00,47.69,47.73,47.67,47.69,77939.0,39.7211,39.7544,39.7044,39.7211,77939.0
2017-03-30 15:00:00,47.69,47.79,47.68,47.78,166296.0,39.7211,39.8044,39.7127,39.796,166296.0
2017-03-30 15:30:00,47.79,47.82,47.75,47.81,486308.0,39.8044,39.8293,39.771,39.821,486308.0
2017-03-31 09:30:00,47.72,47.8,47.55,47.66,102746.0,39.746,39.8127,39.6045,39.6961,102746.0
2017-03-31 10:00:00,47.67,47.84,47.67,47.77,320798.0,39.7044,39.846,39.7044,39.7877,320798.0
2017-03-31 10:30:00,47.78,48.0,47.78,47.91,156065.0,39.796,39.9793,39.796,39.9043,156065.0
2017-03-31 11:00:00,47.91,47.95,47.83,47.93,223061.0,39.9043,39.9376,39.8377,39.921,223061.0
2017-03-31 11:30:00,47.94,48.07,47.93,47.95,146791.0,39.9293,40.0376,39.921,39.9376,146791.0
2017-03-31 12:00:00,47.95,48.03,47.94,48.0,102831.0,39.9376,40.0042,39.9293,39.9793,102831.0
2017-03-31 12:30:00,48.0,48.0,47.86,47.91,116935.0,39.9793,39.9793,39.8627,39.9043,116935.0
2017-03-31 13:00:00,47.91,47.96,47.9,47.96,86439.0,39.9043,39.9459,39.896,39.9459,86439.0
2017-03-31 13:30:00,47.96,47.98,47.86,47.86,90038.0,39.9459,39.9626,39.8627,39.8627,90038.0
2017-03-31 14:00:00,47.87,47.89,47.83,47.87,150455.0,39.871,39.8876,39.8377,39.871,150455.0
2017-03-31 14:30:00,47.87,47.95,47.85,47.95,117602.0,39.871,39.9376,39.8543,39.9376,117602.0
2017-03-31 15:00:00,47.94,48.07,47.94,48.06,155355.0,39.9293,40.0376,39.9293,40.0292,155355.0
2017-03-31 15:30:00,48.06,48.09,47.98,48.06,920303.0,40.0292,40.0542,39.9626,40.0292,920303.0
2017-04-03 09:30:00,47.99,48.14,47.83,48.0,204978.0,39.9709,40.0959,39.8377,39.9793,204978.0
2017-04-03 10:00:00,48.0,48.03,47.88,48.0,115521.0,39.9793,40.0042,39.8793,39.9793,115521.0
2017-04-03 10:30:00,48.0,48.01,47.66,47.67,103922.0,39.9793,39.9876,39.6961,39.7044,103922.0
2017-04-03 11:00:00,47.67,47.74,47.6,47.72,95289.0,39.7044,39.7627,39.6461,39.746,95289.0
2017-04-03 11:30:00,47.73,47.73,47.57,47.68,117815.0,39.7544,39.7544,39.6211,39.7127,117815.0
2017-04-03 12:00:00,47.67,47.9,47.63,47.89,130263.0,39.7044,39.896,39.6711,39.8876,130263.0
2017-04-03 12:30:00,47.89,47.91,47.81,47.87,77293.0,39.8876,39.9043,39.821,39.871,77293.0
2017-04-03 13:00:00,47.87,47.91,47.84,47.86,72355.0,39.871,39.9043,39.846,39.8627,72355.0
2017-04-03 13:30:00,47.86,47.92,47.81,47.91,96663.0,39.8627,39.9126,39.821,39.9043,96663.0
2017-04-03 14:00:00,47.92,47.93,47.83,47.92,101076.0,39.9126,39.921,39.8377,39.9126,101076.0
2017-04-03 14:30:00,47.91,48.2,47.89,48.06,1073696.0,39.9043,40.1458,39.8876,40.0292,1073696.0
2017-04-03 15:00:00,48.05,48.09,47.95,48.03,208538.0,40.0209,40.0542,39.9376,40.0042,208538.0
2017-04-03 15:30:00,48.03,48.15,47.96,48.12,923651.0,40.0042,40.1042,39.9459,40.0792,923651.0
2017-04-04 09:30:00,48.01,48.18,47.97,47.99,111038.0,39.9876,40.1292,39.9543,39.9709,111038.0
2017-04-04 10:00:00,47.99,48.01,47.86,47.92,318868.0,39.9709,39.9876,39.8627,39.9126,318868.0
2017-04-04 10:30:00,47.92,48.01,47.82,47.82,117630.0,39.9126,39.9876,39.8293,39.8293,117630.0
2017-04-04 11:00:00,47.82,47.93,47.82,47.82,93105.0,39.8293,39.921,39.8293,39.8293,93105.0
2017-04-04 11:30:00,47.82,47.96,47.79,47.9,203415.0,39.8293,39.9459,39.8044,39.896,203415.0
2017-04-04 12:00:00,47.89,47.93,47.84,47.84,74684.0,39.8876,39.921,39.846,39.846,74684.0
2017-04-04 12:30:00,47.84,47.89,47.79,47.82,54747.0,39.846,39.8876,39.8044,39.8293,54747.0
2017-04-04 13:00:00,47.81,47.84,47.77,47.8,46856.0,39.821,39.846,39.7877,39.8127,46856.0
2017-04-04 13:30:00,47.8,47.88,47.79,47.83,56280.0,39.8127,39.8793,39.8044,39.8377,56280.0
2017-04-04 14:00:00,47.83,47.92,47.82,47.89,66727.0,39.8377,39.9126,39.8293,39.8876,66727.0
2017-04-04 14:30:00,47.89,47.94,47.87,47.89,99597.0,39.8876,39.9293,39.871,39.8876,99597.0
2017-04-04 15:00:00,47.89,47.91,47.86,47.9,137042.0,39.8876,39.9043,39.8627,39.896,137042.0
2017-04-04 15:30:00,47.9,47.95,47.88,47.92,376615.0,39.896,39.9376,39.8793,39.9126,376615.0
2017-04-05 09:30:00,48.16,48.38,48.11,48.34,172476.0,40.1125,40.2958,40.0709,40.2624,172476.0
2017-04-05 10:00:00,48.33,48.46,48.3,48.31,153387.0,40.2541,40.3624,40.2291,40.2375,153387.0
2017-04-05 10:30:00,48.3,48.3,48.09,48.2,99327.0,40.2291,40.2291,40.0542,40.1458,99327.0
2017-04-05 11:00:00,48.2,48.23,47.87,47.89,144756.0,40.1458,40.1708,39.871,39.8876,144756.0
2017-04-05 11:30:00,47.89,48.02,47.84,47.97,121995.0,39.8876,39.9959,39.846,39.9543,121995.0
2017-04-05 12:00:00,47.97,48.12,47.96,48.11,92412.0,39.9543,40.0792,39.9459,40.0709,92412.0
2017-04-05 12:30:00,48.1,48.2,48.09,48.14,55924.0,40.0626,40.1458,40.0542,40.0959,55924.0
2017-04-05 13:00:00,48.14,48.22,48.13,48.21,132153.0,40.0959,40.1625,40.0875,40.1542,132153.0
2017-04-05 13:30:00,48.21,48.25,48.16,48.22,313433.0,40.1542,40.1875,40.1125,40.1625,313433.0
2017-04-05 14:00:00,48.22,48.39,48.18,48.22,213156.0,40.1625,40.3041,40.1292,40.1625,213156.0
2017-04-05 14:30:00,48.22,48.22,47.96,47.99,147832.0,40.1625,40.1625,39.9459,39.9709,147832.0
2017-04-05 15:00:00,47.98,48.04,47.82,47.98,813981.0,39.9626,40.0126,39.8293,39.9626,813981.0
2017-04-05 15:30:00,47.98,47.99,47.75,47.77,576025.0,39.9626,39.9709,39.771,39.7877,576025.0
2017-04-06 09:30:00,47.76,47.98,47.59,47.96,115705.0,39.7794,39.9626,39.6378,39.9459,115705.0
2017-04-06 10:00:00,47.96,48.13,47.94,48.0,253236.0,39.9459,40.0875,39.9293,39.9793,253236.0
2017-04-06 10:30:00,48.02,48.04,47.79,47.87,194154.0,39.9959,40.0126,39.8044,39.871,194154.0
2017-04-06 11:00:00,47.87,48.27,47.86,48.24,300325.0,39.871,40.2041,39.8627,40.1792,300325.0
2017-04-06 11:30:00,48.24,48.27,48.18,48.23,172863.0,40.1792,40.2041,40.1292,40.1708,172863.0
2017-04-06 12:00:00,48.23,48.3,48.23,48.25,99367.0,40.1708,40.2291,40.1708,40.1875,99367.0
2017-04-06 12:30:00,48.25,48.26,48.11,48.15,122884.0,40.1875,40.1958,40.0709,40.1042,122884.0
2017-04-06 13:00:00,48.15,48.26,48.08,48.18,162525.0,40.1042,40.1958,40.0459,40.1292,162525.0
2017-04-06 13:30:00,48.19,48.2,48.11,48.13,111025.0,40.1375,40.1458,40.0709,40.0875,111025.0
2017-04-06 14:00:00,48.13,48.13,47.93,47.93,199574.0,40.0875,40.0875,39.921,39.921,199574.0
2017-04-06 14:30:00,47.94,48.12,47.93,47.97,186633.0,39.9293,40.0792,39.921,39.9543,186633.0
2017-04-06 15:00:00,47.98,48.02,47.94,47.98,225827.0,39.9626,39.9959,39.9293,39.9626,225827.0
2017-04-06 15:30:00,47.98,48.1,47.93,48.08,492336.0,39.9626,40.0626,39.921,40.0459,492336.0
2017-04-07 09:30:00,47.83,48.03,47.65,47.69,176910.0,39.8377,40.0042,39.6877,39.7211,176910.0
2017-04-07 10:00:00,47.68,47.85,47.64,47.82,124850.0,39.7127,39.8543,39.6794,39.8293,124850.0
2017-04-07 10:30:00,47.81,47.91,47.78,47.87,83885.0,39.821,39.9043,39.796,39.871,83885.0
2017-04-07 11:00:00,47.87,48.01,47.83,47.96,93197.0,39.871,39.9876,39.8377,39.9459,93197.0
2017-04-07 11:30:00,47.95,47.98,47.85,47.91,65995.0,39.9376,39.9626,39.8543,39.9043,65995.0
2017-04-07 12:00:00,47.91,48.02,47.9,47.97,89969.0,39.9043,39.9959,39.896,39.9543,89969.0
2017-04-07 12:30:00,47.97,48.0,47.88,47.99,92123.0,39.9543,39.9793,39.8793,39.9709,92123.0
2017-04-07 13:00:00,47.98,48.02,47.96,48.02,94007.0,39.9626,39.9959,39.9459,39.9959,94007.0
2017-04-07 13:30:00,48.03,48.1,47.99,48.0,75675.0,40.0042,40.0626,39.9709,39.9793,75675.0
2017-04-07 14:00:00,48.01,48.09,48.0,48.02,98651.0,39.9876,40.0542,39.9793,39.9959,98651.0
2017-04-07 14:30:00,48.03,48.03,47.91,47.91,73382.0,40.0042,40.0042,39.9043,39.9043,73382.0
2017-04-07 15:00:00,47.91,48.0,47.89,47.9,125930.0,39.9043,39.9793,39.8876,39.896,125930.0
2017-04-07 15:30:00,47.89,47.92,47.81,47.84,453863.0,39.8876,39.9126,39.821,39.846,453863.0
2017-04-10 09:30:00,47.79,48.14,47.7,48.13,125496.0,39.8044,40.0959,39.7294,40.0875,125496.0
2017-04-10 10:00:00,48.12,48.19,48.02,48.04,99521.0,40.0792,40.1375,39.9959,40.0126,99521.0
2017-04-10 10:30:00,48.04,48.11,47.91,47.93,95577.0,40.0126,40.0709,39.9043,39.921,95577.0
2017-04-10 11:00:00,47.93,48.11,47.89,48.03,390107.0,39.921,40.0709,39.8876,40.0042,390107.0
2017-04-10 11:30:00,48.02,48.02,47.89,47.96,255533.0,39.9959,39.9959,39.8876,39.9459,255533.0
2017-04-10 12:00:00,47.96,48.03,47.89,47.97,176810.0,39.9459,40.0042,39.8876,39.9543,176810.0
2017-04-10 12:30:00,47.98,48.22,47.95,48.16,141572.0,39.9626,40.1625,39.9376,40.1125,141572.0
2017-04-10 13:00:00,48.16,48.21,48.14,48.2,134461.0,40.1125,40.1542,40.0959,40.1458,134461.0
2017-04-10 13:30:00,48.19,48.31,48.15,48.22,169497.0,40.1375,40.2375,40.1042,40.1625,169497.0
2017-04-10 14:00:00,48.22,48.22,48.12,48.16,111430.0,40.1625,40.1625,40.0792,40.1125,111430.0
2017-04-10 14:30:00,48.15,48.19,48.12,48.15,191703.0,40.1042,40.1375,40.0792,40.1042,191703.0
2017-04-10 15:00:00,48.16,48.26,48.11,48.14,306118.0,40.1125,40.1958,40.0709,40.0959,306118.0
2017-04-10 15:30:00,48.13,48.14,48.03,48.08,528973.0,40.0875,40.0959,40.0042,40.0459,528973.0
2017-04-11 09:30:00,47.96,48.09,47.83,48.07,78137.0,39.9459,40.0542,39.8377,40.0376,78137.0
2017-04-11 10:00:00,48.08,48.21,48.02,48.09,122036.0,40.0459,40.1542,39.9959,40.0542,122036.0
2017-04-11 10:30:00,48.09,48.09,47.84,47.86,255496.0,40.0542,40.0542,39.846,39.8627,255496.0
2017-04-11 11:00:00,47.86,47.96,47.81,47.91,342575.0,39.8627,39.9459,39.821,39.9043,342575.0
2017-04-11 11:30:00,47.91,48.05,47.9,47.97,90231.0,39.9043,40.0209,39.896,39.9543,90231.0
2017-04-11 12:00:00,47.97,48.06,47.86,48.03,56805.0,39.9543,40.0292,39.8627,40.0042,56805.0
2017-04-11 12:30:00,48.03,48.11,48.01,48.05,53279.0,40.0042,40.0709,39.9876,40.0209,53279.0
2017-04-11 13:00:00,48.06,48.18,48.06,48.1,84458.0,40.0292,40.1292,40.0292,40.0626,84458.0
2017-04-11 13:30:00,48.09,48.12,48.0,48.09,151857.0,40.0542,40.0792,39.9793,40.0542,151857.0
2017-04-11 14:00:00,48.09,48.12,47.96,48.05,181678.0,40.0542,40.0792,39.9459,40.0209,181678.0
2017-04-11 14:30:00,48.05,48.14,48.0,48.08,115491.0,40.0209,40.0959,39.9793,40.0459,115491.0
2017-04-11 15:00:00,48.07,48.11,48.0,48.09,132819.0,40.0376,40.0709,39.9793,40.0542,132819.0
2017-04-11 15:30:00,48.08,48.21,48.05,48.2,270293.0,40.0459,40.1542,40.0209,40.1458,270293.0
2017-04-12 09:30:00,48.01,48.07,47.9,47.91,151523.0,39.9876,40.0376,39.896,39.9043,151523.0
2017-04-12 10:00:00,47.92,48.04,47.85,47.91,207957.0,39.9126,40.0126,39.8543,39.9043,207957.0
2017-04-12 10:30:00,47.93,47.95,47.71,47.78,100054.0,39.921,39.9376,39.7377,39.796,100054.0
2017-04-12 11:00:00,47.78,47.88,47.68,47.69,115735.0,39.796,39.8793,39.7127,39.7211,115735.0
2017-04-12 11:30:00,47.69,47.72,47.58,47.68,77320.0,39.7211,39.746,39.6294,39.7127,77320.0
2017-04-12 12:00:00,47.69,47.74,47.62,47.63,56168.0,39.7211,39.7627,39.6628,39.6711,56168.0
2017-04-12 12:30:00,47.62,47.67,47.58,47.63,102794.0,39.6628,39.7044,39.6294,39.6711,102794.0
2017-04-12 13:00:00,47.63,47.78,47.63,47.74,75420.0,39.6711,39.796,39.6711,39.7627,75420.0
2017-04-12 13:30:00,47.74,47.86,47.71,47.85,43079.0,39.7627,39.8627,39.7377,39.8543,43079.0
2017-04-12 14:00:00,47.86,47.88,47.82,47.84,137368.0,39.8627,39.8793,39.8293,39.846,137368.0
2017-04-12 14:30:00,47.83,47.87,47.79,47.86,281453.0,39.8377,39.871,39.8044,39.8627,281453.0
2017-04-12 15:00:00,47.86,47.9,47.79,47.82,463029.0,39.8627,39.896,39.8044,39.8293,463029.0
2017-04-12 15:30:00,47.82,47.85,47.74,47.81,433730.0,39.8293,39.8543,39.7627,39.821,433730.0
2017-04-13 09:30:00,47.67,47.96,47.5,47.83,100797.0,39.7044,39.9459,39.5628,39.8377,100797.0
2017-04-13 10:00:00,47.84,47.92,47.76,47.83,327960.0,39.846,39.9126,39.7794,39.8377,327960.0
2017-04-13 10:30:00,47.83,47.94,47.75,47.9,114056.0,39.8377,39.9293,39.771,39.896,114056.0
2017-04-13 11:00:00,47.91,48.0,47.82,47.91,69171.0,39.9043,39.9793,39.8293,39.9043,69171.0
2017-04-13 11:30:00,47.91,48.07,47.88,48.06,196399.0,39.9043,40.0376,39.8793,40.0292,196399.0
2017-04-13 12:00:00,48.05,48.05,47.89,47.9,109812.0,40.0209,40.0209,39.8876,39.896,109812.0
2017-04-13 12:30:00,47.9,47.92,47.76,47.81,300396.0,39.896,39.9126,39.7794,39.821,300396.0
2017-04-13 13:00:00,47.82,47.9,47.71,47.89,152099.0,39.8293,39.896,39.7377,39.8876,152099.0
2017-04-13 13:30:00,47.9,47.9,47.79,47.8,122370.0,39.896,39.896,39.8044,39.8127,122370.0
2017-04-13 14:00:00,47.8,47.91,47.77,47.81,89080.0,39.8127,39.9043,39.7877,39.821,89080.0
2017-04-13 14:30:00,47.81,47.85,47.78,47.84,176261.0,39.821,39.8543,39.796,39.846,176261.0
2017-04-13 15:00:00,47.84,47.87,47.71,47.72,117443.0,39.846,39.871,39.7377,39.746,117443.0
2017-04-13 15:30:00,47.71,47.86,47.67,47.75,633866.0,39.7377,39.8627,39.7044,39.771,633866.0
2017-04-17 09:30:00,47.82,48.0,47.72,47.88,117058.0,39.8293,39.9793,39.746,39.8793,117058.0
2017-04-17 10:00:00,47.87,48.04,47.83,48.01,95828.0,39.871,40.0126,39.8377,39.9876,95828.0
2017-04-17 10:30:00,48.02,48.05,47.86,47.98,67603.0,39.9959,40.0209,39.8627,39.9626,67603.0
2017-04-17 11:00:00,47.98,48.05,47.94,48.05,64679.0,39.9626,40.0209,39.9293,40.0209,64679.0
2017-04-17 11:30:00,48.05,48.16,48.04,48.14,120813.0,40.0209,40.1125,40.0126,40.0959,120813.0
2017-04-17 12:00:00,48.13,48.27,48.1,48.18,237706.0,40.0875,40.2041,40.0626,40.1292,237706.0
2017-04-17 12:30:00,48.18,48.28,48.09,48.21,186947.0,40.1292,40.2125,40.0542,40.1542,186947.0
2017-04-17 13:00:00,48.21,48.22,48.12,48.13,82544.0,40.1542,40.1625,40.0792,40.0875,82544.0
2017-04-17 13:30:00,48.13,48.2,48.12,48.18,163717.0,40.0875,40.1458,40.0792,40.1292,163717.0
2017-04-17 14:00:00,48.18,48.21,48.15,48.17,120508.0,40.1292,40.1542,40.1042,40.1209,120508.0
2017-04-17 14:30:00,48.17,48.32,48.16,48.27,148671.0,40.1209,40.2458,40.1125,40.2041,148671.0
2017-04-17 15:00:00,48.26,48.32,48.19,48.28,163322.0,40.1958,40.2458,40.1375,40.2125,163322.0
2017-04-17 15:30:00,48.28,48.41,48.26,48.35,425205.0,40.2125,40.3208,40.1958,40.2708,425205.0
2017-04-18 09:30:00,48.09,48.21,48.06,48.14,76434.0,40.0542,40.1542,40.0292,40.0959,76434.0
2017-04-18 10:00:00,48.15,48.15,47.87,47.9,114145.0,40.1042,40.1042,39.871,39.896,114145.0
2017-04-18 10:30:00,47.9,47.97,47.82,47.85,79186.0,39.896,39.9543,39.8293,39.8543,79186.0
2017-04-18 11:00:00,47.85,47.87,47.74,47.79,85049.0,39.8543,39.871,39.7627,39.8044,85049.0
2017-04-18 11:30:00,47.8,47.8,47.6,47.61,97440.0,39.8127,39.8127,39.6461,39.6544,97440.0
2017-04-18 12:00:00,47.6,47.65,47.55,47.59,169711.0,39.6461,39.6877,39.6045,39.6378,169711.0
2017-04-18 12:30:00,47.58,47.65,47.51,47.55,181833.0,39.6294,39.6877,39.5711,39.6045,181833.0
2017-04-18 13:00:00,47.55,47.72,47.53,47.72,98066.0,39.6045,39.746,39.5878,39.746,98066.0
2017-04-18 13:30:00,47.73,47.73,47.68,47.7,63079.0,39.7544,39.7544,39.7127,39.7294,63079.0
2017-04-18 14:00:00,47.71,47.78,47.67,47.72,87400.0,39.7377,39.796,39.7044,39.746,87400.0
2017-04-18 14:30:00,47.71,47.73,47.64,47.69,83446.0,39.7377,39.7544,39.6794,39.7211,83446.0
2017-04-18 15:00:00,47.7,47.8,47.64,47.76,94019.0,39.7294,39.8127,39.6794,39.7794,94019.0
2017-04-18 15:30:00,47.75,47.79,47.68,47.7,288032.0,39.771,39.8044,39.7127,39.7294,288032.0
2017-04-19 09:30:00,47.94,48.04,47.81,47.91,178707.0,39.9293,40.0126,39.821,39.9043,178707.0
2017-04-19 10:00:00,47.91,48.0,47.79,47.79,98710.0,39.9043,39.9793,39.8044,39.8044,98710.0
2017-04-19 10:30:00,47.79,47.8,47.5,47.54,352927.0,39.8044,39.8127,39.5628,39.5961,352927.0
2017-04-19 11:00:00,47.54,47.57,47.39,47.53,239709.0,39.5961,39.6211,39.4712,39.5878,239709.0
2017-04-19 11:30:00,47.54,47.54,47.35,47.36,183000.0,39.5961,39.5961,39.4379,39.4462,183000.0
2017-04-19 12:00:00,47.36,47.43,47.27,47.39,132375.0,39.4462,39.5045,39.3712,39.4712,132375.0
2017-04-19 12:30:00,47.38,47.41,47.33,47.36,114614.0,39.4629,39.4879,39.4212,39.4462,114614.0
2017-04-19 13:00:00,47.36,47.45,47.29,47.43,111750.0,39.4462,39.5212,39.3879,39.5045,111750.0
2017-04-19 13:30:00,47.43,47.47,47.4,47.41,67569.0,39.5045,39.5378,39.4795,39.4879,67569.0
2017-04-19 14:00:00,47.42,47.44,47.34,47.42,148815.0,39.4962,39.5128,39.4295,39.4962,148815.0
2017-04-19 14:30:00,47.42,47.46,47.26,47.28,159254.0,39.4962,39.5295,39.3629,39.3796,159254.0
2017-04-19 15:00:00,47.27,47.41,47.23,47.26,280277.0,39.3712,39.4879,39.3379,39.3629,280277.0
2017-04-19 15:30:00,47.25,47.3,47.06,47.26,786380.0,39.3546,39.3962,39.1963,39.3629,786380.0
2017-04-20 09:30:00,47.46,47.5,47.01,47.02,292448.0,39.5295,39.5628,39.1547,39.163,292448.0
2017-04-20 10:00:00,47.02,47.34,46.97,47.25,277922.0,39.163,39.4295,39.1214,39.3546,277922.0
2017-04-20 10:30:00,47.25,47.39,47.15,47.32,170578.0,39.3546,39.4712,39.2713,39.4129,170578.0
2017-04-20 11:00:00,47.33,47.34,47.24,47.29,141264.0,39.4212,39.4295,39.3463,39.3879,141264.0
2017-04-20 11:30:00,47.29,47.42,47.28,47.42,112410.0,39.3879,39.4962,39.3796,39.4962,112410.0
2017-04-20 12:00:00,47.42,47.51,47.4,47.46,100855.0,39.4962,39.5711,39.4795,39.5295,100855.0
2017-04-20 12:30:00,47.46,47.49,47.38,47.4,213185.0,39.5295,39.5545,39.4629,39.4795,213185.0
2017-04-20 13:00:00,47.4,47.6,47.37,47.55,362244.0,39.4795,39.6461,39.4545,39.6045,362244.0
2017-04-20 13:30:00,47.55,47.67,47.53,47.66,372422.0,39.6045,39.7044,39.5878,39.6961,372422.0
2017-04-20 14:00:00,47.67,47.73,47.58,47.72,94847.0,39.7044,39.7544,39.6294,39.746,94847.0
2017-04-20 14:30:00,47.73,47.81,47.67,47.75,233611.0,39.7544,39.821,39.7044,39.771,233611.0
2017-04-20 15:00:00,47.74,47.74,47.63,47.73,318256.0,39.7627,39.7627,39.6711,39.7544,318256.0
2017-04-20 15:30:00,47.74,47.8,47.63,47.64,466871.0,39.7627,39.8127,39.6711,39.6794,466871.0
2017-04-21 09:30:00,47.51,47.69,47.51,47.64,248319.0,39.5711,39.7211,39.5711,39.6794,248319.0
2017-04-21 10:00:00,47.65,47.82,47.62,47.74,152643.0,39.6877,39.8293,39.6628,39.7627,152643.0
2017-04-21 10:30:00,47.74,47.74,47.59,47.64,101686.0,39.7627,39.7627,39.6378,39.6794,101686.0
2017-04-21 11:00:00,47.64,47.64,47.4,47.41,110842.0,39.6794,39.6794,39.4795,39.4879,110842.0
2017-04-21 11:30:00,47.42,47.5,47.4,47.46,97041.0,39.4962,39.5628,39.4795,39.5295,97041.0
2017-04-21 12:00:00,47.46,47.48,47.39,47.42,70884.0,39.5295,39.5462,39.4712,39.4962,70884.0
2017-04-21 12:30:00,47.41,47.47,47.4,47.4,50714.0,39.4879,39.5378,39.4795,39.4795,50714.0
2017-04-21 13:00:00,47.39,47.42,47.23,47.23,151290.0,39.4712,39.4962,39.3379,39.3379,151290.0
2017-04-21 13:30:00,47.23,47.39,47.21,47.37,150511.0,39.3379,39.4712,39.3213,39.4545,150511.0
2017-04-21 14:00:00,47.37,47.5,47.32,47.48,104049.0,39.4545,39.5628,39.4129,39.5462,104049.0
2017-04-21 14:30:00,47.48,47.48,47.36,47.44,105864.0,39.5462,39.5462,39.4462,39.5128,105864.0
2017-04-21 15:00:00,47.45,47.45,47.38,47.44,110956.0,39.5212,39.5212,39.4629,39.5128,110956.0
2017-04-21 15:30:00,47.43,47.46,47.26,47.29,571329.0,39.5045,39.5295,39.3629,39.3879,571329.0
2017-04-24 09:30:00,47.88,48.0,47.5,47.81,303822.0,39.8793,39.9793,39.5628,39.821,303822.0
2017-04-24 10:00:00,47.81,47.9,47.71,47.73,365706.0,39.821,39.896,39.7377,39.7544,365706.0
2017-04-24 10:30:00,47.73,47.74,47.56,47.66,530516.0,39.7544,39.7627,39.6128,39.6961,530516.0
2017-04-24 11:00:00,47.66,47.7,47.49,47.57,204175.0,39.6961,39.7294,39.5545,39.6211,204175.0
2017-04-24 11:30:00,47.56,47.59,47.48,47.51,113863.0,39.6128,39.6378,39.5462,39.5711,113863.0
2017-04-24 12:00:00,47.51,47.55,47.49,47.51,199898.0,39.5711,39.6045,39.5545,39.5711,199898.0
2017-04-24 12:30:00,47.52,47.64,47.5,47.54,260419.0,39.5795,39.6794,39.5628,39.5961,260419.0
2017-04-24 13:00:00,47.55,47.68,47.54,47.66,260998.0,39.6045,39.7127,39.5961,39.6961,260998.0
2017-04-24 13:30:00,47.66,47.71,47.53,47.59,365276.0,39.6961,39.7377,39.5878,39.6378,365276.0
2017-04-24 14:00:00,47.59,47.61,47.42,47.51,887202.0,39.6378,39.6544,39.4962,39.5711,887202.0
2017-04-24 14:30:00,47.53,47.61,47.49,47.55,651482.0,39.5878,39.6544,39.5545,39.6045,651482.0
2017-04-24 15:00:00,47.56,47.65,47.49,47.51,540962.0,39.6128,39.6877,39.5545,39.5711,540962.0
2017-04-24 15:30:00,47.52,47.57,47.35,47.35,1757210.0,39.5795,39.6211,39.4379,39.4379,1757210.0
2017-04-25 09:30:00,47.75,47.75,47.42,47.66,380742.0,39.771,39.771,39.4962,39.6961,380742.0
2017-04-25 10:00:00,47.66,47.81,47.63,47.74,188983.0,39.6961,39.821,39.6711,39.7627,188983.0
2017-04-25 10:30:00,47.75,47.88,47.67,47.79,177483.0,39.771,39.8793,39.7044,39.8044,177483.0
2017-04-25 11:00:00,47.79,47.89,47.76,47.76,171092.0,39.8044,39.8876,39.7794,39.7794,171092.0
2017-04-25 11:30:00,47.76,47.83,47.73,47.74,142261.0,39.7794,39.8377,39.7544,39.7627,142261.0
2017-04-25 12:00:00,47.74,47.83,47.71,47.8,120679.0,39.7627,39.8377,39.7377,39.8127,120679.0
2017-04-25 12:30:00,47.8,47.8,47.72,47.76,130533.0,39.8127,39.8127,39.746,39.7794,130533.0
2017-04-25 13:00:00,47.76,47.85,47.75,47.8,150843.0,39.7794,39.8543,39.771,39.8127,150843.0
2017-04-25 13:30:00,47.79,47.87,47.76,47.85,157805.0,39.8044,39.871,39.7794,39.8543,157805.0
2017-04-25 14:00:00,47.85,47.9,47.81,47.84,135157.0,39.8543,39.896,39.821,39.846,135157.0
2017-04-25 14:30:00,47.84,47.86,47.78,47.79,240667.0,39.846,39.8627,39.796,39.8044,240667.0
2017-04-25 15:00:00,47.8,47.82,47.74,47.77,258764.0,39.8127,39.8293,39.7627,39.7877,258764.0
2017-04-25 15:30:00,47.77,47.82,47.71,47.75,648536.0,39.7877,39.8293,39.7377,39.771,648536.0
2017-04-26 09:30:00,47.84,48.23,47.73,48.18,285136.0,39.846,40.1708,39.7544,40.1292,285136.0
2017-04-26 10:00:00,48.18,48.45,48.17,48.45,169445.0,40.1292,40.3541,40.1209,40.3541,169445.0
2017-04-26 10:30:00,48.45,48.5,48.39,48.42,174398.0,40.3541,40.3957,40.3041,40.3291,174398.0
2017-04-26 11:00:00,48.42,48.71,48.4,48.6,176337.0,40.3291,40.5706,40.3124,40.479,176337.0
2017-04-26 11:30:00,48.59,48.6,48.32,48.45,167099.0,40.4707,40.479,40.2458,40.3541,167099.0
2017-04-26 12:00:00,48.45,48.51,48.38,48.39,147865.0,40.3541,40.404,40.2958,40.3041,147865.0
2017-04-26 12:30:00,48.39,48.53,48.39,48.51,163750.0,40.3041,40.4207,40.3041,40.404,163750.0
2017-04-26 13:00:00,48.52,48.52,48.41,48.43,151179.0,40.4124,40.4124,40.3208,40.3374,151179.0
2017-04-26 13:30:00,48.43,48.54,48.3,48.42,230853.0,40.3374,40.429,40.2291,40.3291,230853.0
2017-04-26 14:00:00,48.42,48.42,48.23,48.37,188499.0,40.3291,40.3291,40.1708,40.2874,188499.0
2017-04-26 14:30:00,48.37,48.51,48.37,48.42,167447.0,40.2874,40.404,40.2874,40.3291,167447.0
2017-04-26 15:00:00,48.42,48.48,48.38,48.41,246762.0,40.3291,40.3791,40.2958,40.3208,246762.0
2017-04-26 15:30:00,48.41,48.42,48.01,48.11,633061.0,40.3208,40.3291,39.9876,40.0709,633061.0
2017-04-27 09:30:00,48.16,48.31,48.05,48.05,100063.0,40.1125,40.2375,40.0209,40.0209,100063.0
2017-04-27 10:00:00,48.05,48.16,48.0,48.12,109994.0,40.0209,40.1125,39.9793,40.0792,109994.0
2017-04-27 10:30:00,48.12,48.28,47.99,48.14,146891.0,40.0792,40.2125,39.9709,40.0959,146891.0
2017-04-27 11:00:00,48.13,48.34,48.12,48.2,230316.0,40.0875,40.2624,40.0792,40.1458,230316.0
2017-04-27 11:30:00,48.19,48.3,48.13,48.27,163316.0,40.1375,40.2291,40.0875,40.2041,163316.0
2017-04-27 12:00:00,48.28,48.32,48.26,48.31,98902.0,40.2125,40.2458,40.1958,40.2375,98902.0
2017-04-27 12:30:00,48.31,48.44,48.27,48.44,107013.0,40.2375,40.3457,40.2041,40.3457,107013.0
2017-04-27 13:00:00,48.43,48.45,48.28,48.3,136392.0,40.3374,40.3541,40.2125,40.2291,136392.0
2017-04-27 13:30:00,48.31,48.38,48.27,48.34,130174.0,40.2375,40.2958,40.2041,40.2624,130174.0
2017-04-27 14:00:00,48.34,48.36,48.26,48.27,109209.0,40.2624,40.2791,40.1958,40.2041,109209.0
2017-04-27 14:30:00,48.27,48.37,48.26,48.36,130094.0,40.2041,40.2874,40.1958,40.2791,130094.0
2017-04-27 15:00:00,48.35,48.39,48.27,48.29,260576.0,40.2708,40.3041,40.2041,40.2208,260576.0
2017-04-27 15:30:00,48.3,48.45,48.18,48.25,688177.0,40.2291,40.3541,40.1292,40.1875,688177.0
2017-04-28 09:30:00,48.21,48.61,46.68,48.42,403623.0,40.1542,40.4873,38.8798,40.3291,403623.0
2017-04-28 10:00:00,48.4,48.65,48.04,48.14,345869.0,40.3124,40.5206,40.0126,40.0959,345869.0
2017-04-28 10:30:00,48.15,48.24,47.88,47.94,217025.0,40.1042,40.1792,39.8793,39.9293,217025.0
2017-04-28 11:00:00,47.94,48.19,47.87,48.16,252171.0,39.9293,40.1375,39.871,40.1125,252171.0
2017-04-28 11:30:00,48.16,48.3,48.04,48.29,152383.0,40.1125,40.2291,40.0126,40.2208,152383.0
2017-04-28 12:00:00,48.29,48.36,48.25,48.31,137695.0,40.2208,40.2791,40.1875,40.2375,137695.0
2017-04-28 12:30:00,48.31,48.33,48.09,48.1,191323.0,40.2375,40.2541,40.0542,40.0626,191323.0
2017-04-28 13:00:00,48.1,48.22,48.09,48.19,148505.0,40.0626,40.1625,40.0542,40.1375,148505.0
2017-04-28 13:30:00,48.19,48.32,48.19,48.31,211718.0,40.1375,40.2458,40.1375,40.2375,211718.0
2017-04-28 14:00:00,48.3,48.42,48.29,48.38,240521.0,40.2291,40.3291,40.2208,40.2958,240521.0
2017-04-28 14:30:00,48.38,48.41,48.33,48.39,191063.0,40.2958,40.3208,40.2541,40.3041,191063.0
2017-04-28 15:00:00,48.4,48.49,48.35,48.35,287080.0,40.3124,40.3874,40.2708,40.2708,287080.0
2017-04-28 15:30:00,48.35,48.48,48.34,48.36,587051.0,40.2708,40.3791,40.2624,40.2791,587051.0
2017-05-01 09:30:00,48.53,48.57,48.21,48.51,233156.0,40.4207,40.454,40.1542,40.404,233156.0
2017-05-01 10:00:00,48.51,48.52,48.39,48.4,117569.0,40.404,40.4124,40.3041,40.3124,117569.0
2017-05-01 10:30:00,48.4,48.62,48.4,48.6,133268.0,40.3124,40.4957,40.3124,40.479,133268.0
2017-05-01 11:00:00,48.6,48.78,48.6,48.71,107707.0,40.479,40.6289,40.479,40.5706,107707.0
2017-05-01 11:30:00,48.71,48.8,48.69,48.75,107596.0,40.5706,40.6456,40.554,40.6039,107596.0
2017-05-01 12:00:00,48.75,48.8,48.73,48.8,65189.0,40.6039,40.6456,40.5873,40.6456,65189.0
2017-05-01 12:30:00,48.8,48.8,48.53,48.67,217548.0,40.6456,40.6456,40.4207,40.5373,217548.0
2017-05-01 13:00:00,48.67,48.78,48.64,48.77,102200.0,40.5373,40.6289,40.5123,40.6206,102200.0
2017-05-01 13:30:00,48.78,48.85,48.74,48.85,89007.0,40.6289,40.6872,40.5956,40.6872,89007.0
2017-05-01 14:00:00,48.86,48.9,48.81,48.89,120528.0,40.6956,40.7289,40.6539,40.7205,120528.0
2017-05-01 14:30:00,48.88,48.9,48.82,48.87,111513.0,40.7122,40.7289,40.6622,40.7039,111513.0
2017-05-01 15:00:00,48.88,48.88,48.83,48.87,132130.0,40.7122,40.7122,40.6706,40.7039,132130.0
2017-05-01 15:30:00,48.86,48.9,48.72,48.74,348832.0,40.6956,40.7289,40.579,40.5956,348832.0
2017-05-02 09:30:00,48.75,49.13,48.66,48.92,200997.0,40.6039,40.9204,40.529,40.7455,200997.0
2017-05-02 10:00:00,48.92,49.0,48.82,48.91,114428.0,40.7455,40.8122,40.6622,40.7372,114428.0
2017-05-02 10:30:00,48.91,48.95,48.81,48.84,173214.0,40.7372,40.7705,40.6539,40.6789,173214.0
2017-05-02 11:00:00,48.84,48.91,48.76,48.82,110873.0,40.6789,40.7372,40.6123,40.6622,110873.0
2017-05-02 11:30:00,48.82,48.92,48.81,48.86,91730.0,40.6622,40.7455,40.6539,40.6956,91730.0
2017-05-02 12:00:00,48.87,48.97,48.86,48.92,111497.0,40.7039,40.7872,40.6956,40.7455,111497.0
2017-05-02 12:30:00,48.93,48.98,48.91,48.95,104426.0,40.7539,40.7955,40.7372,40.7705,104426.0
2017-05-02 13:00:00,48.94,48.95,48.85,48.85,75114.0,40.7622,40.7705,40.6872,40.6872,75114.0
2017-05-02 13:30:00,48.86,48.87,48.76,48.76,86132.0,40.6956,40.7039,40.6123,40.6123,86132.0
2017-05-02 14:00:00,48.76,48.83,48.72,48.73,90665.0,40.6123,40.6706,40.579,40.5873,90665.0
2017-05-02 14:30:00,48.73,48.78,48.71,48.74,101413.0,40.5873,40.6289,40.5706,40.5956,101413.0
2017-05-02 15:00:00,48.74,48.77,48.7,48.73,103199.0,40.5956,40.6206,40.5623,40.5873,103199.0
2017-05-02 15:30:00,48.73,48.78,48.61,48.77,418481.0,40.5873,40.6289,40.4873,40.6206,418481.0
2017-05-03 09:30:00,48.75,49.12,48.66,49.12,97372.0,40.6039,40.9121,40.529,40.9121,97372.0
2017-05-03 10:00:00,49.12,49.21,49.05,49.16,113793.0,40.9121,40.9871,40.8538,40.9454,113793.0
2017-05-03 10:30:00,49.16,49.16,48.96,49.01,177980.0,40.9454,40.9454,40.7788,40.8205,177980.0
2017-05-03 11:00:00,49.0,49.07,49.0,49.03,59332.0,40.8122,40.8705,40.8122,40.8372,59332.0
2017-05-03 11:30:00,49.03,49.12,49.02,49.09,54526.0,40.8372,40.9121,40.8288,40.8871,54526.0
2017-05-03 12:00:00,49.09,49.1,48.99,49.02,92744.0,40.8871,40.8955,40.8038,40.8288,92744.0
2017-05-03 12:30:00,49.02,49.04,48.98,49.0,54055.0,40.8288,40.8455,40.7955,40.8122,54055.0
2017-05-03 13:00:00,49.01,49.04,48.94,48.94,94733.0,40.8205,40.8455,40.7622,40.7622,94733.0
2017-05-03 13:30:00,48.94,48.95,48.88,48.89,124307.0,40.7622,40.7705,40.7122,40.7205,124307.0
2017-05-03 14:00:00,48.9,49.06,48.86,48.94,92301.0,40.7289,40.8621,40.6956,40.7622,92301.0
2017-05-03 14:30:00,48.94,49.01,48.9,48.97,76928.0,40.7622,40.8205,40.7289,40.7872,76928.0
2017-05-03 15:00:00,48.97,49.03,48.94,48.99,134767.0,40.7872,40.8372,40.7622,40.8038,134767.0
2017-05-03 15:30:00,49.0,49.08,48.98,49.04,214678.0,40.8122,40.8788,40.7955,40.8455,214678.0
2017-05-04 09:30:00,49.33,49.63,49.25,49.32,195797.0,41.087,41.3369,41.0204,41.0787,195797.0
2017-05-04 10:00:00,49.31,49.44,49.21,49.36,210058.0,41.0704,41.1786,40.9871,41.112,210058.0
2017-05-04 10:30:00,49.35,49.36,49.22,49.29,105150.0,41.1037,41.112,40.9954,41.0537,105150.0
2017-05-04 11:00:00,49.28,49.44,49.26,49.41,105250.0,41.0454,41.1786,41.0287,41.1537,105250.0
2017-05-04 11:30:00,49.41,49.52,49.33,49.33,72225.0,41.1537,41.2453,41.087,41.087,72225.0
2017-05-04 12:00:00,49.34,49.34,49.14,49.2,100300.0,41.0954,41.0954,40.9288,40.9787,100300.0
2017-05-04 12:30:00,49.2,49.34,49.12,49.26,88479.0,40.9787,41.0954,40.9121,41.0287,88479.0
2017-05-04 13:00:00,49.27,49.32,49.22,49.24,56661.0,41.037,41.0787,40.9954,41.0121,56661.0
2017-05-04 13:30:00,49.25,49.32,49.18,49.26,55935.0,41.0204,41.0787,40.9621,41.0287,55935.0
2017-05-04 14:00:00,49.26,49.29,49.12,49.23,76264.0,41.0287,41.0537,40.9121,41.0037,76264.0
2017-05-04 14:30:00,49.22,49.28,49.16,49.19,92248.0,40.9954,41.0454,40.9454,40.9704,92248.0
2017-05-04 15:00:00,49.19,49.3,49.17,49.29,120177.0,40.9704,41.062,40.9538,41.0537,120177.0
2017-05-04 15:30:00,49.29,49.36,49.27,49.36,369375.0,41.0537,41.112,41.037,41.112,369375.0
2017-05-05 09:30:00,49.43,49.49,49.34,49.38,54568.0,41.1703,41.2203,41.0954,41.1287,54568.0
2017-05-05 10:00:00,49.39,49.5,49.36,49.41,115378.0,41.137,41.2286,41.112,41.1537,115378.0
2017-05-05 10:30:00,49.42,49.45,49.32,49.38,79933.0,41.162,41.187,41.0787,41.1287,79933.0
2017-05-05 11:00:00,49.39,49.45,49.37,49.41,64808.0,41.137,41.187,41.1203,41.1537,64808.0
2017-05-05 11:30:00,49.41,49.46,49.4,49.46,67070.0,41.1537,41.1953,41.1453,41.1953,67070.0
2017-05-05 12:00:00,49.47,49.47,49.39,49.41,60277.0,41.2036,41.2036,41.137,41.1537,60277.0
2017-05-05 12:30:00,49.42,49.43,49.36,49.43,69696.0,41.162,41.1703,41.112,41.1703,69696.0
2017-05-05 13:00:00,49.43,49.44,49.36,49.36,42985.0,41.1703,41.1786,41.112,41.112,42985.0
2017-05-05 13:30:00,49.37,49.39,49.35,49.37,40932.0,41.1203,41.137,41.1037,41.1203,40932.0
2017-05-05 14:00:00,49.38,49.42,49.37,49.41,92696.0,41.1287,41.162,41.1203,41.1537,92696.0
2017-05-05 14:30:00,49.41,49.5,49.4,49.45,139630.0,41.1537,41.2286,41.1453,41.187,139630.0
2017-05-05 15:00:00,49.44,49.5,49.39,49.47,197583.0,41.1786,41.2286,41.137,41.2036,197583.0
2017-05-05 15:30:00,49.47,49.51,49.41,49.5,322494.0,41.2036,41.2369,41.1537,41.2286,322494.0
2017-05-08 09:30:00,49.48,49.57,49.36,49.55,121199.0,41.212,41.2869,41.112,41.2703,121199.0
2017-05-08 10:00:00,49.55,49.6,49.47,49.47,163392.0,41.2703,41.3119,41.2036,41.2036,163392.0
2017-05-08 10:30:00,49.46,49.49,49.35,49.4,107585.0,41.1953,41.2203,41.1037,41.1453,107585.0
2017-05-08 11:00:00,49.4,49.43,49.33,49.4,81259.0,41.1453,41.1703,41.087,41.1453,81259.0
2017-05-08 11:30:00,49.4,49.43,49.36,49.4,60794.0,41.1453,41.1703,41.112,41.1453,60794.0
2017-05-08 12:00:00,49.41,49.44,49.34,49.38,64774.0,41.1537,41.1786,41.0954,41.1287,64774.0
2017-05-08 12:30:00,49.38,49.45,49.37,49.42,48818.0,41.1287,41.187,41.1203,41.162,48818.0
2017-05-08 13:00:00,49.42,49.46,49.4,49.4,49165.0,41.162,41.1953,41.1453,41.1453,49165.0
2017-05-08 13:30:00,49.4,49.45,49.4,49.45,47662.0,41.1453,41.187,41.1453,41.187,47662.0
2017-05-08 14:00:00,49.44,49.47,49.37,49.38,73141.0,41.1786,41.2036,41.1203,41.1287,73141.0
2017-05-08 14:30:00,49.38,49.38,49.29,49.3,75764.0,41.1287,41.1287,41.0537,41.062,75764.0
2017-05-08 15:00:00,49.31,49.36,49.28,49.32,99590.0,41.0704,41.112,41.0454,41.0787,99590.0
2017-05-08 15:30:00,49.32,49.39,49.3,49.35,255645.0,41.0787,41.137,41.062,41.1037,255645.0
2017-05-09 09:30:00,49.52,49.62,49.32,49.59,141170.0,41.2453,41.3286,41.0787,41.3036,141170.0
2017-05-09 10:00:00,49.59,49.74,49.56,49.69,189685.0,41.3036,41.4285,41.2786,41.3869,189685.0
2017-05-09 10:30:00,49.68,49.68,49.54,49.6,171301.0,41.3785,41.3785,41.2619,41.3119,171301.0
2017-05-09 11:00:00,49.59,49.67,49.58,49.62,233476.0,41.3036,41.3702,41.2952,41.3286,233476.0
2017-05-09 11:30:00,49.62,49.7,49.58,49.67,135137.0,41.3286,41.3952,41.2952,41.3702,135137.0
2017-05-09 12:00:00,49.68,49.7,49.57,49.58,94728.0,41.3785,41.3952,41.2869,41.2952,94728.0
2017-05-09 12:30:00,49.57,49.64,49.52,49.64,144578.0,41.2869,41.3452,41.2453,41.3452,144578.0
2017-05-09 13:00:00,49.64,49.65,49.54,49.57,107613.0,41.3452,41.3535,41.2619,41.2869,107613.0
2017-05-09 13:30:00,49.56,49.63,49.56,49.6,154488.0,41.2786,41.3369,41.2786,41.3119,154488.0
2017-05-09 14:00:00,49.61,49.61,49.5,49.5,107460.0,41.3202,41.3202,41.2286,41.2286,107460.0
2017-05-09 14:30:00,49.51,49.54,49.44,49.45,96244.0,41.2369,41.2619,41.1786,41.187,96244.0
2017-05-09 15:00:00,49.46,49.51,49.36,49.39,213849.0,41.1953,41.2369,41.112,41.137,213849.0
2017-05-09 15:30:00,49.39,49.4,49.15,49.25,364894.0,41.137,41.1453,40.9371,41.0204,364894.0
2017-05-10 09:30:00,49.16,49.45,49.1,49.45,119103.0,40.9454,41.187,40.8955,41.187,119103.0
2017-05-10 10:00:00,49.45,49.57,49.39,49.5,134084.0,41.187,41.2869,41.137,41.2286,134084.0
2017-05-10 10:30:00,49.5,49.58,49.45,49.55,98216.0,41.2286,41.2952,41.187,41.2703,98216.0
2017-05-10 11:00:00,49.56,49.68,49.54,49.64,93653.0,41.2786,41.3785,41.2619,41.3452,93653.0
2017-05-10 11:30:00,49.64,49.67,49.57,49.58,76642.0,41.3452,41.3702,41.2869,41.2952,76642.0
2017-05-10 12:00:00,49.58,49.63,49.57,49.58,59934.0,41.2952,41.3369,41.2869,41.2952,59934.0
2017-05-10 12:30:00,49.58,49.68,49.53,49.66,117058.0,41.2952,41.3785,41.2536,41.3619,117058.0
2017-05-10 13:00:00,49.66,49.71,49.56,49.64,145723.0,41.3619,41.4035,41.2786,41.3452,145723.0
2017-05-10 13:30:00,49.64,49.77,49.63,49.75,186265.0,41.3452,41.4535,41.3369,41.4368,186265.0
2017-05-10 14:00:00,49.75,49.85,49.75,49.78,149600.0,41.4368,41.5201,41.4368,41.4618,149600.0
2017-05-10 14:30:00,49.79,49.9,49.78,49.81,188545.0,41.4702,41.5618,41.4618,41.4868,188545.0
2017-05-10 15:00:00,49.82,49.82,49.7,49.7,125475.0,41.4951,41.4951,41.3952,41.3952,125475.0
2017-05-10 15:30:00,49.71,49.75,49.67,49.74,236554.0,41.4035,41.4368,41.3702,41.4285,236554.0
2017-05-11 09:30:00,49.66,49.74,49.24,49.37,283787.0,41.3619,41.4285,41.0121,41.1203,283787.0
2017-05-11 10:00:00,49.37,49.52,49.28,49.35,114120.0,41.1203,41.2453,41.0454,41.1037,114120.0
2017-05-11 10:30:00,49.34,49.47,49.26,49.41,177118.0,41.0954,41.2036,41.0287,41.1537,177118.0
2017-05-11 11:00:00,49.41,49.46,49.36,49.42,84322.0,41.1537,41.1953,41.112,41.162,84322.0
2017-05-11 11:30:00,49.41,49.45,49.36,49.43,81773.0,41.1537,41.187,41.112,41.1703,81773.0
2017-05-11 12:00:00,49.44,49.53,49.43,49.5,84235.0,41.1786,41.2536,41.1703,41.2286,84235.0
2017-05-11 12:30:00,49.5,49.55,49.46,49.48,57409.0,41.2286,41.2703,41.1953,41.212,57409.0
2017-05-11 13:00:00,49.48,49.53,49.44,49.44,64911.0,41.212,41.2536,41.1786,41.1786,64911.0
2017-05-11 13:30:00,49.44,49.5,49.41,49.49,84737.0,41.1786,41.2286,41.1537,41.2203,84737.0
2017-05-11 14:00:00,49.49,49.58,49.46,49.53,107485.0,41.2203,41.2952,41.1953,41.2536,107485.0
2017-05-11 14:30:00,49.54,49.58,49.51,49.58,106038.0,41.2619,41.2952,41.2369,41.2952,106038.0
2017-05-11 15:00:00,49.58,49.61,49.52,49.55,97328.0,41.2952,41.3202,41.2453,41.2703,97328.0
2017-05-11 15:30:00,49.54,49.61,49.49,49.53,425264.0,41.2619,41.3202,41.2203,41.2536,425264.0
2017-05-12 09:30:00,49.23,49.3,49.12,49.19,194256.0,41.0037,41.062,40.9121,40.9704,194256.0
2017-05-12 10:00:00,49.18,49.25,49.11,49.2,111248.0,40.9621,41.0204,40.9038,40.9787,111248.0
2017-05-12 10:30:00,49.19,49.19,49.09,49.12,138921.0,40.9704,40.9704,40.8871,40.9121,138921.0
2017-05-12 11:00:00,49.12,49.24,49.08,49.15,136340.0,40.9121,41.0121,40.8788,40.9371,136340.0
2017-05-12 11:30:00,49.15,49.27,49.09,49.09,115937.0,40.9371,41.037,40.8871,40.8871,115937.0
2017-05-12 12:00:00,49.09,49.09,49.01,49.01,90281.0,40.8871,40.8871,40.8205,40.8205,90281.0
2017-05-12 12:30:00,49.0,49.15,49.0,49.07,38201.0,40.8122,40.9371,40.8122,40.8705,38201.0
2017-05-12 13:00:00,49.08,49.08,49.02,49.02,46187.0,40.8788,40.8788,40.8288,40.8288,46187.0
2017-05-12 13:30:00,49.02,49.09,49.0,49.09,212230.0,40.8288,40.8871,40.8122,40.8871,212230.0
2017-05-12 14:00:00,49.08,49.1,49.02,49.05,57754.0,40.8788,40.8955,40.8288,40.8538,57754.0
2017-05-12 14:30:00,49.04,49.09,49.03,49.05,55303.0,40.8455,40.8871,40.8372,40.8538,55303.0
2017-05-12 15:00:00,49.04,49.08,49.01,49.05,141904.0,40.8455,40.8788,40.8205,40.8538,141904.0
2017-05-12 15:30:00,49.05,49.12,49.0,49.07,380043.0,40.8538,40.9121,40.8122,40.8705,380043.0
2017-05-15 09:30:00,49.15,49.25,48.92,49.25,75306.0,40.9371,41.0204,40.7455,41.0204,75306.0
2017-05-15 10:00:00,49.25,49.26,49.15,49.17,128925.0,41.0204,41.0287,40.9371,40.9538,128925.0
2017-05-15 10:30:00,49.18,49.28,49.17,49.28,59649.0,40.9621,41.0454,40.9538,41.0454,59649.0
2017-05-15 11:00:00,49.28,49.3,49.21,49.25,61423.0,41.0454,41.062,40.9871,41.0204,61423.0
2017-05-15 11:30:00,49.25,49.27,49.22,49.26,82525.0,41.0204,41.037,40.9954,41.0287,82525.0
2017-05-15 12:00:00,49.25,49.29,49.21,49.23,54848.0,41.0204,41.0537,40.9871,41.0037,54848.0
2017-05-15 12:30:00,49.22,49.24,49.15,49.23,83016.0,40.9954,41.0121,40.9371,41.0037,83016.0
2017-05-15 13:00:00,49.22,49.26,49.19,49.23,62992.0,40.9954,41.0287,40.9704,41.0037,62992.0
2017-05-15 13:30:00,49.23,49.26,49.16,49.2,53957.0,41.0037,41.0287,40.9454,40.9787,53957.0
2017-05-15 14:00:00,49.2,49.2,49.04,49.05,165993.0,40.9787,40.9787,40.8455,40.8538,165993.0
2017-05-15 14:30:00,49.04,49.07,49.01,49.04,81094.0,40.8455,40.8705,40.8205,40.8455,81094.0
2017-05-15 15:00:00,49.05,49.18,49.04,49.11,148325.0,40.8538,40.9621,40.8455,40.9038,148325.0
2017-05-15 15:30:00,49.12,49.2,49.1,49.19,368024.0,40.9121,40.9787,40.8955,40.9704,368024.0
2017-05-16 09:30:00,49.31,49.36,48.96,49.09,95328.0,41.0704,41.112,40.7788,40.8871,95328.0
2017-05-16 10:00:00,49.09,49.14,49.04,49.07,67402.0,40.8871,40.9288,40.8455,40.8705,67402.0
2017-05-16 10:30:00,49.08,49.11,49.0,49.03,50214.0,40.8788,40.9038,40.8122,40.8372,50214.0
2017-05-16 11:00:00,49.04,49.18,49.0,49.12,49403.0,40.8455,40.9621,40.8122,40.9121,49403.0
2017-05-16 11:30:00,49.13,49.19,49.1,49.19,52019.0,40.9204,40.9704,40.8955,40.9704,52019.0
2017-05-16 12:00:00,49.19,49.31,49.13,49.29,121022.0,40.9704,41.0704,40.9204,41.0537,121022.0
2017-05-16 12:30:00,49.29,49.39,49.27,49.37,81730.0,41.0537,41.137,41.037,41.1203,81730.0
2017-05-16 13:00:00,49.37,49.41,49.36,49.41,67413.0,41.1203,41.1537,41.112,41.1537,67413.0
2017-05-16 13:30:00,49.41,49.49,49.35,49.36,107306.0,41.1537,41.2203,41.1037,41.112,107306.0
2017-05-16 14:00:00,49.35,49.36,49.3,49.33,62427.0,41.1037,41.112,41.062,41.087,62427.0
2017-05-16 14:30:00,49.34,49.41,49.32,49.39,65016.0,41.0954,41.1537,41.0787,41.137,65016.0
2017-05-16 15:00:00,49.39,49.4,49.32,49.32,100647.0,41.137,41.1453,41.0787,41.0787,100647.0
2017-05-16 15:30:00,49.33,49.33,49.25,49.27,237694.0,41.087,41.087,41.0204,41.037,237694.0
2017-05-17 09:30:00,48.54,48.95,48.54,48.76,86844.0,40.429,40.7705,40.429,40.6123,86844.0
2017-05-17 10:00:00,48.75,48.76,48.66,48.72,91737.0,40.6039,40.6123,40.529,40.579,91737.0
2017-05-17 10:30:00,48.72,48.85,48.64,48.66,112987.0,40.579,40.6872,40.5123,40.529,112987.0
2017-05-17 11:00:00,48.66,48.84,48.6,48.77,103553.0,40.529,40.6789,40.479,40.6206,103553.0
2017-05-17 11:30:00,48.77,48.85,48.66,48.74,153435.0,40.6206,40.6872,40.529,40.5956,153435.0
2017-05-17 12:00:00,48.75,48.75,48.65,48.67,45777.0,40.6039,40.6039,40.5206,40.5373,45777.0
2017-05-17 12:30:00,48.68,48.78,48.63,48.78,41586.0,40.5456,40.6289,40.504,40.6289,41586.0
2017-05-17 13:00:00,48.78,49.09,48.77,48.99,905136.0,40.6289,40.8871,40.6206,40.8038,905136.0
2017-05-17 13:30:00,48.99,49.01,48.89,48.96,96468.0,40.8038,40.8205,40.7205,40.7788,96468.0
2017-05-17 14:00:00,48.96,49.06,48.9,48.98,130824.0,40.7788,40.8621,40.7289,40.7955,130824.0
2017-05-17 14:30:00,48.98,49.04,48.89,49.0,250859.0,40.7955,40.8455,40.7205,40.8122,250859.0
2017-05-17 15:00:00,49.0,49.07,48.93,48.97,194158.0,40.8122,40.8705,40.7539,40.7872,194158.0
2017-05-17 15:30:00,48.96,49.04,48.84,48.89,426183.0,40.7788,40.8455,40.6789,40.7205,426183.0
2017-05-18 09:30:00,48.71,48.95,48.65,48.71,317476.0,40.5706,40.7705,40.5206,40.5706,317476.0
2017-05-18 10:00:00,48.67,49.05,48.65,48.98,414184.0,40.5373,40.8538,40.5206,40.7955,414184.0
2017-05-18 10:30:00,48.98,49.02,48.67,48.78,90526.0,40.7955,40.8288,40.5373,40.6289,90526.0
2017-05-18 11:00:00,48.77,48.87,48.77,48.79,117148.0,40.6206,40.7039,40.6206,40.6373,117148.0
2017-05-18 11:30:00,48.79,48.84,48.74,48.75,75156.0,40.6373,40.6789,40.5956,40.6039,75156.0
2017-05-18 12:00:00,48.77,48.79,48.65,48.66,150469.0,40.6206,40.6373,40.5206,40.529,150469.0
2017-05-18 12:30:00,48.65,48.77,48.64,48.7,86954.0,40.5206,40.6206,40.5123,40.5623,86954.0
2017-05-18 13:00:00,48.7,48.82,48.7,48.8,77496.0,40.5623,40.6622,40.5623,40.6456,77496.0
2017-05-18 13:30:00,48.81,48.87,48.75,48.83,69338.0,40.6539,40.7039,40.6039,40.6706,69338.0
2017-05-18 14:00:00,48.83,49.0,48.83,48.97,89151.0,40.6706,40.8122,40.6706,40.7872,89151.0
2017-05-18 14:30:00,48.98,49.05,48.86,48.87,99008.0,40.7955,40.8538,40.6956,40.7039,99008.0
2017-05-18 15:00:00,48.87,48.96,48.81,48.87,120719.0,40.7039,40.7788,40.6539,40.7039,120719.0
2017-05-18 15:30:00,48.86,48.89,48.7,48.71,426912.0,40.6956,40.7205,40.5623,40.5706,426912.0
2017-05-19 09:30:00,48.92,49.0,48.65,48.89,203346.0,40.7455,40.8122,40.5206,40.7205,203346.0
2017-05-19 10:00:00,48.89,48.98,48.87,48.88,66816.0,40.7205,40.7955,40.7039,40.7122,66816.0
2017-05-19 10:30:00,48.88,48.9,48.74,48.83,88426.0,40.7122,40.7289,40.5956,40.6706,88426.0
2017-05-19 11:00:00,48.83,48.85,48.76,48.84,51141.0,40.6706,40.6872,40.6123,40.6789,51141.0
2017-05-19 11:30:00,48.85,48.87,48.72,48.75,70839.0,40.6872,40.7039,40.579,40.6039,70839.0
2017-05-19 12:00:00,48.75,48.76,48.62,48.67,202530.0,40.6039,40.6123,40.4957,40.5373,202530.0
2017-05-19 12:30:00,48.68,48.77,48.65,48.73,163734.0,40.5456,40.6206,40.5206,40.5873,163734.0
2017-05-19 13:00:00,48.73,48.74,48.64,48.64,169116.0,40.5873,40.5956,40.5123,40.5123,169116.0
2017-05-19 13:30:00,48.65,48.66,48.57,48.59,98900.0,40.5206,40.529,40.454,40.4707,98900.0
2017-05-19 14:00:00,48.59,48.62,48.55,48.59,114670.0,40.4707,40.4957,40.4374,40.4707,114670.0
2017-05-19 14:30:00,48.59,48.68,48.56,48.63,108498.0,40.4707,40.5456,40.4457,40.504,108498.0
2017-05-19 15:00:00,48.64,48.65,48.4,48.41,160752.0,40.5123,40.5206,40.3124,40.3208,160752.0
2017-05-19 15:30:00,48.41,48.48,48.36,48.41,464468.0,40.3208,40.3791,40.2791,40.3208,464468.0
2017-05-22 09:30:00,48.64,48.74,48.53,48.73,69271.0,40.5123,40.5956,40.4207,40.5873,69271.0
2017-05-22 10:00:00,48.73,48.78,48.65,48.77,142331.0,40.5873,40.6289,40.5206,40.6206,142331.0
2017-05-22 10:30:00,48.77,48.97,48.69,48.96,242011.0,40.6206,40.7872,40.554,40.7788,242011.0
2017-05-22 11:00:00,48.95,49.04,48.84,48.99,142318.0,40.7705,40.8455,40.6789,40.8038,142318.0
2017-05-22 11:30:00,48.98,49.06,48.89,48.95,132653.0,40.7955,40.8621,40.7205,40.7705,132653.0
2017-05-22 12:00:00,48.96,49.11,48.95,49.05,76006.0,40.7788,40.9038,40.7705,40.8538,76006.0
2017-05-22 12:30:00,49.04,49.07,48.97,48.98,64432.0,40.8455,40.8705,40.7872,40.7955,64432.0
2017-05-22 13:00:00,48.99,49.02,48.94,49.0,45986.0,40.8038,40.8288,40.7622,40.8122,45986.0
2017-05-22 13:30:00,48.99,49.0,48.87,48.88,52892.0,40.8038,40.8122,40.7039,40.7122,52892.0
2017-05-22 14:00:00,48.88,48.92,48.85,48.85,46260.0,40.7122,40.7455,40.6872,40.6872,46260.0
2017-05-22 14:30:00,48.85,48.93,48.83,48.84,72649.0,40.6872,40.7539,40.6706,40.6789,72649.0
2017-05-22 15:00:00,48.84,48.9,48.78,48.83,171442.0,40.6789,40.7289,40.6289,40.6706,171442.0
2017-05-22 15:30:00,48.83,48.9,48.77,48.79,285406.0,40.6706,40.7289,40.6206,40.6373,285406.0
2017-05-23 09:30:00,48.8,48.86,48.72,48.83,47438.0,40.6456,40.6956,40.579,40.6706,47438.0
2017-05-23 10:00:00,48.84,48.89,48.76,48.88,46497.0,40.6789,40.7205,40.6123,40.7122,46497.0
2017-05-23 10:30:00,48.88,49.0,48.87,48.96,53004.0,40.7122,40.8122,40.7039,40.7788,53004.0
2017-05-23 11:00:00,48.96,48.96,48.85,48.93,45552.0,40.7788,40.7788,40.6872,40.7539,45552.0
2017-05-23 11:30:00,48.94,49.04,48.93,48.98,50887.0,40.7622,40.8455,40.7539,40.7955,50887.0
2017-05-23 12:00:00,48.98,49.16,48.97,49.07,72054.0,40.7955,40.9454,40.7872,40.8705,72054.0
2017-05-23 12:30:00,49.06,49.14,49.06,49.09,39575.0,40.8621,40.9288,40.8621,40.8871,39575.0
2017-05-23 13:00:00,49.09,49.21,49.08,49.2,49534.0,40.8871,40.9871,40.8788,40.9787,49534.0
2017-05-23 13:30:00,49.2,49.2,49.05,49.09,98429.0,40.9787,40.9787,40.8538,40.8871,98429.0
2017-05-23 14:00:00,49.09,49.11,49.04,49.09,77250.0,40.8871,40.9038,40.8455,40.8871,77250.0
2017-05-23 14:30:00,49.09,49.16,49.05,49.14,86284.0,40.8871,40.9454,40.8538,40.9288,86284.0
2017-05-23 15:00:00,49.15,49.23,49.09,49.09,126938.0,40.9371,41.0037,40.8871,40.8871,126938.0
2017-05-23 15:30:00,49.09,49.18,49.08,49.15,382345.0,40.8871,40.9621,40.8788,40.9371,382345.0
2017-05-24 09:30:00,49.16,49.27,49.14,49.14,50631.0,40.9454,41.037,40.9288,40.9288,50631.0
2017-05-24 10:00:00,49.14,49.24,49.14,49.23,68742.0,40.9288,41.0121,40.9288,41.0037,68742.0
2017-05-24 10:30:00,49.23,49.24,49.08,49.14,79686.0,41.0037,41.0121,40.8788,40.9288,79686.0
2017-05-24 11:00:00,49.15,49.19,49.1,49.17,45247.0,40.9371,40.9704,40.8955,40.9538,45247.0
2017-05-24 11:30:00,49.17,49.32,49.17,49.32,72604.0,40.9538,41.0787,40.9538,41.0787,72604.0
2017-05-24 12:00:00,49.32,49.35,49.28,49.34,59705.0,41.0787,41.1037,41.0454,41.0954,59705.0
2017-05-24 12:30:00,49.34,49.36,49.3,49.32,35041.0,41.0954,41.112,41.062,41.0787,35041.0
2017-05-24 13:00:00,49.32,49.38,49.3,49.36,103135.0,41.0787,41.1287,41.062,41.112,103135.0
2017-05-24 13:30:00,49.35,49.37,49.32,49.33,52632.0,41.1037,41.1203,41.0787,41.087,52632.0
2017-05-24 14:00:00,49.34,49.36,49.24,49.3,115773.0,41.0954,41.112,41.0121,41.062,115773.0
2017-05-24 14:30:00,49.3,49.32,49.24,49.26,51810.0,41.062,41.0787,41.0121,41.0287,51810.0
2017-05-24 15:00:00,49.26,49.27,49.2,49.22,101877.0,41.0287,41.037,40.9787,40.9954,101877.0
2017-05-24 15:30:00,49.22,49.29,49.21,49.23,387837.0,40.9954,41.0537,40.9871,41.0037,387837.0
2017-05-25 09:30:00,49.55,49.73,49.34,49.43,120833.0,41.2703,41.4202,41.0954,41.1703,120833.0
2017-05-25 10:00:00,49.43,49.49,49.36,49.38,97761.0,41.1703,41.2203,41.112,41.1287,97761.0
2017-05-25 10:30:00,49.39,49.48,49.35,49.36,49289.0,41.137,41.212,41.1037,41.112,49289.0
2017-05-25 11:00:00,49.35,49.56,49.35,49.55,70402.0,41.1037,41.2786,41.1037,41.2703,70402.0
2017-05-25 11:30:00,49.56,49.57,49.35,49.41,155147.0,41.2786,41.2869,41.1037,41.1537,155147.0
2017-05-25 12:00:00,49.42,49.53,49.4,49.49,46631.0,41.162,41.2536,41.1453,41.2203,46631.0
2017-05-25 12:30:00,49.49,49.62,49.47,49.62,84332.0,41.2203,41.3286,41.2036,41.3286,84332.0
2017-05-25 13:00:00,49.62,49.65,49.57,49.65,56543.0,41.3286,41.3535,41.2869,41.3535,56543.0
2017-05-25 13:30:00,49.65,49.68,49.59,49.66,68465.0,41.3535,41.3785,41.3036,41.3619,68465.0
2017-05-25 14:00:00,49.66,49.8,49.64,49.75,132791.0,41.3619,41.4785,41.3452,41.4368,132791.0
2017-05-25 14:30:00,49.75,49.83,49.73,49.76,98827.0,41.4368,41.5035,41.4202,41.4452,98827.0
2017-05-25 15:00:00,49.76,49.78,49.7,49.73,98383.0,41.4452,41.4618,41.3952,41.4202,98383.0
2017-05-25 15:30:00,49.72,49.81,49.7,49.71,302414.0,41.4119,41.4868,41.3952,41.4035,302414.0
2017-05-26 09:30:00,49.63,49.63,49.38,49.44,170955.0,41.3369,41.3369,41.1287,41.1786,170955.0
2017-05-26 10:00:00,49.44,49.52,49.39,49.41,89563.0,41.1786,41.2453,41.137,41.1537,89563.0
2017-05-26 10:30:00,49.41,49.5,49.34,49.38,199433.0,41.1537,41.2286,41.0954,41.1287,199433.0
2017-05-26 11:00:00,49.37,49.44,49.26,49.27,249185.0,41.1203,41.1786,41.0287,41.037,249185.0
2017-05-26 11:30:00,49.27,49.27,49.14,49.16,138088.0,41.037,41.037,40.9288,40.9454,138088.0
2017-05-26 12:00:00,49.16,49.23,49.1,49.23,163787.0,40.9454,41.0037,40.8955,41.0037,163787.0
2017-05-26 12:30:00,49.23,49.26,49.18,49.2,121821.0,41.0037,41.0287,40.9621,40.9787,121821.0
2017-05-26 13:00:00,49.2,49.25,49.09,49.11,153220.0,40.9787,41.0204,40.8871,40.9038,153220.0
2017-05-26 13:30:00,49.12,49.15,49.11,49.14,77084.0,40.9121,40.9371,40.9038,40.9288,77084.0
2017-05-26 14:00:00,49.14,49.15,49.1,49.13,105635.0,40.9288,40.9371,40.8955,40.9204,105635.0
2017-05-26 14:30:00,49.13,49.14,49.04,49.04,215977.0,40.9204,40.9288,40.8455,40.8455,215977.0
2017-05-26 15:00:00,49.05,49.16,49.03,49.11,254451.0,40.8538,40.9454,40.8372,40.9038,254451.0
2017-05-26 15:30:00,49.11,49.24,49.1,49.22,481535.0,40.9038,41.0121,40.8955,40.9954,481535.0
2017-05-30 09:30:00,48.93,49.08,48.88,48.97,91606.0,40.945,41.0705,40.9031,40.9784,91606.0
2017-05-30 10:00:00,48.98,48.99,48.85,48.91,69680.0,40.9868,40.9952,40.878,40.9282,69680.0
2017-05-30 10:30:00,48.91,49.05,48.9,49.05,60561.0,40.9282,41.0454,40.9199,41.0454,60561.0
2017-05-30 11:00:00,49.04,49.08,48.99,49.0,45437.0,41.037,41.0705,40.9952,41.0035,45437.0
2017-05-30 11:30:00,49.0,49.04,48.97,48.98,43798.0,41.0035,41.037,40.9784,40.9868,43798.0
2017-05-30 12:00:00,48.98,49.1,48.97,49.08,33163.0,40.9868,41.0872,40.9784,41.0705,33163.0
2017-05-30 12:30:00,49.09,49.12,49.06,49.11,46295.0,41.0788,41.104,41.0537,41.0956,46295.0
2017-05-30 13:00:00,49.12,49.14,49.07,49.08,37693.0,41.104,41.1207,41.0621,41.0705,37693.0
2017-05-30 13:30:00,49.09,49.16,49.09,49.11,32309.0,41.0788,41.1374,41.0788,41.0956,32309.0
2017-05-30 14:00:00,49.11,49.12,49.04,49.05,53166.0,41.0956,41.104,41.037,41.0454,53166.0
2017-05-30 14:30:00,49.05,49.14,49.03,49.13,117470.0,41.0454,41.1207,41.0286,41.1123,117470.0
2017-05-30 15:00:00,49.12,49.18,49.09,49.11,111356.0,41.104,41.1542,41.0788,41.0956,111356.0
2017-05-30 15:30:00,49.11,49.11,49.02,49.05,381569.0,41.0956,41.0956,41.0203,41.0454,381569.0
2017-05-31 09:30:00,49.06,49.45,48.92,49.02,167318.0,41.0537,41.3801,40.9366,41.0203,167318.0
2017-05-31 10:00:00,49.04,49.1,48.93,49.09,162101.0,41.037,41.0872,40.945,41.0788,162101.0
2017-05-31 10:30:00,49.09,49.26,49.06,49.23,125974.0,41.0788,41.2211,41.0537,41.196,125974.0
2017-05-31 11:00:00,49.24,49.25,49.16,49.19,142851.0,41.2044,41.2127,41.1374,41.1625,142851.0
2017-05-31 11:30:00,49.19,49.2,49.09,49.13,85738.0,41.1625,41.1709,41.0788,41.1123,85738.0
2017-05-31 12:00:00,49.14,49.29,49.13,49.26,91213.0,41.1207,41.2462,41.1123,41.2211,91213.0
2017-05-31 12:30:00,49.26,49.27,49.13,49.21,96629.0,41.2211,41.2295,41.1123,41.1793,96629.0
2017-05-31 13:00:00,49.21,49.26,49.17,49.21,85077.0,41.1793,41.2211,41.1458,41.1793,85077.0
2017-05-31 13:30:00,49.21,49.3,49.2,49.25,86775.0,41.1793,41.2546,41.1709,41.2127,86775.0
2017-05-31 14:00:00,49.26,49.35,49.23,49.32,97059.0,41.2211,41.2964,41.196,41.2713,97059.0
2017-05-31 14:30:00,49.32,49.41,49.31,49.38,104566.0,41.2713,41.3466,41.2629,41.3215,104566.0
2017-05-31 15:00:00,49.39,49.45,49.32,49.44,115673.0,41.3299,41.3801,41.2713,41.3717,115673.0
2017-05-31 15:30:00,49.43,49.5,49.38,49.39,357594.0,41.3634,41.4219,41.3215,41.3299,357594.0
2017-06-01 09:30:00,49.36,49.52,49.18,49.32,148651.0,41.3048,41.4387,41.1542,41.2713,148651.0
2017-06-01 10:00:00,49.32,49.56,49.27,49.53,127634.0,41.2713,41.4721,41.2295,41.447,127634.0
2017-06-01 10:30:00,49.53,49.6,49.45,49.59,100870.0,41.447,41.5056,41.3801,41.4973,100870.0
2017-06-01 11:00:00,49.59,49.6,49.44,49.48,116288.0,41.4973,41.5056,41.3717,41.4052,116288.0
2017-06-01 11:30:00,49.49,49.68,49.48,49.65,77184.0,41.4136,41.5726,41.4052,41.5475,77184.0
2017-06-01 12:00:00,49.65,49.7,49.62,49.63,59064.0,41.5475,41.5893,41.5224,41.5307,59064.0
2017-06-01 12:30:00,49.64,49.71,49.63,49.66,78014.0,41.5391,41.5977,41.5307,41.5558,78014.0
2017-06-01 13:00:00,49.67,49.78,49.66,49.75,48592.0,41.5642,41.6562,41.5558,41.6311,48592.0
2017-06-01 13:30:00,49.74,49.8,49.67,49.69,142399.0,41.6228,41.673,41.5642,41.5809,142399.0
2017-06-01 14:00:00,49.69,49.78,49.65,49.77,107191.0,41.5809,41.6562,41.5475,41.6479,107191.0
2017-06-01 14:30:00,49.76,49.8,49.72,49.73,119960.0,41.6395,41.673,41.606,41.6144,119960.0
2017-06-01 15:00:00,49.73,49.87,49.68,49.7,354318.0,41.6144,41.7316,41.5726,41.5893,354318.0
2017-06-01 15:30:00,49.7,49.84,49.69,49.82,400845.0,41.5893,41.7065,41.5809,41.6897,400845.0
2017-06-02 09:30:00,49.66,49.84,49.57,49.63,126563.0,41.5558,41.7065,41.4805,41.5307,126563.0
2017-06-02 10:00:00,49.63,49.78,49.61,49.67,94931.0,41.5307,41.6562,41.514,41.5642,94931.0
2017-06-02 10:30:00,49.68,49.73,49.63,49.68,96323.0,41.5726,41.6144,41.5307,41.5726,96323.0
2017-06-02 11:00:00,49.68,49.7,49.51,49.54,152144.0,41.5726,41.5893,41.4303,41.4554,152144.0
2017-06-02 11:30:00,49.54,49.55,49.46,49.53,116355.0,41.4554,41.4638,41.3885,41.447,116355.0
2017-06-02 12:00:00,49.52,49.66,49.5,49.59,125353.0,41.4387,41.5558,41.4219,41.4973,125353.0
2017-06-02 12:30:00,49.59,49.6,49.54,49.56,66716.0,41.4973,41.5056,41.4554,41.4721,66716.0
2017-06-02 13:00:00,49.57,49.59,49.54,49.58,70743.0,41.4805,41.4973,41.4554,41.4889,70743.0
2017-06-02 13:30:00,49.58,49.67,49.57,49.61,78134.0,41.4889,41.5642,41.4805,41.514,78134.0
2017-06-02 14:00:00,49.6,49.67,49.57,49.62,80223.0,41.5056,41.5642,41.4805,41.5224,80223.0
2017-06-02 14:30:00,49.62,49.68,49.6,49.66,70887.0,41.5224,41.5726,41.5056,41.5558,70887.0
2017-06-02 15:00:00,49.66,49.71,49.59,49.62,97049.0,41.5558,41.5977,41.4973,41.5224,97049.0
2017-06-02 15:30:00,49.61,49.66,49.55,49.62,456776.0,41.514,41.5558,41.4638,41.5224,456776.0
2017-06-05 09:30:00,49.6,49.71,49.5,49.7,84763.0,41.5056,41.5977,41.4219,41.5893,84763.0
2017-06-05 10:00:00,49.7,49.77,49.68,49.74,79871.0,41.5893,41.6479,41.5726,41.6228,79871.0
2017-06-05 10:30:00,49.74,49.78,49.68,49.71,57089.0,41.6228,41.6562,41.5726,41.5977,57089.0
2017-06-05 11:00:00,49.71,49.71,49.6,49.62,49584.0,41.5977,41.5977,41.5056,41.5224,49584.0
2017-06-05 11:30:00,49.62,49.7,49.58,49.7,44286.0,41.5224,41.5893,41.4889,41.5893,44286.0
2017-06-05 12:00:00,49.7,49.72,49.6,49.66,80652.0,41.5893,41.606,41.5056,41.5558,80652.0
2017-06-05 12:30:00,49.65,49.67,49.6,49.67,73146.0,41.5475,41.5642,41.5056,41.5642,73146.0
2017-06-05 13:00:00,49.67,49.67,49.62,49.64,68103.0,41.5642,41.5642,41.5224,41.5391,68103.0
2017-06-05 13:30:00,49.63,49.64,49.56,49.57,74524.0,41.5307,41.5391,41.4721,41.4805,74524.0
2017-06-05 14:00:00,49.57,49.58,49.48,49.5,58263.0,41.4805,41.4889,41.4052,41.4219,58263.0
2017-06-05 14:30:00,49.51,49.57,49.48,49.48,103855.0,41.4303,41.4805,41.4052,41.4052,103855.0
2017-06-05 15:00:00,49.48,49.57,49.48,49.57,138723.0,41.4052,41.4805,41.4052,41.4805,138723.0
2017-06-05 15:30:00,49.57,49.58,49.45,49.47,422907.0,41.4805,41.4889,41.3801,41.3968,422907.0
2017-06-06 09:30:00,49.68,49.73,49.51,49.57,201492.0,41.5726,41.6144,41.4303,41.4805,201492.0
2017-06-06 10:00:00,49.57,49.76,49.54,49.76,251039.0,41.4805,41.6395,41.4554,41.6395,251039.0
2017-06-06 10:30:00,49.75,49.78,49.49,49.49,205523.0,41.6311,41.6562,41.4136,41.4136,205523.0
2017-06-06 11:00:00,49.5,49.6,49.43,49.45,183142.0,41.4219,41.5056,41.3634,41.3801,183142.0
2017-06-06 11:30:00,49.46,49.57,49.45,49.53,78120.0,41.3885,41.4805,41.3801,41.447,78120.0
2017-06-06 12:00:00,49.53,49.54,49.45,49.45,58746.0,41.447,41.4554,41.3801,41.3801,58746.0
2017-06-06 12:30:00,49.46,49.52,49.44,49.52,56779.0,41.3885,41.4387,41.3717,41.4387,56779.0
2017-06-06 13:00:00,49.52,49.54,49.46,49.47,68196.0,41.4387,41.4554,41.3885,41.3968,68196.0
2017-06-06 13:30:00,49.47,49.51,49.45,49.49,56771.0,41.3968,41.4303,41.3801,41.4136,56771.0
2017-06-06 14:00:00,49.49,49.52,49.42,49.42,90952.0,41.4136,41.4387,41.355,41.355,90952.0
2017-06-06 14:30:00,49.43,49.55,49.42,49.5,140331.0,41.3634,41.4638,41.355,41.4219,140331.0
2017-06-06 15:00:00,49.5,49.61,49.48,49.55,228518.0,41.4219,41.514,41.4052,41.4638,228518.0
2017-06-06 15:30:00,49.55,49.65,49.53,49.58,1004939.0,41.4638,41.5475,41.447,41.4889,1004939.0
2017-06-07 09:30:00,49.65,49.68,49.39,49.62,82508.0,41.5475,41.5726,41.3299,41.5224,82508.0
2017-06-07 10:00:00,49.63,49.76,49.55,49.73,76517.0,41.5307,41.6395,41.4638,41.6144,76517.0
2017-06-07 10:30:00,49.72,49.78,49.65,49.75,105926.0,41.606,41.6562,41.5475,41.6311,105926.0
2017-06-07 11:00:00,49.75,49.75,49.63,49.64,82932.0,41.6311,41.6311,41.5307,41.5391,82932.0
2017-06-07 11:30:00,49.64,49.73,49.58,49.73,55037.0,41.5391,41.6144,41.4889,41.6144,55037.0
2017-06-07 12:00:00,49.73,49.78,49.7,49.75,68523.0,41.6144,41.6562,41.5893,41.6311,68523.0
2017-06-07 12:30:00,49.74,49.75,49.63,49.68,59554.0,41.6228,41.6311,41.5307,41.5726,59554.0
2017-06-07 13:00:00,49.68,49.72,49.65,49.67,44876.0,41.5726,41.606,41.5475,41.5642,44876.0
2017-06-07 13:30:00,49.68,49.83,49.66,49.78,72681.0,41.5726,41.6981,41.5558,41.6562,72681.0
2017-06-07 14:00:00,49.79,49.83,49.74,49.82,66471.0,41.6646,41.6981,41.6228,41.6897,66471.0
2017-06-07 14:30:00,49.82,49.9,49.82,49.86,93873.0,41.6897,41.7567,41.6897,41.7232,93873.0
2017-06-07 15:00:00,49.85,49.86,49.77,49.84,78880.0,41.7148,41.7232,41.6479,41.7065,78880.0
2017-06-07 15:30:00,49.83,49.84,49.68,49.69,311338.0,41.6981,41.7065,41.5726,41.5809,311338.0
2017-06-08 09:30:00,49.67,50.04,49.67,49.95,160606.0,41.5642,41.8738,41.5642,41.7985,160606.0
2017-06-08 10:00:00,49.98,50.17,49.97,49.97,169011.0,41.8236,41.9826,41.8152,41.8152,169011.0
2017-06-08 10:30:00,49.97,50.05,49.91,50.02,114634.0,41.8152,41.8822,41.765,41.8571,114634.0
2017-06-08 11:00:00,50.02,50.26,49.99,50.26,191816.0,41.8571,42.0579,41.832,42.0579,191816.0
2017-06-08 11:30:00,50.26,50.6,50.24,50.6,202162.0,42.0579,42.3424,42.0412,42.3424,202162.0
2017-06-08 12:00:00,50.6,50.78,50.59,50.75,253864.0,42.3424,42.4931,42.3341,42.4679,253864.0
2017-06-08 12:30:00,50.76,50.78,50.6,50.72,222817.0,42.4763,42.4931,42.3424,42.4428,222817.0
2017-06-08 13:00:00,50.73,50.74,50.58,50.6,127951.0,42.4512,42.4596,42.3257,42.3424,127951.0
2017-06-08 13:30:00,50.6,50.76,50.59,50.76,172631.0,42.3424,42.4763,42.3341,42.4763,172631.0
2017-06-08 14:00:00,50.75,50.78,50.63,50.66,223798.0,42.4679,42.4931,42.3675,42.3926,223798.0
2017-06-08 14:30:00,50.66,50.68,50.53,50.64,217220.0,42.3926,42.4094,42.2839,42.3759,217220.0
2017-06-08 15:00:00,50.64,50.74,50.62,50.74,218574.0,42.3759,42.4596,42.3592,42.4596,218574.0
2017-06-08 15:30:00,50.73,50.78,50.68,50.73,511050.0,42.4512,42.4931,42.4094,42.4512,511050.0
2017-06-09 09:30:00,50.92,51.02,50.7,50.99,157560.0,42.6102,42.6939,42.4261,42.6688,157560.0
2017-06-09 10:00:00,50.99,51.06,50.94,51.05,109222.0,42.6688,42.7274,42.6269,42.719,109222.0
2017-06-09 10:30:00,51.05,51.14,51.03,51.06,134421.0,42.719,42.7943,42.7023,42.7274,134421.0
2017-06-09 11:00:00,51.06,51.22,51.03,51.19,117935.0,42.7274,42.8612,42.7023,42.8361,117935.0
2017-06-09 11:30:00,51.19,51.2,51.07,51.08,159880.0,42.8361,42.8445,42.7357,42.7441,159880.0
2017-06-09 12:00:00,51.08,51.4,51.07,51.31,266212.0,42.7441,43.0119,42.7357,42.9366,266212.0
2017-06-09 12:30:00,51.31,51.33,51.22,51.29,147189.0,42.9366,42.9533,42.8612,42.9198,147189.0
2017-06-09 13:00:00,51.29,51.33,51.23,51.28,113114.0,42.9198,42.9533,42.8696,42.9115,113114.0
2017-06-09 13:30:00,51.28,51.49,51.14,51.18,227186.0,42.9115,43.0872,42.7943,42.8278,227186.0
2017-06-09 14:00:00,51.18,51.32,51.18,51.31,180950.0,42.8278,42.9449,42.8278,42.9366,180950.0
2017-06-09 14:30:00,51.31,51.4,51.21,51.26,238274.0,42.9366,43.0119,42.8529,42.8947,238274.0
2017-06-09 15:00:00,51.26,51.41,51.19,51.38,313125.0,42.8947,43.0202,42.8361,42.9951,313125.0
2017-06-09 15:30:00,51.36,51.59,51.29,51.5,496031.0,42.9784,43.1709,42.9198,43.0956,496031.0
2017-06-12 09:30:00,51.44,51.69,51.4,51.4,239588.0,43.0453,43.2545,43.0119,43.0119,239588.0
2017-06-12 10:00:00,51.4,51.45,51.05,51.11,300787.0,43.0119,43.0537,42.719,42.7692,300787.0
2017-06-12 10:30:00,51.12,51.39,51.1,51.38,189063.0,42.7776,43.0035,42.7608,42.9951,189063.0
2017-06-12 11:00:00,51.38,51.38,50.99,51.01,154585.0,42.9951,42.9951,42.6688,42.6855,154585.0
2017-06-12 11:30:00,51.0,51.05,50.91,50.98,123608.0,42.6771,42.719,42.6018,42.6604,123608.0
2017-06-12 12:00:00,50.98,51.14,50.93,51.12,100152.0,42.6604,42.7943,42.6186,42.7776,100152.0
2017-06-12 12:30:00,51.11,51.14,50.86,50.87,177816.0,42.7692,42.7943,42.56,42.5684,177816.0
2017-06-12 13:00:00,50.87,50.95,50.85,50.9,126243.0,42.5684,42.6353,42.5516,42.5935,126243.0
2017-06-12 13:30:00,50.91,50.96,50.85,50.86,97151.0,42.6018,42.6437,42.5516,42.56,97151.0
2017-06-12 14:00:00,50.87,50.94,50.85,50.88,94854.0,42.5684,42.6269,42.5516,42.5767,94854.0
2017-06-12 14:30:00,50.88,51.02,50.84,51.02,114216.0,42.5767,42.6939,42.5433,42.6939,114216.0
2017-06-12 15:00:00,51.03,51.18,51.01,51.13,115646.0,42.7023,42.8278,42.6855,42.7859,115646.0
2017-06-12 15:30:00,51.14,51.23,51.05,51.12,392224.0,42.7943,42.8696,42.719,42.7776,392224.0
2017-06-13 09:30:00,51.26,51.44,51.14,51.27,94721.0,42.8947,43.0453,42.7943,42.9031,94721.0
2017-06-13 10:00:00,51.27,51.39,51.18,51.36,78945.0,42.9031,43.0035,42.8278,42.9784,78945.0
2017-06-13 10:30:00,51.36,51.46,51.33,51.41,136971.0,42.9784,43.0621,42.9533,43.0202,136971.0
2017-06-13 11:00:00,51.42,51.57,51.4,51.52,98140.0,43.0286,43.1541,43.0119,43.1123,98140.0
2017-06-13 11:30:00,51.52,51.62,51.47,51.58,84448.0,43.1123,43.196,43.0704,43.1625,84448.0
2017-06-13 12:00:00,51.59,51.63,51.54,51.62,95670.0,43.1709,43.2043,43.129,43.196,95670.0
2017-06-13 12:30:00,51.61,51.73,51.6,51.72,67768.0,43.1876,43.288,43.1792,43.2797,67768.0
2017-06-13 13:00:00,51.72,51.79,51.62,51.66,99264.0,43.2797,43.3382,43.196,43.2294,99264.0
2017-06-13 13:30:00,51.66,51.72,51.64,51.64,70894.0,43.2294,43.2797,43.2127,43.2127,70894.0
2017-06-13 14:00:00,51.64,51.73,51.62,51.67,119560.0,43.2127,43.288,43.196,43.2378,119560.0
2017-06-13 14:30:00,51.67,51.71,51.56,51.58,146005.0,43.2378,43.2713,43.1458,43.1625,146005.0
2017-06-13 15:00:00,51.58,51.69,51.57,51.67,101686.0,43.1625,43.2545,43.1541,43.2378,101686.0
2017-06-13 15:30:00,51.68,51.7,51.61,51.65,311788.0,43.2462,43.2629,43.1876,43.2211,311788.0
2017-06-14 09:30:00,51.6,51.7,51.42,51.63,148802.0,43.1792,43.2629,43.0286,43.2043,148802.0
2017-06-14 10:00:00,51.63,51.85,51.61,51.72,103180.0,43.2043,43.3884,43.1876,43.2797,103180.0
2017-06-14 10:30:00,51.73,51.74,51.57,51.6,69371.0,43.288,43.2964,43.1541,43.1792,69371.0
2017-06-14 11:00:00,51.6,51.64,51.58,51.64,64685.0,43.1792,43.2127,43.1625,43.2127,64685.0
2017-06-14 11:30:00,51.64,51.64,51.48,51.53,58543.0,43.2127,43.2127,43.0788,43.1207,58543.0
2017-06-14 12:00:00,51.53,51.54,51.39,51.49,112346.0,43.1207,43.129,43.0035,43.0872,112346.0
2017-06-14 12:30:00,51.49,51.65,51.49,51.65,52167.0,43.0872,43.2211,43.0872,43.2211,52167.0
2017-06-14 13:00:00,51.64,51.7,51.6,51.64,44834.0,43.2127,43.2629,43.1792,43.2127,44834.0
2017-06-14 13:30:00,51.64,51.69,51.61,51.64,41431.0,43.2127,43.2545,43.1876,43.2127,41431.0
2017-06-14 14:00:00,51.61,51.77,51.59,51.76,94492.0,43.1876,43.3215,43.1709,43.3131,94492.0
2017-06-14 14:30:00,51.76,51.85,51.68,51.75,114085.0,43.3131,43.3884,43.2462,43.3048,114085.0
2017-06-14 15:00:00,51.75,51.93,51.7,51.92,152170.0,43.3048,43.4554,43.2629,43.447,152170.0
2017-06-14 15:30:00,51.92,51.95,51.8,51.85,281300.0,43.447,43.4721,43.3466,43.3884,281300.0
2017-06-15 09:30:00,51.56,51.91,51.44,51.91,193308.0,43.1458,43.4386,43.0453,43.4386,193308.0
2017-06-15 10:00:00,51.91,51.97,51.8,51.89,198007.0,43.4386,43.4889,43.3466,43.4219,198007.0
2017-06-15 10:30:00,51.89,51.94,51.77,51.89,188310.0,43.4219,43.4637,43.3215,43.4219,188310.0
2017-06-15 11:00:00,51.89,51.97,51.85,51.91,164433.0,43.4219,43.4889,43.3884,43.4386,164433.0
2017-06-15 11:30:00,51.91,51.94,51.88,51.89,84627.0,43.4386,43.4637,43.4135,43.4219,84627.0
2017-06-15 12:00:00,51.9,51.9,51.79,51.79,39760.0,43.4303,43.4303,43.3382,43.3382,39760.0
2017-06-15 12:30:00,51.79,51.91,51.79,51.86,98068.0,43.3382,43.4386,43.3382,43.3968,98068.0
2017-06-15 13:00:00,51.86,51.93,51.85,51.9,75399.0,43.3968,43.4554,43.3884,43.4303,75399.0
2017-06-15 13:30:00,51.9,51.98,51.89,51.95,71667.0,43.4303,43.4972,43.4219,43.4721,71667.0
2017-06-15 14:00:00,51.96,51.97,51.87,51.91,124337.0,43.4805,43.4889,43.4052,43.4386,124337.0
2017-06-15 14:30:00,51.91,51.97,51.89,51.95,161417.0,43.4386,43.4889,43.4219,43.4721,161417.0
2017-06-15 15:00:00,51.95,52.02,51.92,51.94,180965.0,43.4721,43.5307,43.447,43.4637,180965.0
2017-06-15 15:30:00,51.94,51.95,51.84,51.89,377746.0,43.4637,43.4721,43.3801,43.4219,377746.0
2017-06-16 09:30:00,51.77,52.01,51.71,51.74,477809.0,43.3215,43.5223,43.2713,43.2964,477809.0
2017-06-16 10:00:00,51.75,51.88,51.68,51.86,103717.0,43.3048,43.4135,43.2462,43.3968,103717.0
2017-06-16 10:30:00,51.87,52.04,51.82,52.04,78121.0,43.4052,43.5474,43.3633,43.5474,78121.0
2017-06-16 11:00:00,52.04,52.14,52.03,52.11,74449.0,43.5474,43.6311,43.5391,43.606,74449.0
2017-06-16 11:30:00,52.1,52.21,52.04,52.2,138249.0,43.5976,43.6897,43.5474,43.6813,138249.0
2017-06-16 12:00:00,52.2,52.21,52.12,52.2,79887.0,43.6813,43.6897,43.6144,43.6813,79887.0
2017-06-16 12:30:00,52.2,52.21,52.08,52.09,50876.0,43.6813,43.6897,43.5809,43.5893,50876.0
2017-06-16 13:00:00,52.1,52.13,52.01,52.04,63781.0,43.5976,43.6227,43.5223,43.5474,63781.0
2017-06-16 13:30:00,52.04,52.15,52.03,52.14,49877.0,43.5474,43.6395,43.5391,43.6311,49877.0
2017-06-16 14:00:00,52.14,52.14,52.05,52.09,78481.0,43.6311,43.6311,43.5558,43.5893,78481.0
2017-06-16 14:30:00,52.09,52.19,52.05,52.13,136153.0,43.5893,43.6729,43.5558,43.6227,136153.0
2017-06-16 15:00:00,52.13,52.24,52.12,52.19,152200.0,43.6227,43.7148,43.6144,43.6729,152200.0
2017-06-16 15:30:00,52.2,52.41,52.19,52.4,664285.0,43.6813,43.857,43.6729,43.8487,664285.0
2017-06-19 09:30:00,52.52,52.56,52.36,52.45,115475.0,43.9491,43.9826,43.8152,43.8905,115475.0
2017-06-19 10:00:00,52.46,52.56,52.41,52.53,95547.0,43.8989,43.9826,43.857,43.9575,95547.0
2017-06-19 10:30:00,52.53,52.61,52.47,52.48,108083.0,43.9575,44.0244,43.9073,43.9156,108083.0
2017-06-19 11:00:00,52.47,52.56,52.46,52.55,87953.0,43.9073,43.9826,43.8989,43.9742,87953.0
2017-06-19 11:30:00,52.55,52.65,52.54,52.64,78884.0,43.9742,44.0579,43.9658,44.0495,78884.0
2017-06-19 12:00:00,52.64,52.66,52.58,52.63,65758.0,44.0495,44.0662,43.9993,44.0411,65758.0
2017-06-19 12:30:00,52.64,52.64,52.53,52.53,68231.0,44.0495,44.0495,43.9575,43.9575,68231.0
2017-06-19 13:00:00,52.54,52.59,52.5,52.58,71811.0,43.9658,44.0077,43.9324,43.9993,71811.0
2017-06-19 13:30:00,52.58,52.61,52.54,52.56,51365.0,43.9993,44.0244,43.9658,43.9826,51365.0
2017-06-19 14:00:00,52.56,52.63,52.43,52.45,128674.0,43.9826,44.0411,43.8738,43.8905,128674.0
2017-06-19 14:30:00,52.45,52.47,52.34,52.4,116563.0,43.8905,43.9073,43.7985,43.8487,116563.0
2017-06-19 15:00:00,52.4,52.47,52.33,52.41,128724.0,43.8487,43.9073,43.7901,43.857,128724.0
2017-06-19 15:30:00,52.41,52.47,52.38,52.43,311187.0,43.857,43.9073,43.8319,43.8738,311187.0
2017-06-20 09:30:00,52.31,52.49,52.24,52.43,65609.0,43.7734,43.924,43.7148,43.8738,65609.0
2017-06-20 10:00:00,52.42,52.44,52.3,52.3,66060.0,43.8654,43.8822,43.765,43.765,66060.0
2017-06-20 10:30:00,52.3,52.42,52.29,52.42,70855.0,43.765,43.8654,43.7566,43.8654,70855.0
2017-06-20 11:00:00,52.42,52.47,52.36,52.44,47392.0,43.8654,43.9073,43.8152,43.8822,47392.0
2017-06-20 11:30:00,52.44,52.48,52.39,52.39,41026.0,43.8822,43.9156,43.8403,43.8403,41026.0
2017-06-20 12:00:00,52.39,52.46,52.38,52.41,42440.0,43.8403,43.8989,43.8319,43.857,42440.0
2017-06-20 12:30:00,52.41,52.41,52.33,52.38,64204.0,43.857,43.857,43.7901,43.8319,64204.0
2017-06-20 13:00:00,52.38,52.41,52.3,52.31,56284.0,43.8319,43.857,43.765,43.7734,56284.0
2017-06-20 13:30:00,52.32,52.35,52.29,52.33,50976.0,43.7817,43.8068,43.7566,43.7901,50976.0
2017-06-20 14:00:00,52.33,52.37,52.31,52.33,91064.0,43.7901,43.8236,43.7734,43.7901,91064.0
2017-06-20 14:30:00,52.33,52.4,52.28,52.35,107695.0,43.7901,43.8487,43.7483,43.8068,107695.0
2017-06-20 15:00:00,52.35,52.38,52.29,52.35,106240.0,43.8068,43.8319,43.7566,43.8068,106240.0
2017-06-20 15:30:00,52.35,52.41,52.22,52.25,345032.0,43.8068,43.857,43.6981,43.7232,345032.0
2017-06-21 09:30:00,52.2,52.24,51.99,52.19,146980.0,43.6813,43.7148,43.5056,43.6729,146980.0
2017-06-21 10:00:00,52.18,52.2,52.04,52.07,151822.0,43.6646,43.6813,43.5474,43.5725,151822.0
2017-06-21 10:30:00,52.07,52.2,52.06,52.11,91203.0,43.5725,43.6813,43.5642,43.606,91203.0
2017-06-21 11:00:00,52.11,52.15,51.94,51.99,107260.0,43.606,43.6395,43.4637,43.5056,107260.0
2017-06-21 11:30:00,52.0,52.09,51.94,52.08,105347.0,43.514,43.5893,43.4637,43.5809,105347.0
2017-06-21 12:00:00,52.08,52.08,51.97,51.99,83598.0,43.5809,43.5809,43.4889,43.5056,83598.0
2017-06-21 12:30:00,51.98,51.99,51.82,51.85,152671.0,43.4972,43.5056,43.3633,43.3884,152671.0
2017-06-21 13:00:00,51.85,51.86,51.77,51.82,74197.0,43.3884,43.3968,43.3215,43.3633,74197.0
2017-06-21 13:30:00,51.82,51.83,51.67,51.7,63390.0,43.3633,43.3717,43.2378,43.2629,63390.0
2017-06-21 14:00:00,51.7,51.73,51.64,51.66,96516.0,43.2629,43.288,43.2127,43.2294,96516.0
2017-06-21 14:30:00,51.67,51.85,51.65,51.85,138125.0,43.2378,43.3884,43.2211,43.3884,138125.0
2017-06-21 15:00:00,51.84,51.84,51.7,51.81,152276.0,43.3801,43.3801,43.2629,43.355,152276.0
2017-06-21 15:30:00,51.8,51.84,51.7,51.75,399685.0,43.3466,43.3801,43.2629,43.3048,399685.0
2017-06-22 09:30:00,51.6,51.65,51.41,51.61,141392.0,43.1792,43.2211,43.0202,43.1876,141392.0
2017-06-22 10:00:00,51.61,51.68,51.53,51.58,86339.0,43.1876,43.2462,43.1207,43.1625,86339.0
2017-06-22 10:30:00,51.57,51.79,51.55,51.77,89603.0,43.1541,43.3382,43.1374,43.3215,89603.0
2017-06-22 11:00:00,51.77,51.82,51.75,51.78,40848.0,43.3215,43.3633,43.3048,43.3299,40848.0
2017-06-22 11:30:00,51.77,51.87,51.73,51.77,55960.0,43.3215,43.4052,43.288,43.3215,55960.0
2017-06-22 12:00:00,51.78,51.8,51.71,51.73,33922.0,43.3299,43.3466,43.2713,43.288,33922.0
2017-06-22 12:30:00,51.73,51.75,51.67,51.73,36886.0,43.288,43.3048,43.2378,43.288,36886.0
2017-06-22 13:00:00,51.73,51.77,51.69,51.72,35494.0,43.288,43.3215,43.2545,43.2797,35494.0
2017-06-22 13:30:00,51.71,51.78,51.65,51.78,87152.0,43.2713,43.3299,43.2211,43.3299,87152.0
2017-06-22 14:00:00,51.78,51.79,51.67,51.74,60736.0,43.3299,43.3382,43.2378,43.2964,60736.0
2017-06-22 14:30:00,51.74,51.8,51.69,51.73,116276.0,43.2964,43.3466,43.2545,43.288,116276.0
2017-06-22 15:00:00,51.73,51.81,51.69,51.69,80678.0,43.288,43.355,43.2545,43.2545,80678.0
2017-06-22 15:30:00,51.69,51.7,51.57,51.61,260637.0,43.2545,43.2629,43.1541,43.1876,260637.0
2017-06-23 09:30:00,51.7,51.79,51.62,51.63,68421.0,43.2629,43.3382,43.196,43.2043,68421.0
2017-06-23 10:00:00,51.63,51.69,51.6,51.69,50598.0,43.2043,43.2545,43.1792,43.2545,50598.0
2017-06-23 10:30:00,51.69,51.76,51.66,51.73,87801.0,43.2545,43.3131,43.2294,43.288,87801.0
2017-06-23 11:00:00,51.73,51.76,51.68,51.71,56213.0,43.288,43.3131,43.2462,43.2713,56213.0
2017-06-23 11:30:00,51.71,51.73,51.6,51.6,59207.0,43.2713,43.288,43.1792,43.1792,59207.0
2017-06-23 12:00:00,51.6,51.63,51.56,51.62,88184.0,43.1792,43.2043,43.1458,43.196,88184.0
2017-06-23 12:30:00,51.62,51.66,51.6,51.64,72700.0,43.196,43.2294,43.1792,43.2127,72700.0
2017-06-23 13:00:00,51.63,51.64,51.49,51.52,47113.0,43.2043,43.2127,43.0872,43.1123,47113.0
2017-06-23 13:30:00,51.51,51.56,51.51,51.54,63980.0,43.1039,43.1458,43.1039,43.129,63980.0
2017-06-23 14:00:00,51.54,51.57,51.5,51.54,40239.0,43.129,43.1541,43.0956,43.129,40239.0
2017-06-23 14:30:00,51.54,51.62,51.49,51.56,164126.0,43.129,43.196,43.0872,43.1458,164126.0
2017-06-23 15:00:00,51.57,51.59,51.46,51.46,104668.0,43.1541,43.1709,43.0621,43.0621,104668.0
2017-06-23 15:30:00,51.47,51.47,51.33,51.46,374309.0,43.0704,43.0704,42.9533,43.0621,374309.0
2017-06-26 09:30:00,51.74,51.99,51.62,51.97,231728.0,43.2964,43.5056,43.196,43.4889,231728.0
2017-06-26 10:00:00,51.96,51.96,51.71,51.76,188754.0,43.4805,43.4805,43.2713,43.3131,188754.0
2017-06-26 10:30:00,51.77,51.88,51.72,51.8,246123.0,43.3215,43.4135,43.2797,43.3466,246123.0
2017-06-26 11:00:00,51.8,51.95,51.66,51.95,130823.0,43.3466,43.4721,43.2294,43.4721,130823.0
2017-06-26 11:30:00,51.95,52.18,51.93,52.06,177868.0,43.4721,43.6646,43.4554,43.5642,177868.0
2017-06-26 12:00:00,52.05,52.09,51.94,51.96,94834.0,43.5558,43.5893,43.4637,43.4805,94834.0
2017-06-26 12:30:00,51.96,51.98,51.87,51.89,60443.0,43.4805,43.4972,43.4052,43.4219,60443.0
2017-06-26 13:00:00,51.89,51.9,51.79,51.82,69806.0,43.4219,43.4303,43.3382,43.3633,69806.0
2017-06-26 13:30:00,51.81,51.86,51.77,51.84,72003.0,43.355,43.3968,43.3215,43.3801,72003.0
2017-06-26 14:00:00,51.84,51.88,51.81,51.88,58211.0,43.3801,43.4135,43.355,43.4135,58211.0
2017-06-26 14:30:00,51.87,51.98,51.86,51.98,82684.0,43.4052,43.4972,43.3968,43.4972,82684.0
2017-06-26 15:00:00,51.98,52.04,51.95,52.04,122513.0,43.4972,43.5474,43.4721,43.5474,122513.0
2017-06-26 15:30:00,52.04,52.09,52.0,52.01,287536.0,43.5474,43.5893,43.514,43.5223,287536.0
2017-06-27 09:30:00,52.03,52.27,51.97,52.15,159132.0,43.5391,43.7399,43.4889,43.6395,159132.0
2017-06-27 10:00:00,52.16,52.27,52.04,52.25,133043.0,43.6478,43.7399,43.5474,43.7232,133043.0
2017-06-27 10:30:00,52.25,52.44,52.2,52.41,318942.0,43.7232,43.8822,43.6813,43.857,318942.0
2017-06-27 11:00:00,52.4,52.52,52.3,52.45,199084.0,43.8487,43.9491,43.765,43.8905,199084.0
2017-06-27 11:30:00,52.45,52.49,52.38,52.44,137977.0,43.8905,43.924,43.8319,43.8822,137977.0
2017-06-27 12:00:00,52.44,52.51,52.43,52.47,261269.0,43.8822,43.9407,43.8738,43.9073,261269.0
2017-06-27 12:30:00,52.47,52.52,52.35,52.39,107883.0,43.9073,43.9491,43.8068,43.8403,107883.0
2017-06-27 13:00:00,52.39,52.43,52.33,52.41,126923.0,43.8403,43.8738,43.7901,43.857,126923.0
2017-06-27 13:30:00,52.41,52.56,52.3,52.53,272787.0,43.857,43.9826,43.765,43.9575,272787.0
2017-06-27 14:00:00,52.52,52.59,52.43,52.55,214065.0,43.9491,44.0077,43.8738,43.9742,214065.0
2017-06-27 14:30:00,52.55,52.55,52.4,52.45,104762.0,43.9742,43.9742,43.8487,43.8905,104762.0
2017-06-27 15:00:00,52.45,52.47,52.34,52.37,121323.0,43.8905,43.9073,43.7985,43.8236,121323.0
2017-06-27 15:30:00,52.36,52.38,52.21,52.21,271009.0,43.8152,43.8319,43.6897,43.6897,271009.0
2017-06-28 09:30:00,52.42,52.65,52.4,52.58,146085.0,43.8654,44.0579,43.8487,43.9993,146085.0
2017-06-28 10:00:00,52.58,52.61,52.38,52.4,91195.0,43.9993,44.0244,43.8319,43.8487,91195.0
2017-06-28 10:30:00,52.4,52.45,52.27,52.28,74523.0,43.8487,43.8905,43.7399,43.7483,74523.0
2017-06-28 11:00:00,52.28,52.44,52.28,52.42,86558.0,43.7483,43.8822,43.7483,43.8654,86558.0
2017-06-28 11:30:00,52.43,52.53,52.41,52.51,92132.0,43.8738,43.9575,43.857,43.9407,92132.0
2017-06-28 12:00:00,52.52,52.68,52.52,52.61,122343.0,43.9491,44.083,43.9491,44.0244,122343.0
2017-06-28 12:30:00,52.6,52.66,52.56,52.66,81832.0,44.016,44.0662,43.9826,44.0662,81832.0
2017-06-28 13:00:00,52.66,52.78,52.62,52.66,84519.0,44.0662,44.1667,44.0328,44.0662,84519.0
2017-06-28 13:30:00,52.66,52.8,52.63,52.72,90752.0,44.0662,44.1834,44.0411,44.1165,90752.0
2017-06-28 14:00:00,52.72,52.76,52.64,52.72,252760.0,44.1165,44.1499,44.0495,44.1165,252760.0
2017-06-28 14:30:00,52.71,52.76,52.66,52.68,120946.0,44.1081,44.1499,44.0662,44.083,120946.0
2017-06-28 15:00:00,52.68,52.79,52.67,52.74,122543.0,44.083,44.175,44.0746,44.1332,122543.0
2017-06-28 15:30:00,52.75,52.82,52.71,52.74,466808.0,44.1416,44.2001,44.1081,44.1332,466808.0
2017-06-29 09:30:00,53.22,53.38,53.04,53.34,221027.0,44.5349,44.6687,44.3842,44.6353,221027.0
2017-06-29 10:00:00,53.34,53.35,53.2,53.33,293177.0,44.6353,44.6436,44.5181,44.6269,293177.0
2017-06-29 10:30:00,53.33,53.35,53.08,53.19,184167.0,44.6269,44.6436,44.4177,44.5098,184167.0
2017-06-29 11:00:00,53.18,53.18,52.94,53.02,188473.0,44.5014,44.5014,44.3006,44.3675,188473.0
2017-06-29 11:30:00,53.02,53.03,52.88,52.89,277467.0,44.3675,44.3759,44.2503,44.2587,277467.0
2017-06-29 12:00:00,52.9,52.91,52.75,52.76,99388.0,44.2671,44.2755,44.1416,44.1499,99388.0
2017-06-29 12:30:00,52.77,52.82,52.7,52.75,75655.0,44.1583,44.2001,44.0997,44.1416,75655.0
2017-06-29 13:00:00,52.75,52.83,52.55,52.58,99377.0,44.1416,44.2085,43.9742,43.9993,99377.0
2017-06-29 13:30:00,52.59,52.85,52.59,52.82,144911.0,44.0077,44.2252,44.0077,44.2001,144911.0
2017-06-29 14:00:00,52.82,52.89,52.75,52.89,139031.0,44.2001,44.2587,44.1416,44.2587,139031.0
2017-06-29 14:30:00,52.89,52.98,52.86,52.87,118303.0,44.2587,44.334,44.2336,44.242,118303.0
2017-06-29 15:00:00,52.88,52.9,52.78,52.81,156126.0,44.2503,44.2671,44.1667,44.1918,156126.0
2017-06-29 15:30:00,52.82,52.87,52.71,52.75,320698.0,44.2001,44.242,44.1081,44.1416,320698.0
2017-06-30 09:30:00,52.97,53.08,52.78,52.91,153640.0,44.3257,44.4177,44.1667,44.2755,153640.0
2017-06-30 10:00:00,52.9,52.9,52.45,52.46,187320.0,44.2671,44.2671,43.8905,43.8989,187320.0
2017-06-30 10:30:00,52.46,52.59,52.35,52.47,126283.0,43.8989,44.0077,43.8068,43.9073,126283.0
2017-06-30 11:00:00,52.46,52.48,52.29,52.33,106861.0,43.8989,43.9156,43.7566,43.7901,106861.0
2017-06-30 11:30:00,52.33,52.47,52.28,52.47,106913.0,43.7901,43.9073,43.7483,43.9073,106913.0
2017-06-30 12:00:00,52.47,52.47,52.35,52.37,100512.0,43.9073,43.9073,43.8068,43.8236,100512.0
2017-06-30 12:30:00,52.37,52.44,52.3,52.34,83360.0,43.8236,43.8822,43.765,43.7985,83360.0
2017-06-30 13:00:00,52.35,52.47,52.32,52.46,74457.0,43.8068,43.9073,43.7817,43.8989,74457.0
2017-06-30 13:30:00,52.46,52.53,52.42,52.46,88873.0,43.8989,43.9575,43.8654,43.8989,88873.0
2017-06-30 14:00:00,52.45,52.5,52.41,52.43,104417.0,43.8905,43.9324,43.857,43.8738,104417.0
2017-06-30 14:30:00,52.43,52.56,52.42,52.51,83646.0,43.8738,43.9826,43.8654,43.9407,83646.0
2017-06-30 15:00:00,52.51,52.66,52.49,52.64,131714.0,43.9407,44.0662,43.924,44.0495,131714.0
2017-06-30 15:30:00,52.64,52.73,52.56,52.56,382076.0,44.0495,44.1248,43.9826,43.9826,382076.0
2017-07-03 09:30:00,52.78,52.9,52.7,52.85,145880.0,44.1667,44.2671,44.0997,44.2252,145880.0
2017-07-03 10:00:00,52.86,53.03,52.84,52.87,169636.0,44.2336,44.3759,44.2169,44.242,169636.0
2017-07-03 10:30:00,52.88,53.12,52.88,53.06,120156.0,44.2503,44.4512,44.2503,44.401,120156.0
2017-07-03 11:00:00,53.05,53.22,53.03,53.16,171353.0,44.3926,44.5349,44.3759,44.4847,171353.0
2017-07-03 11:30:00,53.16,53.28,53.11,53.16,137588.0,44.4847,44.5851,44.4428,44.4847,137588.0
2017-07-03 12:00:00,53.16,53.17,52.96,53.03,101059.0,44.4847,44.493,44.3173,44.3759,101059.0
2017-07-03 12:30:00,53.02,53.02,52.85,52.85,173944.0,44.3675,44.3675,44.2252,44.2252,173944.0
2017-07-05 09:30:00,52.96,53.05,52.57,52.76,197773.0,44.3173,44.3926,43.9909,44.1499,197773.0
2017-07-05 10:00:00,52.77,52.77,52.57,52.67,90985.0,44.1583,44.1583,43.9909,44.0746,90985.0
2017-07-05 10:30:00,52.67,52.78,52.64,52.75,206647.0,44.0746,44.1667,44.0495,44.1416,206647.0
2017-07-05 11:00:00,52.75,52.85,52.69,52.7,232209.0,44.1416,44.2252,44.0914,44.0997,232209.0
2017-07-05 11:30:00,52.69,52.75,52.63,52.63,66270.0,44.0914,44.1416,44.0411,44.0411,66270.0
2017-07-05 12:00:00,52.63,52.64,52.55,52.59,60907.0,44.0411,44.0495,43.9742,44.0077,60907.0
2017-07-05 12:30:00,52.58,52.69,52.58,52.62,58436.0,43.9993,44.0914,43.9993,44.0328,58436.0
2017-07-05 13:00:00,52.63,52.75,52.56,52.7,103004.0,44.0411,44.1416,43.9826,44.0997,103004.0
2017-07-05 13:30:00,52.7,52.8,52.69,52.77,62522.0,44.0997,44.1834,44.0914,44.1583,62522.0
2017-07-05 14:00:00,52.78,52.85,52.76,52.78,86640.0,44.1667,44.2252,44.1499,44.1667,86640.0
2017-07-05 14:30:00,52.78,52.81,52.66,52.68,81983.0,44.1667,44.1918,44.0662,44.083,81983.0
2017-07-05 15:00:00,52.68,52.72,52.65,52.7,85211.0,44.083,44.1165,44.0579,44.0997,85211.0
2017-07-05 15:30:00,52.7,52.75,52.63,52.69,300743.0,44.0997,44.1416,44.0411,44.0914,300743.0
2017-07-06 09:30:00,52.73,52.8,52.44,52.44,64257.0,44.1248,44.1834,43.8822,43.8822,64257.0
2017-07-06 10:00:00,52.45,52.84,52.43,52.73,188854.0,43.8905,44.2169,43.8738,44.1248,188854.0
2017-07-06 10:30:00,52.72,52.8,52.68,52.74,66858.0,44.1165,44.1834,44.083,44.1332,66858.0
2017-07-06 11:00:00,52.75,52.81,52.7,52.73,104117.0,44.1416,44.1918,44.0997,44.1248,104117.0
2017-07-06 11:30:00,52.73,52.84,52.68,52.8,53738.0,44.1248,44.2169,44.083,44.1834,53738.0
2017-07-06 12:00:00,52.8,52.86,52.76,52.77,63112.0,44.1834,44.2336,44.1499,44.1583,63112.0
2017-07-06 12:30:00,52.77,52.84,52.76,52.8,98915.0,44.1583,44.2169,44.1499,44.1834,98915.0
2017-07-06 13:00:00,52.8,52.9,52.8,52.89,52460.0,44.1834,44.2671,44.1834,44.2587,52460.0
2017-07-06 13:30:00,52.89,52.93,52.73,52.79,64592.0,44.2587,44.2922,44.1248,44.175,64592.0
2017-07-06 14:00:00,52.78,52.83,52.71,52.76,105742.0,44.1667,44.2085,44.1081,44.1499,105742.0
2017-07-06 14:30:00,52.75,52.78,52.7,52.77,69873.0,44.1416,44.1667,44.0997,44.1583,69873.0
2017-07-06 15:00:00,52.76,52.76,52.57,52.57,74989.0,44.1499,44.1499,43.9909,43.9909,74989.0
2017-07-06 15:30:00,52.58,52.64,52.54,52.59,291490.0,43.9993,44.0495,43.9658,44.0077,291490.0
2017-07-07 09:30:00,52.63,52.66,52.45,52.64,87620.0,44.0411,44.0662,43.8905,44.0495,87620.0
2017-07-07 10:00:00,52.65,52.69,52.6,52.69,62870.0,44.0579,44.0914,44.016,44.0914,62870.0
2017-07-07 10:30:00,52.69,52.77,52.63,52.72,71446.0,44.0914,44.1583,44.0411,44.1165,71446.0
2017-07-07 11:00:00,52.73,52.83,52.68,52.81,77911.0,44.1248,44.2085,44.083,44.1918,77911.0
2017-07-07 11:30:00,52.82,52.91,52.8,52.88,51402.0,44.2001,44.2755,44.1834,44.2503,51402.0
2017-07-07 12:00:00,52.89,52.91,52.86,52.86,43881.0,44.2587,44.2755,44.2336,44.2336,43881.0
2017-07-07 12:30:00,52.87,52.92,52.86,52.87,46748.0,44.242,44.2838,44.2336,44.242,46748.0
2017-07-07 13:00:00,52.87,52.87,52.79,52.8,51475.0,44.242,44.242,44.175,44.1834,51475.0
2017-07-07 13:30:00,52.8,52.82,52.78,52.8,35493.0,44.1834,44.2001,44.1667,44.1834,35493.0
2017-07-07 14:00:00,52.79,52.8,52.75,52.76,52852.0,44.175,44.1834,44.1416,44.1499,52852.0
2017-07-07 14:30:00,52.77,52.78,52.7,52.71,50600.0,44.1583,44.1667,44.0997,44.1081,50600.0
2017-07-07 15:00:00,52.71,52.77,52.7,52.77,63692.0,44.1081,44.1583,44.0997,44.1583,63692.0
2017-07-07 15:30:00,52.76,52.78,52.72,52.74,250750.0,44.1499,44.1667,44.1165,44.1332,250750.0
2017-07-10 09:30:00,52.58,52.8,52.53,52.72,65334.0,43.9993,44.1834,43.9575,44.1165,65334.0
2017-07-10 10:00:00,52.72,52.77,52.67,52.73,57210.0,44.1165,44.1583,44.0746,44.1248,57210.0
2017-07-10 10:30:00,52.72,52.81,52.68,52.78,118408.0,44.1165,44.1918,44.083,44.1667,118408.0
2017-07-10 11:00:00,52.78,52.9,52.73,52.76,211514.0,44.1667,44.2671,44.1248,44.1499,211514.0
2017-07-10 11:30:00,52.75,52.83,52.73,52.74,97244.0,44.1416,44.2085,44.1248,44.1332,97244.0
2017-07-10 12:00:00,52.74,52.86,52.71,52.85,61259.0,44.1332,44.2336,44.1081,44.2252,61259.0
2017-07-10 12:30:00,52.85,52.93,52.85,52.93,59226.0,44.2252,44.2922,44.2252,44.2922,59226.0
2017-07-10 13:00:00,52.93,52.94,52.85,52.89,56100.0,44.2922,44.3006,44.2252,44.2587,56100.0
2017-07-10 13:30:00,52.9,52.93,52.82,52.91,84951.0,44.2671,44.2922,44.2001,44.2755,84951.0
2017-07-10 14:00:00,52.92,52.99,52.88,52.91,69520.0,44.2838,44.3424,44.2503,44.2755,69520.0
2017-07-10 14:30:00,52.91,52.95,52.85,52.89,43264.0,44.2755,44.3089,44.2252,44.2587,43264.0
2017-07-10 15:00:00,52.88,52.93,52.86,52.89,64623.0,44.2503,44.2922,44.2336,44.2587,64623.0
2017-07-10 15:30:00,52.89,52.96,52.87,52.87,223327.0,44.2587,44.3173,44.242,44.242,223327.0
2017-07-11 09:30:00,52.89,52.99,52.86,52.91,194619.0,44.2587,44.3424,44.2336,44.2755,194619.0
2017-07-11 10:00:00,52.92,53.02,52.83,52.84,131284.0,44.2838,44.3675,44.2085,44.2169,131284.0
2017-07-11 10:30:00,52.84,52.89,52.79,52.88,77635.0,44.2169,44.2587,44.175,44.2503,77635.0
2017-07-11 11:00:00,52.88,52.93,52.51,52.59,62174.0,44.2503,44.2922,43.9407,44.0077,62174.0
2017-07-11 11:30:00,52.59,52.75,52.57,52.7,44027.0,44.0077,44.1416,43.9909,44.0997,44027.0
2017-07-11 12:00:00,52.71,52.73,52.63,52.66,47302.0,44.1081,44.1248,44.0411,44.0662,47302.0
2017-07-11 12:30:00,52.66,52.77,52.6,52.77,124894.0,44.0662,44.1583,44.016,44.1583,124894.0
2017-07-11 13:00:00,52.77,52.77,52.68,52.68,46890.0,44.1583,44.1583,44.083,44.083,46890.0
2017-07-11 13:30:00,52.68,52.78,52.67,52.77,64422.0,44.083,44.1667,44.0746,44.1583,64422.0
2017-07-11 14:00:00,52.78,52.79,52.71,52.75,63077.0,44.1667,44.175,44.1081,44.1416,63077.0
2017-07-11 14:30:00,52.75,52.81,52.73,52.79,49807.0,44.1416,44.1918,44.1248,44.175,49807.0
2017-07-11 15:00:00,52.79,52.8,52.75,52.77,55422.0,44.175,44.1834,44.1416,44.1583,55422.0
2017-07-11 15:30:00,52.76,52.81,52.75,52.77,259261.0,44.1499,44.1918,44.1416,44.1583,259261.0
2017-07-12 09:30:00,52.75,52.86,52.62,52.84,75207.0,44.1416,44.2336,44.0328,44.2169,75207.0
2017-07-12 10:00:00,52.85,52.95,52.72,52.94,80550.0,44.2252,44.3089,44.1165,44.3006,80550.0
2017-07-12 10:30:00,52.94,53.03,52.93,52.94,60800.0,44.3006,44.3759,44.2922,44.3006,60800.0
2017-07-12 11:00:00,52.92,52.95,52.89,52.91,86698.0,44.2838,44.3089,44.2587,44.2755,86698.0
2017-07-12 11:30:00,52.92,52.93,52.8,52.86,53715.0,44.2838,44.2922,44.1834,44.2336,53715.0
2017-07-12 12:00:00,52.86,52.89,52.79,52.8,78810.0,44.2336,44.2587,44.175,44.1834,78810.0
2017-07-12 12:30:00,52.8,52.87,52.79,52.85,34038.0,44.1834,44.242,44.175,44.2252,34038.0
2017-07-12 13:00:00,52.85,52.91,52.84,52.91,28370.0,44.2252,44.2755,44.2169,44.2755,28370.0
2017-07-12 13:30:00,52.9,52.95,52.87,52.95,29593.0,44.2671,44.3089,44.242,44.3089,29593.0
2017-07-12 14:00:00,52.96,52.97,52.9,52.95,43932.0,44.3173,44.3257,44.2671,44.3089,43932.0
2017-07-12 14:30:00,52.94,52.99,52.93,52.96,63389.0,44.3006,44.3424,44.2922,44.3173,63389.0
2017-07-12 15:00:00,52.95,52.96,52.88,52.96,194953.0,44.3089,44.3173,44.2503,44.3173,194953.0
2017-07-12 15:30:00,52.96,52.99,52.9,52.93,321710.0,44.3173,44.3424,44.2671,44.2922,321710.0
2017-07-13 09:30:00,52.93,53.1,52.92,53.1,89204.0,44.2922,44.4344,44.2838,44.4344,89204.0
2017-07-13 10:00:00,53.1,53.2,53.03,53.07,149312.0,44.4344,44.5181,44.3759,44.4093,149312.0
2017-07-13 10:30:00,53.06,53.11,52.97,53.11,189627.0,44.401,44.4428,44.3257,44.4428,189627.0
2017-07-13 11:00:00,53.11,53.21,53.05,53.2,46817.0,44.4428,44.5265,44.3926,44.5181,46817.0
2017-07-13 11:30:00,53.21,53.3,53.18,53.3,31212.0,44.5265,44.6018,44.5014,44.6018,31212.0
2017-07-13 12:00:00,53.3,53.36,53.29,53.31,54564.0,44.6018,44.652,44.5934,44.6102,54564.0
2017-07-13 12:30:00,53.31,53.33,53.25,53.29,47140.0,44.6102,44.6269,44.56,44.5934,47140.0
2017-07-13 13:00:00,53.29,53.36,53.28,53.3,60824.0,44.5934,44.652,44.5851,44.6018,60824.0
2017-07-13 13:30:00,53.31,53.31,53.27,53.3,47693.0,44.6102,44.6102,44.5767,44.6018,47693.0
2017-07-13 14:00:00,53.3,53.31,53.24,53.3,41875.0,44.6018,44.6102,44.5516,44.6018,41875.0
2017-07-13 14:30:00,53.3,53.36,53.26,53.29,53715.0,44.6018,44.652,44.5683,44.5934,53715.0
2017-07-13 15:00:00,53.28,53.33,53.25,53.28,69543.0,44.5851,44.6269,44.56,44.5851,69543.0
2017-07-13 15:30:00,53.29,53.29,53.23,53.29,166010.0,44.5934,44.5934,44.5432,44.5934,166010.0
2017-07-14 09:30:00,52.94,53.2,52.84,53.13,86594.0,44.3006,44.5181,44.2169,44.4595,86594.0
2017-07-14 10:00:00,53.12,53.36,53.12,53.31,101798.0,44.4512,44.652,44.4512,44.6102,101798.0
2017-07-14 10:30:00,53.32,53.34,53.25,53.25,69556.0,44.6185,44.6353,44.56,44.56,69556.0
2017-07-14 11:00:00,53.25,53.3,53.22,53.23,52031.0,44.56,44.6018,44.5349,44.5432,52031.0
2017-07-14 11:30:00,53.23,53.27,53.21,53.23,57854.0,44.5432,44.5767,44.5265,44.5432,57854.0
2017-07-14 12:00:00,53.23,53.24,53.17,53.23,65121.0,44.5432,44.5516,44.493,44.5432,65121.0
2017-07-14 12:30:00,53.24,53.35,53.22,53.34,87313.0,44.5516,44.6436,44.5349,44.6353,87313.0
2017-07-14 13:00:00,53.35,53.44,53.35,53.41,87541.0,44.6436,44.719,44.6436,44.6939,87541.0
2017-07-14 13:30:00,53.41,53.44,53.3,53.36,116722.0,44.6939,44.719,44.6018,44.652,116722.0
2017-07-14 14:00:00,53.36,53.4,53.34,53.36,46371.0,44.652,44.6855,44.6353,44.652,46371.0
2017-07-14 14:30:00,53.36,53.38,53.31,53.34,73307.0,44.652,44.6687,44.6102,44.6353,73307.0
2017-07-14 15:00:00,53.34,53.5,53.3,53.5,103749.0,44.6353,44.7692,44.6018,44.7692,103749.0
2017-07-14 15:30:00,53.5,53.5,53.32,53.37,324183.0,44.7692,44.7692,44.6185,44.6604,324183.0
2017-07-17 09:30:00,53.32,53.36,53.17,53.19,132794.0,44.6185,44.652,44.493,44.5098,132794.0
2017-07-17 10:00:00,53.19,53.38,53.18,53.36,95016.0,44.5098,44.6687,44.5014,44.652,95016.0
2017-07-17 10:30:00,53.36,53.49,53.35,53.49,65393.0,44.652,44.7608,44.6436,44.7608,65393.0
2017-07-17 11:00:00,53.49,53.57,53.49,53.56,57906.0,44.7608,44.8277,44.7608,44.8194,57906.0
2017-07-17 11:30:00,53.55,53.57,53.5,53.56,44072.0,44.811,44.8277,44.7692,44.8194,44072.0
2017-07-17 12:00:00,53.56,53.57,53.49,53.53,47104.0,44.8194,44.8277,44.7608,44.7943,47104.0
2017-07-17 12:30:00,53.53,53.55,53.51,53.53,31819.0,44.7943,44.811,44.7775,44.7943,31819.0
2017-07-17 13:00:00,53.53,53.58,53.49,53.57,51916.0,44.7943,44.8361,44.7608,44.8277,51916.0
2017-07-17 13:30:00,53.57,53.6,53.54,53.57,57238.0,44.8277,44.8528,44.8026,44.8277,57238.0
2017-07-17 14:00:00,53.57,53.65,53.55,53.61,46828.0,44.8277,44.8947,44.811,44.8612,46828.0
2017-07-17 14:30:00,53.6,53.66,53.56,53.58,58229.0,44.8528,44.9031,44.8194,44.8361,58229.0
2017-07-17 15:00:00,53.58,53.61,53.54,53.6,94197.0,44.8361,44.8612,44.8026,44.8528,94197.0
2017-07-17 15:30:00,53.6,53.65,53.55,53.6,334613.0,44.8528,44.8947,44.811,44.8528,334613.0
2017-07-18 09:30:00,53.38,53.57,53.37,53.51,98211.0,44.6687,44.8277,44.6604,44.7775,98211.0
2017-07-18 10:00:00,53.5,53.56,53.43,53.47,74775.0,44.7692,44.8194,44.7106,44.7441,74775.0
2017-07-18 10:30:00,53.47,53.49,53.29,53.41,142897.0,44.7441,44.7608,44.5934,44.6939,142897.0
2017-07-18 11:00:00,53.41,53.48,53.39,53.47,77660.0,44.6939,44.7524,44.6771,44.7441,77660.0
2017-07-18 11:30:00,53.47,53.48,53.41,53.47,69967.0,44.7441,44.7524,44.6939,44.7441,69967.0
2017-07-18 12:00:00,53.48,53.49,53.43,53.45,62441.0,44.7524,44.7608,44.7106,44.7273,62441.0
2017-07-18 12:30:00,53.45,53.46,53.43,53.45,77738.0,44.7273,44.7357,44.7106,44.7273,77738.0
2017-07-18 13:00:00,53.44,53.51,53.42,53.51,50143.0,44.719,44.7775,44.7022,44.7775,50143.0
2017-07-18 13:30:00,53.52,53.58,53.5,53.57,35472.0,44.7859,44.8361,44.7692,44.8277,35472.0
2017-07-18 14:00:00,53.57,53.57,53.49,53.53,45071.0,44.8277,44.8277,44.7608,44.7943,45071.0
2017-07-18 14:30:00,53.54,53.56,53.5,53.5,36126.0,44.8026,44.8194,44.7692,44.7692,36126.0
2017-07-18 15:00:00,53.51,53.53,53.5,53.51,50096.0,44.7775,44.7943,44.7692,44.7775,50096.0
2017-07-18 15:30:00,53.5,53.57,53.5,53.56,161945.0,44.7692,44.8277,44.7692,44.8194,161945.0
2017-07-19 09:30:00,53.56,53.74,53.45,53.65,100878.0,44.8194,44.97,44.7273,44.8947,100878.0
2017-07-19 10:00:00,53.64,53.68,53.58,53.61,65933.0,44.8863,44.9198,44.8361,44.8612,65933.0
2017-07-19 10:30:00,53.61,53.67,53.58,53.65,45058.0,44.8612,44.9114,44.8361,44.8947,45058.0
2017-07-19 11:00:00,53.65,53.73,53.59,53.6,50305.0,44.8947,44.9616,44.8445,44.8528,50305.0
2017-07-19 11:30:00,53.6,53.66,53.59,53.62,40182.0,44.8528,44.9031,44.8445,44.8696,40182.0
2017-07-19 12:00:00,53.62,53.65,53.6,53.64,30612.0,44.8696,44.8947,44.8528,44.8863,30612.0
2017-07-19 12:30:00,53.64,53.64,53.59,53.63,35347.0,44.8863,44.8863,44.8445,44.878,35347.0
2017-07-19 13:00:00,53.63,53.63,53.58,53.59,59017.0,44.878,44.878,44.8361,44.8445,59017.0
2017-07-19 13:30:00,53.59,53.74,53.58,53.72,68021.0,44.8445,44.97,44.8361,44.9533,68021.0
2017-07-19 14:00:00,53.71,53.73,53.67,53.71,41997.0,44.9449,44.9616,44.9114,44.9449,41997.0
2017-07-19 14:30:00,53.71,53.81,53.7,53.8,79594.0,44.9449,45.0286,44.9365,45.0202,79594.0
2017-07-19 15:00:00,53.8,53.87,53.79,53.87,79977.0,45.0202,45.0788,45.0118,45.0788,79977.0
2017-07-19 15:30:00,53.87,53.91,53.81,53.89,284913.0,45.0788,45.1123,45.0286,45.0955,284913.0
2017-07-20 09:30:00,53.91,54.2,53.71,54.11,230345.0,45.1123,45.3549,44.9449,45.2796,230345.0
2017-07-20 10:00:00,54.1,54.15,54.0,54.1,357596.0,45.2713,45.3131,45.1876,45.2713,357596.0
2017-07-20 10:30:00,54.1,54.1,53.8,53.95,187110.0,45.2713,45.2713,45.0202,45.1457,187110.0
2017-07-20 11:00:00,53.96,54.03,53.86,53.93,87473.0,45.1541,45.2127,45.0704,45.129,87473.0
2017-07-20 11:30:00,53.92,53.92,53.79,53.85,38551.0,45.1206,45.1206,45.0118,45.062,38551.0
2017-07-20 12:00:00,53.85,53.93,53.83,53.92,56853.0,45.062,45.129,45.0453,45.1206,56853.0
2017-07-20 12:30:00,53.93,54.02,53.93,54.0,64245.0,45.129,45.2043,45.129,45.1876,64245.0
2017-07-20 13:00:00,54.0,54.08,54.0,54.05,80658.0,45.1876,45.2545,45.1876,45.2294,80658.0
2017-07-20 13:30:00,54.05,54.1,54.0,54.0,83432.0,45.2294,45.2713,45.1876,45.1876,83432.0
2017-07-20 14:00:00,54.01,54.03,53.95,53.96,78568.0,45.1959,45.2127,45.1457,45.1541,78568.0
2017-07-20 14:30:00,53.96,54.0,53.89,53.91,81270.0,45.1541,45.1876,45.0955,45.1123,81270.0
2017-07-20 15:00:00,53.91,53.94,53.87,53.9,99381.0,45.1123,45.1374,45.0788,45.1039,99381.0
2017-07-20 15:30:00,53.9,53.91,53.76,53.78,410041.0,45.1039,45.1123,44.9867,45.0035,410041.0
2017-07-21 09:30:00,53.71,53.98,53.71,53.86,182035.0,44.9449,45.1708,44.9449,45.0704,182035.0
2017-07-21 10:00:00,53.87,53.87,53.73,53.76,148916.0,45.0788,45.0788,44.9616,44.9867,148916.0
2017-07-21 10:30:00,53.76,53.76,53.59,53.65,118290.0,44.9867,44.9867,44.8445,44.8947,118290.0
2017-07-21 11:00:00,53.66,53.69,53.59,53.6,126173.0,44.9031,44.9282,44.8445,44.8528,126173.0
2017-07-21 11:30:00,53.61,53.69,53.58,53.64,111963.0,44.8612,44.9282,44.8361,44.8863,111963.0
2017-07-21 12:00:00,53.65,53.77,53.64,53.73,100877.0,44.8947,44.9951,44.8863,44.9616,100877.0
2017-07-21 12:30:00,53.72,53.74,53.65,53.74,54118.0,44.9533,44.97,44.8947,44.97,54118.0
2017-07-21 13:00:00,53.74,53.79,53.72,53.79,52993.0,44.97,45.0118,44.9533,45.0118,52993.0
2017-07-21 13:30:00,53.79,53.81,53.72,53.72,68671.0,45.0118,45.0286,44.9533,44.9533,68671.0
2017-07-21 14:00:00,53.73,53.79,53.69,53.73,60203.0,44.9616,45.0118,44.9282,44.9616,60203.0
2017-07-21 14:30:00,53.73,53.75,53.67,53.71,228135.0,44.9616,44.9784,44.9114,44.9449,228135.0
2017-07-21 15:00:00,53.71,53.8,53.69,53.73,140186.0,44.9449,45.0202,44.9282,44.9616,140186.0
2017-07-21 15:30:00,53.73,53.83,53.73,53.79,169216.0,44.9616,45.0453,44.9616,45.0118,169216.0
2017-07-24 09:30:00,53.79,53.87,53.77,53.79,100991.0,45.0118,45.0788,44.9951,45.0118,100991.0
2017-07-24 10:00:00,53.8,53.86,53.78,53.79,75103.0,45.0202,45.0704,45.0035,45.0118,75103.0
2017-07-24 10:30:00,53.78,53.81,53.57,53.62,268484.0,45.0035,45.0286,44.8277,44.8696,268484.0
2017-07-24 11:00:00,53.62,53.7,53.61,53.66,93592.0,44.8696,44.9365,44.8612,44.9031,93592.0
2017-07-24 11:30:00,53.66,53.69,53.6,53.64,141427.0,44.9031,44.9282,44.8528,44.8863,141427.0
2017-07-24 12:00:00,53.65,53.68,53.61,53.67,69620.0,44.8947,44.9198,44.8612,44.9114,69620.0
2017-07-24 12:30:00,53.68,53.7,53.67,53.68,49491.0,44.9198,44.9365,44.9114,44.9198,49491.0
2017-07-24 13:00:00,53.69,53.7,53.62,53.63,85903.0,44.9282,44.9365,44.8696,44.878,85903.0
2017-07-24 13:30:00,53.63,53.64,53.6,53.62,74205.0,44.878,44.8863,44.8528,44.8696,74205.0
2017-07-24 14:00:00,53.62,53.67,53.61,53.65,104736.0,44.8696,44.9114,44.8612,44.8947,104736.0
2017-07-24 14:30:00,53.66,53.79,53.65,53.71,135502.0,44.9031,45.0118,44.8947,44.9449,135502.0
2017-07-24 15:00:00,53.71,53.78,53.67,53.78,149378.0,44.9449,45.0035,44.9114,45.0035,149378.0
2017-07-24 15:30:00,53.78,53.79,53.69,53.72,291125.0,45.0035,45.0118,44.9282,44.9533,291125.0
2017-07-25 09:30:00,54.19,54.2,53.82,53.89,229692.0,45.3466,45.3549,45.0369,45.0955,229692.0
2017-07-25 10:00:00,53.89,53.95,53.85,53.89,157839.0,45.0955,45.1457,45.062,45.0955,157839.0
2017-07-25 10:30:00,53.89,53.96,53.8,53.96,265611.0,45.0955,45.1541,45.0202,45.1541,265611.0
2017-07-25 11:00:00,53.96,53.98,53.89,53.94,268752.0,45.1541,45.1708,45.0955,45.1374,268752.0
2017-07-25 11:30:00,53.94,54.12,53.9,54.0,180665.0,45.1374,45.288,45.1039,45.1876,180665.0
2017-07-25 12:00:00,54.0,54.03,53.98,54.0,87464.0,45.1876,45.2127,45.1708,45.1876,87464.0
2017-07-25 12:30:00,54.0,54.0,53.86,53.86,80861.0,45.1876,45.1876,45.0704,45.0704,80861.0
2017-07-25 13:00:00,53.87,53.91,53.83,53.89,68648.0,45.0788,45.1123,45.0453,45.0955,68648.0
2017-07-25 13:30:00,53.9,53.91,53.83,53.86,60658.0,45.1039,45.1123,45.0453,45.0704,60658.0
2017-07-25 14:00:00,53.86,53.96,53.85,53.93,57967.0,45.0704,45.1541,45.062,45.129,57967.0
2017-07-25 14:30:00,53.94,53.97,53.89,53.96,190151.0,45.1374,45.1625,45.0955,45.1541,190151.0
2017-07-25 15:00:00,53.96,53.98,53.87,53.94,107911.0,45.1541,45.1708,45.0788,45.1374,107911.0
2017-07-25 15:30:00,53.94,53.98,53.91,53.96,227846.0,45.1374,45.1708,45.1123,45.1541,227846.0
2017-07-26 09:30:00,53.97,53.99,53.77,53.95,104525.0,45.1625,45.1792,44.9951,45.1457,104525.0
2017-07-26 10:00:00,53.94,54.02,53.81,53.82,129519.0,45.1374,45.2043,45.0286,45.0369,129519.0
2017-07-26 10:30:00,53.82,53.83,53.53,53.55,106827.0,45.0369,45.0453,44.7943,44.811,106827.0
2017-07-26 11:00:00,53.54,53.6,53.45,53.53,206702.0,44.8026,44.8528,44.7273,44.7943,206702.0
2017-07-26 11:30:00,53.54,53.58,53.48,53.53,82704.0,44.8026,44.8361,44.7524,44.7943,82704.0
2017-07-26 12:00:00,53.54,53.54,53.45,53.46,74634.0,44.8026,44.8026,44.7273,44.7357,74634.0
2017-07-26 12:30:00,53.46,53.51,53.46,53.47,70146.0,44.7357,44.7775,44.7357,44.7441,70146.0
2017-07-26 13:00:00,53.47,53.47,53.37,53.37,69087.0,44.7441,44.7441,44.6604,44.6604,69087.0
2017-07-26 13:30:00,53.37,53.4,53.33,53.39,98781.0,44.6604,44.6855,44.6269,44.6771,98781.0
2017-07-26 14:00:00,53.39,53.46,53.26,53.31,186113.0,44.6771,44.7357,44.5683,44.6102,186113.0
2017-07-26 14:30:00,53.3,53.33,53.23,53.26,127711.0,44.6018,44.6269,44.5432,44.5683,127711.0
2017-07-26 15:00:00,53.26,53.3,53.13,53.21,272138.0,44.5683,44.6018,44.4595,44.5265,272138.0
2017-07-26 15:30:00,53.21,53.3,53.06,53.21,448245.0,44.5265,44.6018,44.401,44.5265,448245.0
2017-07-27 09:30:00,53.22,53.4,53.09,53.23,122258.0,44.5349,44.6855,44.4261,44.5432,122258.0
2017-07-27 10:00:00,53.23,53.3,53.15,53.3,108991.0,44.5432,44.6018,44.4763,44.6018,108991.0
2017-07-27 10:30:00,53.3,53.35,53.11,53.16,111552.0,44.6018,44.6436,44.4428,44.4847,111552.0
2017-07-27 11:00:00,53.17,53.19,52.98,53.05,103117.0,44.493,44.5098,44.334,44.3926,103117.0
2017-07-27 11:30:00,53.05,53.07,52.87,52.87,117198.0,44.3926,44.4093,44.242,44.242,117198.0
2017-07-27 12:00:00,52.88,53.0,52.84,52.96,150807.0,44.2503,44.3508,44.2169,44.3173,150807.0
2017-07-27 12:30:00,52.97,53.08,52.89,53.08,155242.0,44.3257,44.4177,44.2587,44.4177,155242.0
2017-07-27 13:00:00,53.07,53.12,52.95,53.01,160873.0,44.4093,44.4512,44.3089,44.3591,160873.0
2017-07-27 13:30:00,53.01,53.02,52.89,52.91,110978.0,44.3591,44.3675,44.2587,44.2755,110978.0
2017-07-27 14:00:00,52.91,52.94,52.86,52.89,152391.0,44.2755,44.3006,44.2336,44.2587,152391.0
2017-07-27 14:30:00,52.89,52.97,52.84,52.88,116202.0,44.2587,44.3257,44.2169,44.2503,116202.0
2017-07-27 15:00:00,52.88,52.9,52.69,52.86,329418.0,44.2503,44.2671,44.0914,44.2336,329418.0
2017-07-27 15:30:00,52.86,53.01,52.83,52.94,697402.0,44.2336,44.3591,44.2085,44.3006,697402.0
2017-07-28 09:30:00,53.46,55.18,53.38,54.42,991899.0,44.7357,46.175,44.6687,45.539,991899.0
2017-07-28 10:00:00,54.43,54.83,54.43,54.8,344111.0,45.5474,45.8821,45.5474,45.857,344111.0
2017-07-28 10:30:00,54.81,54.99,54.63,54.69,261493.0,45.8654,46.016,45.7148,45.765,261493.0
2017-07-28 11:00:00,54.69,55.01,54.55,54.57,301517.0,45.765,46.0327,45.6478,45.6645,301517.0
2017-07-28 11:30:00,54.57,54.71,54.52,54.7,230688.0,45.6645,45.7817,45.6227,45.7733,230688.0
2017-07-28 12:00:00,54.7,54.72,54.62,54.67,153565.0,45.7733,45.7901,45.7064,45.7482,153565.0
2017-07-28 12:30:00,54.68,54.69,54.58,54.61,165625.0,45.7566,45.765,45.6729,45.698,165625.0
2017-07-28 13:00:00,54.61,54.81,54.6,54.72,118278.0,45.698,45.8654,45.6897,45.7901,118278.0
2017-07-28 13:30:00,54.72,55.01,54.69,54.98,128227.0,45.7901,46.0327,45.765,46.0076,128227.0
2017-07-28 14:00:00,54.98,55.01,54.85,54.97,149221.0,46.0076,46.0327,45.8989,45.9993,149221.0
2017-07-28 14:30:00,54.97,55.16,54.96,55.09,306367.0,45.9993,46.1583,45.9909,46.0997,306367.0
2017-07-28 15:00:00,55.09,55.2,55.01,55.11,221427.0,46.0997,46.1917,46.0327,46.1164,221427.0
2017-07-28 15:30:00,55.11,55.18,54.8,54.82,696360.0,46.1164,46.175,45.857,45.8738,696360.0
2017-07-31 09:30:00,55.19,55.29,55.03,55.28,146910.0,46.1834,46.2671,46.0495,46.2587,146910.0
2017-07-31 10:00:00,55.28,55.28,55.08,55.2,125347.0,46.2587,46.2587,46.0913,46.1917,125347.0
2017-07-31 10:30:00,55.2,55.23,54.99,55.0,122568.0,46.1917,46.2168,46.016,46.0244,122568.0
2017-07-31 11:00:00,55.01,55.13,54.98,55.05,112680.0,46.0327,46.1332,46.0076,46.0662,112680.0
2017-07-31 11:30:00,55.05,55.16,55.0,55.07,223615.0,46.0662,46.1583,46.0244,46.083,223615.0
2017-07-31 12:00:00,55.06,55.12,55.02,55.08,93597.0,46.0746,46.1248,46.0411,46.0913,93597.0
2017-07-31 12:30:00,55.08,55.13,54.99,55.02,87885.0,46.0913,46.1332,46.016,46.0411,87885.0
2017-07-31 13:00:00,55.02,55.1,54.98,54.99,73800.0,46.0411,46.1081,46.0076,46.016,73800.0
2017-07-31 13:30:00,54.99,55.06,54.95,55.0,84528.0,46.016,46.0746,45.9825,46.0244,84528.0
2017-07-31 14:00:00,55.0,55.04,54.93,54.94,137901.0,46.0244,46.0578,45.9658,45.9742,137901.0
2017-07-31 14:30:00,54.95,54.95,54.88,54.95,138768.0,45.9825,45.9825,45.924,45.9825,138768.0
2017-07-31 15:00:00,54.95,55.07,54.9,55.07,152008.0,45.9825,46.083,45.9407,46.083,152008.0
2017-07-31 15:30:00,55.07,55.15,55.0,55.03,469666.0,46.083,46.1499,46.0244,46.0495,469666.0
2017-08-01 09:30:00,55.29,55.33,54.94,55.15,180938.0,46.2671,46.3005,45.9742,46.1499,180938.0
2017-08-01 10:00:00,55.18,55.22,55.01,55.01,169891.0,46.175,46.2085,46.0327,46.0327,169891.0
2017-08-01 10:30:00,55.02,55.17,55.0,55.07,233520.0,46.0411,46.1666,46.0244,46.083,233520.0
2017-08-01 11:00:00,55.07,55.26,55.06,55.21,182012.0,46.083,46.2419,46.0746,46.2001,182012.0
2017-08-01 11:30:00,55.22,55.49,55.21,55.48,157094.0,46.2085,46.4344,46.2001,46.426,157094.0
2017-08-01 12:00:00,55.48,55.68,55.48,55.6,230392.0,46.426,46.5934,46.426,46.5265,230392.0
2017-08-01 12:30:00,55.6,55.65,55.51,55.57,130526.0,46.5265,46.5683,46.4511,46.5014,130526.0
2017-08-01 13:00:00,55.57,55.64,55.54,55.54,162938.0,46.5014,46.5599,46.4763,46.4763,162938.0
2017-08-01 13:30:00,55.55,55.69,55.5,55.68,145190.0,46.4846,46.6018,46.4428,46.5934,145190.0
2017-08-01 14:00:00,55.67,55.77,55.62,55.76,158397.0,46.585,46.6687,46.5432,46.6603,158397.0
2017-08-01 14:30:00,55.76,55.8,55.68,55.75,103334.0,46.6603,46.6938,46.5934,46.652,103334.0
2017-08-01 15:00:00,55.75,55.76,55.7,55.73,136604.0,46.652,46.6603,46.6101,46.6352,136604.0
2017-08-01 15:30:00,55.73,55.74,55.64,55.66,341944.0,46.6352,46.6436,46.5599,46.5767,341944.0
2017-08-02 09:30:00,55.65,55.87,55.65,55.79,71646.0,46.5683,46.7524,46.5683,46.6855,71646.0
2017-08-02 10:00:00,55.78,55.92,55.78,55.86,100970.0,46.6771,46.7942,46.6771,46.744,100970.0
2017-08-02 10:30:00,55.86,55.96,55.75,55.93,178540.0,46.744,46.8277,46.652,46.8026,178540.0
2017-08-02 11:00:00,55.93,56.03,55.87,55.89,154395.0,46.8026,46.8863,46.7524,46.7691,154395.0
2017-08-02 11:30:00,55.89,55.9,55.75,55.75,166874.0,46.7691,46.7775,46.652,46.652,166874.0
2017-08-02 12:00:00,55.75,55.76,55.41,55.45,141845.0,46.652,46.6603,46.3675,46.4009,141845.0
2017-08-02 12:30:00,55.45,55.48,55.35,55.46,129565.0,46.4009,46.426,46.3173,46.4093,129565.0
2017-08-02 13:00:00,55.47,55.62,55.47,55.56,74618.0,46.4177,46.5432,46.4177,46.493,74618.0
2017-08-02 13:30:00,55.55,55.58,55.52,55.53,49505.0,46.4846,46.5097,46.4595,46.4679,49505.0
2017-08-02 14:00:00,55.54,55.69,55.52,55.69,212698.0,46.4763,46.6018,46.4595,46.6018,212698.0
2017-08-02 14:30:00,55.68,55.75,55.67,55.68,138160.0,46.5934,46.652,46.585,46.5934,138160.0
2017-08-02 15:00:00,55.69,55.74,55.66,55.7,182197.0,46.6018,46.6436,46.5767,46.6101,182197.0
2017-08-02 15:30:00,55.7,55.71,55.61,55.62,493936.0,46.6101,46.6185,46.5348,46.5432,493936.0
2017-08-03 09:30:00,55.54,55.71,55.39,55.6,161408.0,46.4763,46.6185,46.3507,46.5265,161408.0
2017-08-03 10:00:00,55.59,55.75,55.58,55.65,94875.0,46.5181,46.652,46.5097,46.5683,94875.0
2017-08-03 10:30:00,55.64,55.66,55.54,55.57,73946.0,46.5599,46.5767,46.4763,46.5014,73946.0
2017-08-03 11:00:00,55.58,55.68,55.55,55.65,74441.0,46.5097,46.5934,46.4846,46.5683,74441.0
2017-08-03 11:30:00,55.65,55.76,55.61,55.74,72450.0,46.5683,46.6603,46.5348,46.6436,72450.0
2017-08-03 12:00:00,55.74,55.75,55.64,55.66,57085.0,46.6436,46.652,46.5599,46.5767,57085.0
2017-08-03 12:30:00,55.65,55.72,55.62,55.69,51025.0,46.5683,46.6269,46.5432,46.6018,51025.0
2017-08-03 13:00:00,55.68,55.8,55.66,55.77,54634.0,46.5934,46.6938,46.5767,46.6687,54634.0
2017-08-03 13:30:00,55.76,55.79,55.7,55.73,97675.0,46.6603,46.6855,46.6101,46.6352,97675.0
2017-08-03 14:00:00,55.72,55.81,55.72,55.79,90112.0,46.6269,46.7022,46.6269,46.6855,90112.0
2017-08-03 14:30:00,55.8,55.85,55.76,55.77,107049.0,46.6938,46.7357,46.6603,46.6687,107049.0
2017-08-03 15:00:00,55.76,55.81,55.72,55.8,100510.0,46.6603,46.7022,46.6269,46.6938,100510.0
2017-08-03 15:30:00,55.8,55.86,55.69,55.84,385966.0,46.6938,46.744,46.6018,46.7273,385966.0
2017-08-04 09:30:00,56.11,56.29,56.01,56.23,111911.0,46.9532,47.1039,46.8696,47.0536,111911.0
2017-08-04 10:00:00,56.23,56.37,56.15,56.35,158423.0,47.0536,47.1708,46.9867,47.1541,158423.0
2017-08-04 10:30:00,56.35,56.57,56.34,56.42,163075.0,47.1541,47.3382,47.1457,47.2126,163075.0
2017-08-04 11:00:00,56.42,56.45,56.3,56.36,70225.0,47.2126,47.2377,47.1122,47.1624,70225.0
2017-08-04 11:30:00,56.36,56.36,56.21,56.22,93475.0,47.1624,47.1624,47.0369,47.0453,93475.0
2017-08-04 12:00:00,56.22,56.25,56.17,56.19,61613.0,47.0453,47.0704,47.0034,47.0202,61613.0
2017-08-04 12:30:00,56.2,56.21,56.14,56.21,56120.0,47.0285,47.0369,46.9783,47.0369,56120.0
2017-08-04 13:00:00,56.21,56.27,56.16,56.25,37073.0,47.0369,47.0871,46.9951,47.0704,37073.0
2017-08-04 13:30:00,56.24,56.26,56.19,56.26,38021.0,47.062,47.0788,47.0202,47.0788,38021.0
2017-08-04 14:00:00,56.27,56.3,56.22,56.25,60437.0,47.0871,47.1122,47.0453,47.0704,60437.0
2017-08-04 14:30:00,56.24,56.29,56.23,56.29,63879.0,47.062,47.1039,47.0536,47.1039,63879.0
2017-08-04 15:00:00,56.29,56.31,56.25,56.25,106305.0,47.1039,47.1206,47.0704,47.0704,106305.0
2017-08-04 15:30:00,56.25,56.32,56.25,56.29,222738.0,47.0704,47.129,47.0704,47.1039,222738.0
2017-08-07 09:30:00,56.23,56.32,56.15,56.17,104521.0,47.0536,47.129,46.9867,47.0034,104521.0
2017-08-07 10:00:00,56.16,56.26,56.14,56.26,81481.0,46.9951,47.0788,46.9783,47.0788,81481.0
2017-08-07 10:30:00,56.26,56.28,56.19,56.19,66600.0,47.0788,47.0955,47.0202,47.0202,66600.0
2017-08-07 11:00:00,56.2,56.2,56.1,56.1,50730.0,47.0285,47.0285,46.9449,46.9449,50730.0
2017-08-07 11:30:00,56.1,56.17,56.1,56.11,80451.0,46.9449,47.0034,46.9449,46.9532,80451.0
2017-08-07 12:00:00,56.1,56.11,56.03,56.08,72009.0,46.9449,46.9532,46.8863,46.9281,72009.0
2017-08-07 12:30:00,56.08,56.12,56.07,56.12,45887.0,46.9281,46.9616,46.9198,46.9616,45887.0
2017-08-07 13:00:00,56.12,56.12,56.05,56.05,46060.0,46.9616,46.9616,46.903,46.903,46060.0
2017-08-07 13:30:00,56.06,56.07,56.04,56.05,57409.0,46.9114,46.9198,46.8947,46.903,57409.0
2017-08-07 14:00:00,56.06,56.07,56.01,56.06,57235.0,46.9114,46.9198,46.8696,46.9114,57235.0
2017-08-07 14:30:00,56.06,56.09,56.04,56.06,80606.0,46.9114,46.9365,46.8947,46.9114,80606.0
2017-08-07 15:00:00,56.05,56.08,56.04,56.08,88488.0,46.903,46.9281,46.8947,46.9281,88488.0
2017-08-07 15:30:00,56.08,56.08,55.95,55.97,341017.0,46.9281,46.9281,46.8193,46.8361,341017.0
2017-08-08 09:30:00,55.93,56.03,55.9,56.02,93873.0,46.8026,46.8863,46.7775,46.8779,93873.0
2017-08-08 10:00:00,56.04,56.27,56.04,56.27,61458.0,46.8947,47.0871,46.8947,47.0871,61458.0
2017-08-08 10:30:00,56.27,56.45,56.23,56.44,91299.0,47.0871,47.2377,47.0536,47.2294,91299.0
2017-08-08 11:00:00,56.44,56.47,56.39,56.41,65741.0,47.2294,47.2545,47.1875,47.2043,65741.0
2017-08-08 11:30:00,56.4,56.59,56.4,56.55,57804.0,47.1959,47.3549,47.1959,47.3214,57804.0
2017-08-08 12:00:00,56.55,56.6,56.48,56.5,114999.0,47.3214,47.3633,47.2629,47.2796,114999.0
2017-08-08 12:30:00,56.49,56.52,56.37,56.38,48756.0,47.2712,47.2963,47.1708,47.1792,48756.0
2017-08-08 13:00:00,56.38,56.38,56.19,56.2,108111.0,47.1792,47.1792,47.0202,47.0285,108111.0
2017-08-08 13:30:00,56.2,56.27,56.17,56.21,66396.0,47.0285,47.0871,47.0034,47.0369,66396.0
2017-08-08 14:00:00,56.21,56.27,56.19,56.26,64948.0,47.0369,47.0871,47.0202,47.0788,64948.0
2017-08-08 14:30:00,56.25,56.25,56.15,56.15,74145.0,47.0704,47.0704,46.9867,46.9867,74145.0
2017-08-08 15:00:00,56.15,56.21,56.1,56.12,142221.0,46.9867,47.0369,46.9449,46.9616,142221.0
2017-08-08 15:30:00,56.12,56.15,56.03,56.05,367516.0,46.9616,46.9867,46.8863,46.903,367516.0
2017-08-09 09:30:00,55.99,56.1,55.87,55.98,127111.0,46.8528,46.9449,46.7524,46.8444,127111.0
2017-08-09 10:00:00,56.01,56.12,55.97,56.12,64001.0,46.8696,46.9616,46.8361,46.9616,64001.0
2017-08-09 10:30:00,56.12,56.17,55.98,56.1,94813.0,46.9616,47.0034,46.8444,46.9449,94813.0
2017-08-09 11:00:00,56.09,56.16,56.05,56.13,57063.0,46.9365,46.9951,46.903,46.97,57063.0
2017-08-09 11:30:00,56.12,56.13,56.01,56.04,38817.0,46.9616,46.97,46.8696,46.8947,38817.0
2017-08-09 12:00:00,56.05,56.13,56.04,56.07,85443.0,46.903,46.97,46.8947,46.9198,85443.0
2017-08-09 12:30:00,56.07,56.12,56.06,56.11,60410.0,46.9198,46.9616,46.9114,46.9532,60410.0
2017-08-09 13:00:00,56.11,56.12,56.08,56.09,69989.0,46.9532,46.9616,46.9281,46.9365,69989.0
2017-08-09 13:30:00,56.1,56.12,56.08,56.09,68501.0,46.9449,46.9616,46.9281,46.9365,68501.0
2017-08-09 14:00:00,56.1,56.11,56.04,56.09,127168.0,46.9449,46.9532,46.8947,46.9365,127168.0
2017-08-09 14:30:00,56.09,56.09,56.04,56.07,78109.0,46.9365,46.9365,46.8947,46.9198,78109.0
2017-08-09 15:00:00,56.08,56.1,56.01,56.1,186272.0,46.9281,46.9449,46.8696,46.9449,186272.0
2017-08-09 15:30:00,56.1,56.25,56.09,56.24,383086.0,46.9449,47.0704,46.9365,47.062,383086.0
2017-08-10 09:30:00,55.92,56.05,55.85,55.87,119498.0,46.7942,46.903,46.7357,46.7524,119498.0
2017-08-10 10:00:00,55.88,55.91,55.7,55.74,102412.0,46.7608,46.7859,46.6101,46.6436,102412.0
2017-08-10 10:30:00,55.75,55.82,55.7,55.72,148606.0,46.652,46.7106,46.6101,46.6269,148606.0
2017-08-10 11:00:00,55.71,55.76,55.67,55.7,54018.0,46.6185,46.6603,46.585,46.6101,54018.0
2017-08-10 11:30:00,55.71,55.81,55.71,55.78,46878.0,46.6185,46.7022,46.6185,46.6771,46878.0
2017-08-10 12:00:00,55.77,55.77,55.63,55.67,76491.0,46.6687,46.6687,46.5516,46.585,76491.0
2017-08-10 12:30:00,55.67,55.87,55.63,55.84,77086.0,46.585,46.7524,46.5516,46.7273,77086.0
2017-08-10 13:00:00,55.84,55.93,55.84,55.93,39122.0,46.7273,46.8026,46.7273,46.8026,39122.0
2017-08-10 13:30:00,55.94,55.96,55.87,55.9,69724.0,46.811,46.8277,46.7524,46.7775,69724.0
2017-08-10 14:00:00,55.89,55.99,55.87,55.97,61388.0,46.7691,46.8528,46.7524,46.8361,61388.0
2017-08-10 14:30:00,55.98,56.07,55.94,55.96,77791.0,46.8444,46.9198,46.811,46.8277,77791.0
2017-08-10 15:00:00,55.96,55.97,55.78,55.82,89778.0,46.8277,46.8361,46.6771,46.7106,89778.0
2017-08-10 15:30:00,55.82,55.83,55.73,55.75,258250.0,46.7106,46.7189,46.6352,46.652,258250.0
2017-08-11 09:30:00,55.73,56.07,55.59,56.03,148072.0,46.6352,46.9198,46.5181,46.8863,148072.0
2017-08-11 10:00:00,56.03,56.17,56.0,56.1,180452.0,46.8863,47.0034,46.8612,46.9449,180452.0
2017-08-11 10:30:00,56.1,56.2,56.07,56.16,99430.0,46.9449,47.0285,46.9198,46.9951,99430.0
2017-08-11 11:00:00,56.16,56.2,56.06,56.17,201985.0,46.9951,47.0285,46.9114,47.0034,201985.0
2017-08-11 11:30:00,56.16,56.25,56.1,56.13,109653.0,46.9951,47.0704,46.9449,46.97,109653.0
2017-08-11 12:00:00,56.13,56.16,56.08,56.1,89301.0,46.97,46.9951,46.9281,46.9449,89301.0
2017-08-11 12:30:00,56.11,56.13,56.09,56.1,63340.0,46.9532,46.97,46.9365,46.9449,63340.0
2017-08-11 13:00:00,56.1,56.17,56.09,56.12,49894.0,46.9449,47.0034,46.9365,46.9616,49894.0
2017-08-11 13:30:00,56.12,56.16,56.1,56.14,52586.0,46.9616,46.9951,46.9449,46.9783,52586.0
2017-08-11 14:00:00,56.13,56.18,56.08,56.08,67588.0,46.97,47.0118,46.9281,46.9281,67588.0
2017-08-11 14:30:00,56.09,56.12,56.02,56.05,151646.0,46.9365,46.9616,46.8779,46.903,151646.0
2017-08-11 15:00:00,56.05,56.08,56.01,56.05,126045.0,46.903,46.9281,46.8696,46.903,126045.0
2017-08-11 15:30:00,56.05,56.1,56.02,56.03,212405.0,46.903,46.9449,46.8779,46.8863,212405.0
2017-08-14 09:30:00,56.38,56.67,56.33,56.54,170123.0,47.1792,47.4218,47.1373,47.3131,170123.0
2017-08-14 10:00:00,56.53,56.58,56.48,56.53,88179.0,47.3047,47.3465,47.2629,47.3047,88179.0
2017-08-14 10:30:00,56.52,56.58,56.5,56.52,61147.0,47.2963,47.3465,47.2796,47.2963,61147.0
2017-08-14 11:00:00,56.52,56.6,56.49,56.6,52562.0,47.2963,47.3633,47.2712,47.3633,52562.0
2017-08-14 11:30:00,56.6,56.65,56.55,56.55,78687.0,47.3633,47.4051,47.3214,47.3214,78687.0
2017-08-14 12:00:00,56.56,56.61,56.49,56.51,61942.0,47.3298,47.3716,47.2712,47.288,61942.0
2017-08-14 12:30:00,56.52,56.53,56.49,56.5,92851.0,47.2963,47.3047,47.2712,47.2796,92851.0
2017-08-14 13:00:00,56.51,56.54,56.41,56.42,71586.0,47.288,47.3131,47.2043,47.2126,71586.0
2017-08-14 13:30:00,56.41,56.48,56.4,56.41,80115.0,47.2043,47.2629,47.1959,47.2043,80115.0
2017-08-14 14:00:00,56.41,56.47,56.39,56.45,62362.0,47.2043,47.2545,47.1875,47.2377,62362.0
2017-08-14 14:30:00,56.45,56.47,56.38,56.47,64642.0,47.2377,47.2545,47.1792,47.2545,64642.0
2017-08-14 15:00:00,56.46,56.55,56.44,56.54,76859.0,47.2461,47.3214,47.2294,47.3131,76859.0
2017-08-14 15:30:00,56.54,56.58,56.45,56.46,201013.0,47.3131,47.3465,47.2377,47.2461,201013.0
2017-08-15 09:30:00,56.68,56.97,56.61,56.87,113388.0,47.4302,47.6729,47.3716,47.5892,113388.0
2017-08-15 10:00:00,56.87,56.91,56.79,56.8,187195.0,47.5892,47.6227,47.5223,47.5306,187195.0
2017-08-15 10:30:00,56.79,56.82,56.66,56.66,210385.0,47.5223,47.5474,47.4135,47.4135,210385.0
2017-08-15 11:00:00,56.66,56.86,56.65,56.75,173011.0,47.4135,47.5808,47.4051,47.4888,173011.0
2017-08-15 11:30:00,56.75,56.79,56.7,56.7,38877.0,47.4888,47.5223,47.4469,47.4469,38877.0
2017-08-15 12:00:00,56.71,56.72,56.66,56.71,39290.0,47.4553,47.4637,47.4135,47.4553,39290.0
2017-08-15 12:30:00,56.71,56.81,56.7,56.78,124722.0,47.4553,47.539,47.4469,47.5139,124722.0
2017-08-15 13:00:00,56.78,56.81,56.74,56.77,76641.0,47.5139,47.539,47.4804,47.5055,76641.0
2017-08-15 13:30:00,56.76,56.83,56.74,56.79,88760.0,47.4972,47.5557,47.4804,47.5223,88760.0
2017-08-15 14:00:00,56.79,56.88,56.75,56.83,113269.0,47.5223,47.5976,47.4888,47.5557,113269.0
2017-08-15 14:30:00,56.83,56.91,56.8,56.91,110017.0,47.5557,47.6227,47.5306,47.6227,110017.0
2017-08-15 15:00:00,56.9,56.99,56.89,56.96,160528.0,47.6143,47.6896,47.6059,47.6645,160528.0
2017-08-15 15:30:00,56.96,56.96,56.78,56.8,194070.0,47.6645,47.6645,47.5139,47.5306,194070.0
2017-08-16 09:30:00,56.92,57.16,56.83,56.96,101573.0,47.631,47.8319,47.5557,47.6645,101573.0
2017-08-16 10:00:00,56.95,57.0,56.81,56.87,124972.0,47.6562,47.698,47.539,47.5892,124972.0
2017-08-16 10:30:00,56.88,56.9,56.83,56.86,83062.0,47.5976,47.6143,47.5557,47.5808,83062.0
2017-08-16 11:00:00,56.87,56.87,56.74,56.74,56055.0,47.5892,47.5892,47.4804,47.4804,56055.0
2017-08-16 11:30:00,56.74,56.85,56.74,56.79,88884.0,47.4804,47.5725,47.4804,47.5223,88884.0
2017-08-16 12:00:00,56.79,56.83,56.78,56.8,42086.0,47.5223,47.5557,47.5139,47.5306,42086.0
2017-08-16 12:30:00,56.8,56.81,56.71,56.72,48281.0,47.5306,47.539,47.4553,47.4637,48281.0
2017-08-16 13:00:00,56.72,56.74,56.61,56.64,52281.0,47.4637,47.4804,47.3716,47.3967,52281.0
2017-08-16 13:30:00,56.64,56.68,56.61,56.67,52993.0,47.3967,47.4302,47.3716,47.4218,52993.0
2017-08-16 14:00:00,56.68,56.71,56.53,56.56,73858.0,47.4302,47.4553,47.3047,47.3298,73858.0
2017-08-16 14:30:00,56.56,56.62,56.53,56.6,66434.0,47.3298,47.38,47.3047,47.3633,66434.0
2017-08-16 15:00:00,56.6,56.67,56.59,56.67,77624.0,47.3633,47.4218,47.3549,47.4218,77624.0
2017-08-16 15:30:00,56.66,56.67,56.5,56.52,305172.0,47.4135,47.4218,47.2796,47.2963,305172.0
2017-08-17 09:30:00,56.45,56.61,56.33,56.33,107064.0,47.2377,47.3716,47.1373,47.1373,107064.0
2017-08-17 10:00:00,56.34,56.35,56.0,56.07,115955.0,47.1457,47.1541,46.8612,46.9198,115955.0
2017-08-17 10:30:00,56.08,56.24,56.07,56.19,80239.0,46.9281,47.062,46.9198,47.0202,80239.0
2017-08-17 11:00:00,56.19,56.3,56.15,56.15,62298.0,47.0202,47.1122,46.9867,46.9867,62298.0
2017-08-17 11:30:00,56.15,56.18,56.11,56.15,70728.0,46.9867,47.0118,46.9532,46.9867,70728.0
2017-08-17 12:00:00,56.15,56.16,56.06,56.07,69293.0,46.9867,46.9951,46.9114,46.9198,69293.0
2017-08-17 12:30:00,56.08,56.1,55.94,55.94,38750.0,46.9281,46.9449,46.811,46.811,38750.0
2017-08-17 13:00:00,55.94,55.99,55.9,55.96,44746.0,46.811,46.8528,46.7775,46.8277,44746.0
2017-08-17 13:30:00,55.97,56.04,55.94,55.99,46902.0,46.8361,46.8947,46.811,46.8528,46902.0
2017-08-17 14:00:00,55.99,56.01,55.9,56.0,62113.0,46.8528,46.8696,46.7775,46.8612,62113.0
2017-08-17 14:30:00,55.99,56.02,55.93,56.0,62998.0,46.8528,46.8779,46.8026,46.8612,62998.0
2017-08-17 15:00:00,56.0,56.0,55.86,55.88,84576.0,46.8612,46.8612,46.744,46.7608,84576.0
2017-08-17 15:30:00,55.87,55.91,55.57,55.6,336760.0,46.7524,46.7859,46.5014,46.5265,336760.0
2017-08-18 09:30:00,55.43,55.45,55.01,55.29,272250.0,46.3842,46.4009,46.0327,46.2671,272250.0
2017-08-18 10:00:00,55.3,55.44,55.26,55.3,129349.0,46.2754,46.3926,46.2419,46.2754,129349.0
2017-08-18 10:30:00,55.3,55.31,55.15,55.22,130323.0,46.2754,46.2838,46.1499,46.2085,130323.0
2017-08-18 11:00:00,55.23,55.52,55.19,55.5,453582.0,46.2168,46.4595,46.1834,46.4428,453582.0
2017-08-18 11:30:00,55.5,55.5,55.39,55.43,123949.0,46.4428,46.4428,46.3507,46.3842,123949.0
2017-08-18 12:00:00,55.43,55.44,55.33,55.39,116584.0,46.3842,46.3926,46.3005,46.3507,116584.0
2017-08-18 12:30:00,55.38,55.61,55.38,55.53,114626.0,46.3424,46.5348,46.3424,46.4679,114626.0
2017-08-18 13:00:00,55.52,55.62,55.46,55.57,79085.0,46.4595,46.5432,46.4093,46.5014,79085.0
2017-08-18 13:30:00,55.58,55.61,55.52,55.53,93514.0,46.5097,46.5348,46.4595,46.4679,93514.0
2017-08-18 14:00:00,55.53,55.54,55.45,55.51,130489.0,46.4679,46.4763,46.4009,46.4511,130489.0
2017-08-18 14:30:00,55.51,55.53,55.48,55.5,70944.0,46.4511,46.4679,46.426,46.4428,70944.0
2017-08-18 15:00:00,55.5,55.54,55.48,55.48,165655.0,46.4428,46.4763,46.426,46.426,165655.0
2017-08-18 15:30:00,55.48,55.58,55.46,55.53,511220.0,46.426,46.5097,46.4093,46.4679,511220.0
2017-08-21 09:30:00,55.65,55.65,55.32,55.33,59466.0,46.5683,46.5683,46.2922,46.3005,59466.0
2017-08-21 10:00:00,55.33,55.35,55.24,55.24,60723.0,46.3005,46.3173,46.2252,46.2252,60723.0
2017-08-21 10:30:00,55.24,55.26,55.19,55.2,75649.0,46.2252,46.2419,46.1834,46.1917,75649.0
2017-08-21 11:00:00,55.2,55.25,55.13,55.18,76592.0,46.1917,46.2336,46.1332,46.175,76592.0
2017-08-21 11:30:00,55.18,55.24,55.16,55.24,42903.0,46.175,46.2252,46.1583,46.2252,42903.0
2017-08-21 12:00:00,55.23,55.28,55.22,55.28,58323.0,46.2168,46.2587,46.2085,46.2587,58323.0
2017-08-21 12:30:00,55.28,55.3,55.2,55.21,62939.0,46.2587,46.2754,46.1917,46.2001,62939.0
2017-08-21 13:00:00,55.21,55.23,55.16,55.18,31560.0,46.2001,46.2168,46.1583,46.175,31560.0
2017-08-21 13:30:00,55.19,55.2,55.15,55.16,36559.0,46.1834,46.1917,46.1499,46.1583,36559.0
2017-08-21 14:00:00,55.16,55.2,55.14,55.19,54133.0,46.1583,46.1917,46.1415,46.1834,54133.0
2017-08-21 14:30:00,55.19,55.21,55.15,55.2,49410.0,46.1834,46.2001,46.1499,46.1917,49410.0
2017-08-21 15:00:00,55.2,55.27,55.19,55.26,123454.0,46.1917,46.2503,46.1834,46.2419,123454.0
2017-08-21 15:30:00,55.27,55.37,55.25,55.29,320163.0,46.2503,46.334,46.2336,46.2671,320163.0
2017-08-22 09:30:00,55.39,55.53,55.34,55.4,59618.0,46.3507,46.4679,46.3089,46.3591,59618.0
2017-08-22 10:00:00,55.4,55.44,55.32,55.39,42462.0,46.3591,46.3926,46.2922,46.3507,42462.0
2017-08-22 10:30:00,55.39,55.4,55.33,55.37,37415.0,46.3507,46.3591,46.3005,46.334,37415.0
2017-08-22 11:00:00,55.37,55.4,55.34,55.38,113070.0,46.334,46.3591,46.3089,46.3424,113070.0
2017-08-22 11:30:00,55.37,55.46,55.32,55.45,56465.0,46.334,46.4093,46.2922,46.4009,56465.0
2017-08-22 12:00:00,55.45,55.48,55.43,55.43,27625.0,46.4009,46.426,46.3842,46.3842,27625.0
2017-08-22 12:30:00,55.43,55.43,55.38,55.38,60235.0,46.3842,46.3842,46.3424,46.3424,60235.0
2017-08-22 13:00:00,55.38,55.46,55.35,55.46,201610.0,46.3424,46.4093,46.3173,46.4093,201610.0
2017-08-22 13:30:00,55.45,55.47,55.42,55.47,44147.0,46.4009,46.4177,46.3758,46.4177,44147.0
2017-08-22 14:00:00,55.47,55.53,55.46,55.52,42215.0,46.4177,46.4679,46.4093,46.4595,42215.0
2017-08-22 14:30:00,55.53,55.62,55.52,55.6,50945.0,46.4679,46.5432,46.4595,46.5265,50945.0
2017-08-22 15:00:00,55.61,55.63,55.53,55.54,82427.0,46.5348,46.5516,46.4679,46.4763,82427.0
2017-08-22 15:30:00,55.54,55.59,55.5,55.58,239859.0,46.4763,46.5181,46.4428,46.5097,239859.0
2017-08-23 09:30:00,55.27,55.42,55.22,55.4,99629.0,46.2503,46.3758,46.2085,46.3591,99629.0
2017-08-23 10:00:00,55.4,55.41,55.33,55.35,74468.0,46.3591,46.3675,46.3005,46.3173,74468.0
2017-08-23 10:30:00,55.36,55.4,55.26,55.39,172555.0,46.3256,46.3591,46.2419,46.3507,172555.0
2017-08-23 11:00:00,55.39,55.41,55.31,55.36,447841.0,46.3507,46.3675,46.2838,46.3256,447841.0
2017-08-23 11:30:00,55.36,55.36,55.28,55.29,88654.0,46.3256,46.3256,46.2587,46.2671,88654.0
2017-08-23 12:00:00,55.28,55.36,55.24,55.32,115927.0,46.2587,46.3256,46.2252,46.2922,115927.0
2017-08-23 12:30:00,55.32,55.32,55.25,55.29,34218.0,46.2922,46.2922,46.2336,46.2671,34218.0
2017-08-23 13:00:00,55.29,55.3,55.24,55.26,51023.0,46.2671,46.2754,46.2252,46.2419,51023.0
2017-08-23 13:30:00,55.26,55.27,55.21,55.24,66832.0,46.2419,46.2503,46.2001,46.2252,66832.0
2017-08-23 14:00:00,55.24,55.31,55.23,55.25,67036.0,46.2252,46.2838,46.2168,46.2336,67036.0
2017-08-23 14:30:00,55.25,55.27,55.21,55.22,72338.0,46.2336,46.2503,46.2001,46.2085,72338.0
2017-08-23 15:00:00,55.22,55.23,55.16,55.17,148001.0,46.2085,46.2168,46.1583,46.1666,148001.0
2017-08-23 15:30:00,55.17,55.21,55.09,55.17,356413.0,46.1666,46.2001,46.0997,46.1666,356413.0
2017-08-24 09:30:00,55.28,55.37,55.09,55.16,61501.0,46.2587,46.334,46.0997,46.1583,61501.0
2017-08-24 10:00:00,55.15,55.17,55.06,55.16,52924.0,46.1499,46.1666,46.0746,46.1583,52924.0
2017-08-24 10:30:00,55.17,55.33,55.16,55.3,73750.0,46.1666,46.3005,46.1583,46.2754,73750.0
2017-08-24 11:00:00,55.3,55.33,55.1,55.13,61927.0,46.2754,46.3005,46.1081,46.1332,61927.0
2017-08-24 11:30:00,55.12,55.14,55.03,55.08,88706.0,46.1248,46.1415,46.0495,46.0913,88706.0
2017-08-24 12:00:00,55.08,55.16,55.06,55.14,42002.0,46.0913,46.1583,46.0746,46.1415,42002.0
2017-08-24 12:30:00,55.15,55.16,55.11,55.15,58155.0,46.1499,46.1583,46.1164,46.1499,58155.0
2017-08-24 13:00:00,55.15,55.29,55.14,55.27,50953.0,46.1499,46.2671,46.1415,46.2503,50953.0
2017-08-24 13:30:00,55.27,55.28,55.23,55.27,25200.0,46.2503,46.2587,46.2168,46.2503,25200.0
2017-08-24 14:00:00,55.27,55.28,55.06,55.06,163669.0,46.2503,46.2587,46.0746,46.0746,163669.0
2017-08-24 14:30:00,55.05,55.08,54.96,54.98,82166.0,46.0662,46.0913,45.9909,46.0076,82166.0
2017-08-24 15:00:00,54.98,54.98,54.76,54.79,148035.0,46.0076,46.0076,45.8235,45.8486,148035.0
2017-08-24 15:30:00,54.79,54.84,54.61,54.63,497319.0,45.8486,45.8905,45.698,45.7148,497319.0
2017-08-25 09:30:00,54.8,54.96,54.79,54.87,130598.0,45.857,45.9909,45.8486,45.9156,130598.0
2017-08-25 10:00:00,54.87,54.91,54.8,54.84,134905.0,45.9156,45.9491,45.857,45.8905,134905.0
2017-08-25 10:30:00,54.85,54.86,54.68,54.74,79917.0,45.8989,45.9072,45.7566,45.8068,79917.0
2017-08-25 11:00:00,54.75,54.8,54.71,54.77,62016.0,45.8152,45.857,45.7817,45.8319,62016.0
2017-08-25 11:30:00,54.77,54.83,54.77,54.81,44819.0,45.8319,45.8821,45.8319,45.8654,44819.0
2017-08-25 12:00:00,54.8,54.85,54.8,54.85,84830.0,45.857,45.8989,45.857,45.8989,84830.0
2017-08-25 12:30:00,54.84,54.89,54.82,54.89,179232.0,45.8905,45.9323,45.8738,45.9323,179232.0
2017-08-25 13:00:00,54.89,55.02,54.89,55.02,58622.0,45.9323,46.0411,45.9323,46.0411,58622.0
2017-08-25 13:30:00,55.02,55.09,55.0,55.06,81826.0,46.0411,46.0997,46.0244,46.0746,81826.0
2017-08-25 14:00:00,55.05,55.17,55.05,55.12,121505.0,46.0662,46.1666,46.0662,46.1248,121505.0
2017-08-25 14:30:00,55.11,55.14,55.07,55.1,111689.0,46.1164,46.1415,46.083,46.1081,111689.0
2017-08-25 15:00:00,55.1,55.15,55.04,55.15,117953.0,46.1081,46.1499,46.0578,46.1499,117953.0
2017-08-25 15:30:00,55.14,55.15,55.03,55.04,297599.0,46.1415,46.1499,46.0495,46.0578,297599.0
2017-08-28 09:30:00,54.69,54.91,53.59,53.77,373791.0,45.765,45.9491,44.8445,44.9951,373791.0
2017-08-28 10:00:00,53.78,54.02,53.72,53.95,192590.0,45.0035,45.2043,44.9533,45.1457,192590.0
2017-08-28 10:30:00,53.94,54.04,53.91,53.98,187419.0,45.1374,45.221,45.1123,45.1708,187419.0
2017-08-28 11:00:00,53.98,54.23,53.98,54.11,162584.0,45.1708,45.38,45.1708,45.2796,162584.0
2017-08-28 11:30:00,54.12,54.18,54.05,54.14,120281.0,45.288,45.3382,45.2294,45.3047,120281.0
2017-08-28 12:00:00,54.15,54.2,54.09,54.16,80749.0,45.3131,45.3549,45.2629,45.3215,80749.0
2017-08-28 12:30:00,54.17,54.33,54.16,54.32,101623.0,45.3298,45.4637,45.3215,45.4553,101623.0
2017-08-28 13:00:00,54.33,54.39,54.32,54.35,54473.0,45.4637,45.5139,45.4553,45.4805,54473.0
2017-08-28 13:30:00,54.35,54.38,54.32,54.38,74666.0,45.4805,45.5056,45.4553,45.5056,74666.0
2017-08-28 14:00:00,54.39,54.4,54.32,54.36,80610.0,45.5139,45.5223,45.4553,45.4888,80610.0
2017-08-28 14:30:00,54.36,54.38,54.32,54.33,81234.0,45.4888,45.5056,45.4553,45.4637,81234.0
2017-08-28 15:00:00,54.33,54.45,54.32,54.44,82026.0,45.4637,45.5641,45.4553,45.5558,82026.0
2017-08-28 15:30:00,54.44,54.53,54.43,54.52,280210.0,45.5558,45.6311,45.5474,45.6227,280210.0
2017-08-29 09:30:00,54.04,54.35,53.94,54.3,118403.0,45.221,45.4805,45.1374,45.4386,118403.0
2017-08-29 10:00:00,54.3,54.41,54.26,54.33,115779.0,45.4386,45.5307,45.4051,45.4637,115779.0
2017-08-29 10:30:00,54.33,54.53,54.33,54.53,75643.0,45.4637,45.6311,45.4637,45.6311,75643.0
2017-08-29 11:00:00,54.54,54.54,54.39,54.4,143544.0,45.6394,45.6394,45.5139,45.5223,143544.0
2017-08-29 11:30:00,54.4,54.4,54.17,54.17,101783.0,45.5223,45.5223,45.3298,45.3298,101783.0
2017-08-29 12:00:00,54.17,54.26,54.11,54.24,124387.0,45.3298,45.4051,45.2796,45.3884,124387.0
2017-08-29 12:30:00,54.25,54.36,54.23,54.35,63851.0,45.3968,45.4888,45.38,45.4805,63851.0
2017-08-29 13:00:00,54.36,54.44,54.33,54.42,51341.0,45.4888,45.5558,45.4637,45.539,51341.0
2017-08-29 13:30:00,54.42,54.43,54.35,54.36,38451.0,45.539,45.5474,45.4805,45.4888,38451.0
2017-08-29 14:00:00,54.36,54.42,54.34,54.38,43416.0,45.4888,45.539,45.4721,45.5056,43416.0
2017-08-29 14:30:00,54.38,54.39,54.19,54.21,140105.0,45.5056,45.5139,45.3466,45.3633,140105.0
2017-08-29 15:00:00,54.21,54.27,54.13,54.25,141884.0,45.3633,45.4135,45.2964,45.3968,141884.0
2017-08-29 15:30:00,54.25,54.35,54.16,54.31,396743.0,45.3968,45.4805,45.3215,45.447,396743.0
2017-08-30 09:30:00,54.12,54.43,53.64,54.33,138863.0,45.4796,45.7401,45.0763,45.6561,138863.0
2017-08-30 10:00:00,54.33,54.48,54.31,54.45,123837.0,45.6561,45.7822,45.6393,45.757,123837.0
2017-08-30 10:30:00,54.44,54.51,54.37,54.48,116140.0,45.7485,45.8074,45.6897,45.7822,116140.0
2017-08-30 11:00:00,54.48,54.6,54.45,54.6,75191.0,45.7822,45.883,45.757,45.883,75191.0
2017-08-30 11:30:00,54.61,54.61,54.43,54.45,92833.0,45.8914,45.8914,45.7401,45.757,92833.0
2017-08-30 12:00:00,54.46,54.53,54.45,54.48,115475.0,45.7654,45.8242,45.757,45.7822,115475.0
2017-08-30 12:30:00,54.47,54.5,54.44,54.49,93123.0,45.7738,45.799,45.7485,45.7906,93123.0
2017-08-30 13:00:00,54.49,54.59,54.49,54.59,47930.0,45.7906,45.8746,45.7906,45.8746,47930.0
2017-08-30 13:30:00,54.58,54.66,54.56,54.66,72053.0,45.8662,45.9334,45.8494,45.9334,72053.0
2017-08-30 14:00:00,54.66,54.66,54.57,54.61,123402.0,45.9334,45.9334,45.8578,45.8914,123402.0
2017-08-30 14:30:00,54.61,54.64,54.54,54.57,67119.0,45.8914,45.9166,45.8326,45.8578,67119.0
2017-08-30 15:00:00,54.57,54.6,54.51,54.53,97615.0,45.8578,45.883,45.8074,45.8242,97615.0
2017-08-30 15:30:00,54.53,54.53,54.31,54.34,435966.0,45.8242,45.8242,45.6393,45.6645,435966.0
2017-08-31 09:30:00,54.43,54.61,54.21,54.24,120853.0,45.7401,45.8914,45.5553,45.5805,120853.0
2017-08-31 10:00:00,54.23,54.3,54.15,54.16,58231.0,45.5721,45.6309,45.5048,45.5133,58231.0
2017-08-31 10:30:00,54.16,54.18,54.02,54.11,95083.0,45.5133,45.5301,45.3956,45.4712,95083.0
2017-08-31 11:00:00,54.12,54.14,54.08,54.11,128905.0,45.4796,45.4964,45.446,45.4712,128905.0
2017-08-31 11:30:00,54.1,54.11,54.02,54.05,128270.0,45.4628,45.4712,45.3956,45.4208,128270.0
2017-08-31 12:00:00,54.06,54.12,54.05,54.09,65453.0,45.4292,45.4796,45.4208,45.4544,65453.0
2017-08-31 12:30:00,54.09,54.1,54.03,54.04,34880.0,45.4544,45.4628,45.404,45.4124,34880.0
2017-08-31 13:00:00,54.03,54.04,53.94,53.96,42672.0,45.404,45.4124,45.3284,45.3452,42672.0
2017-08-31 13:30:00,53.96,53.97,53.94,53.97,38550.0,45.3452,45.3536,45.3284,45.3536,38550.0
2017-08-31 14:00:00,53.96,53.96,53.85,53.89,54889.0,45.3452,45.3452,45.2527,45.2864,54889.0
2017-08-31 14:30:00,53.89,54.04,53.88,54.04,89225.0,45.2864,45.4124,45.278,45.4124,89225.0
2017-08-31 15:00:00,54.04,54.14,54.03,54.14,129709.0,45.4124,45.4964,45.404,45.4964,129709.0
2017-08-31 15:30:00,54.14,54.15,54.02,54.05,496551.0,45.4964,45.5048,45.3956,45.4208,496551.0
2017-09-01 09:30:00,54.14,54.45,54.04,54.4,120782.0,45.4964,45.757,45.4124,45.7149,120782.0
2017-09-01 10:00:00,54.41,54.48,54.29,54.33,123279.0,45.7233,45.7822,45.6225,45.6561,123279.0
2017-09-01 10:30:00,54.33,54.37,54.27,54.37,62428.0,45.6561,45.6897,45.6057,45.6897,62428.0
2017-09-01 11:00:00,54.37,54.43,54.22,54.23,79166.0,45.6897,45.7401,45.5637,45.5721,79166.0
2017-09-01 11:30:00,54.23,54.25,54.19,54.21,61021.0,45.5721,45.5889,45.5385,45.5553,61021.0
2017-09-01 12:00:00,54.21,54.25,54.14,54.14,73057.0,45.5553,45.5889,45.4964,45.4964,73057.0
2017-09-01 12:30:00,54.14,54.27,54.14,54.26,53350.0,45.4964,45.6057,45.4964,45.5973,53350.0
2017-09-01 13:00:00,54.26,54.3,54.24,54.25,41347.0,45.5973,45.6309,45.5805,45.5889,41347.0
2017-09-01 13:30:00,54.26,54.27,54.14,54.15,33034.0,45.5973,45.6057,45.4964,45.5048,33034.0
2017-09-01 14:00:00,54.16,54.17,54.02,54.02,42669.0,45.5133,45.5217,45.3956,45.3956,42669.0
2017-09-01 14:30:00,54.02,54.05,53.93,53.95,85591.0,45.3956,45.4208,45.32,45.3368,85591.0
2017-09-01 15:00:00,53.94,54.03,53.93,54.01,51538.0,45.3284,45.404,45.32,45.3872,51538.0
2017-09-01 15:30:00,54.01,54.05,53.97,54.02,232619.0,45.3872,45.4208,45.3536,45.3956,232619.0
2017-09-05 09:30:00,53.97,53.97,53.24,53.43,177154.0,45.3536,45.3536,44.7401,44.8998,177154.0
2017-09-05 10:00:00,53.43,53.45,53.23,53.4,185153.0,44.8998,44.9166,44.7317,44.8746,185153.0
2017-09-05 10:30:00,53.39,53.48,53.34,53.48,212471.0,44.8662,44.9418,44.8242,44.9418,212471.0
2017-09-05 11:00:00,53.47,53.56,53.45,53.48,84995.0,44.9334,45.009,44.9166,44.9418,84995.0
2017-09-05 11:30:00,53.49,53.51,53.32,53.37,176996.0,44.9502,44.967,44.8074,44.8494,176996.0
2017-09-05 12:00:00,53.36,53.37,53.07,53.09,120627.0,44.841,44.8494,44.5973,44.6141,120627.0
2017-09-05 12:30:00,53.08,53.11,53.01,53.07,75875.0,44.6057,44.6309,44.5469,44.5973,75875.0
2017-09-05 13:00:00,53.07,53.14,52.98,53.1,93749.0,44.5973,44.6561,44.5216,44.6225,93749.0
2017-09-05 13:30:00,53.11,53.11,52.99,53.06,69809.0,44.6309,44.6309,44.53,44.5889,69809.0
2017-09-05 14:00:00,53.06,53.09,52.97,53.01,140603.0,44.5889,44.6141,44.5132,44.5469,140603.0
2017-09-05 14:30:00,53.01,53.01,52.83,52.84,89582.0,44.5469,44.5469,44.3956,44.404,89582.0
2017-09-05 15:00:00,52.84,52.88,52.74,52.85,105443.0,44.404,44.4376,44.32,44.4124,105443.0
2017-09-05 15:30:00,52.86,52.89,52.74,52.88,326009.0,44.4208,44.446,44.32,44.4376,326009.0
2017-09-06 09:30:00,52.9,52.97,52.59,52.67,167479.0,44.4544,44.5132,44.1939,44.2611,167479.0
2017-09-06 10:00:00,52.66,52.82,52.66,52.7,156456.0,44.2527,44.3872,44.2527,44.2863,156456.0
2017-09-06 10:30:00,52.7,52.72,52.43,52.56,177523.0,44.2863,44.3032,44.0594,44.1687,177523.0
2017-09-06 11:00:00,52.55,52.63,52.48,52.51,305125.0,44.1603,44.2275,44.1015,44.1267,305125.0
2017-09-06 11:30:00,52.51,52.54,52.43,52.53,104329.0,44.1267,44.1519,44.0594,44.1435,104329.0
2017-09-06 12:00:00,52.52,52.66,52.52,52.62,105810.0,44.1351,44.2527,44.1351,44.2191,105810.0
2017-09-06 12:30:00,52.62,52.69,52.59,52.68,123567.0,44.2191,44.2779,44.1939,44.2695,123567.0
2017-09-06 13:00:00,52.68,52.95,52.62,52.95,221050.0,44.2695,44.4964,44.2191,44.4964,221050.0
2017-09-06 13:30:00,52.95,53.09,52.94,53.08,130239.0,44.4964,44.6141,44.488,44.6057,130239.0
2017-09-06 14:00:00,53.09,53.14,53.06,53.07,121844.0,44.6141,44.6561,44.5889,44.5973,121844.0
2017-09-06 14:30:00,53.07,53.13,52.93,52.93,121958.0,44.5973,44.6477,44.4796,44.4796,121958.0
2017-09-06 15:00:00,52.93,52.96,52.85,52.95,143459.0,44.4796,44.5048,44.4124,44.4964,143459.0
2017-09-06 15:30:00,52.95,52.95,52.72,52.78,390555.0,44.4964,44.4964,44.3032,44.3536,390555.0
2017-09-07 09:30:00,52.72,52.72,52.04,52.08,134359.0,44.3032,44.3032,43.7317,43.7653,134359.0
2017-09-07 10:00:00,52.07,52.07,51.8,51.88,397039.0,43.7569,43.7569,43.53,43.5973,397039.0
2017-09-07 10:30:00,51.88,52.15,51.84,52.11,218290.0,43.5973,43.8242,43.5636,43.7905,218290.0
2017-09-07 11:00:00,52.12,52.12,51.95,51.98,120255.0,43.7989,43.7989,43.6561,43.6813,120255.0
2017-09-07 11:30:00,51.98,51.99,51.82,51.86,96851.0,43.6813,43.6897,43.5468,43.5805,96851.0
2017-09-07 12:00:00,51.87,51.96,51.81,51.92,80615.0,43.5889,43.6645,43.5384,43.6309,80615.0
2017-09-07 12:30:00,51.91,51.94,51.82,51.86,97023.0,43.6225,43.6477,43.5468,43.5805,97023.0
2017-09-07 13:00:00,51.86,51.86,51.59,51.6,71758.0,43.5805,43.5805,43.3536,43.362,71758.0
2017-09-07 13:30:00,51.61,51.68,51.58,51.66,124240.0,43.3704,43.4292,43.3452,43.4124,124240.0
2017-09-07 14:00:00,51.66,51.71,51.57,51.66,124490.0,43.4124,43.4544,43.3368,43.4124,124490.0
2017-09-07 14:30:00,51.66,51.8,51.66,51.75,143882.0,43.4124,43.53,43.4124,43.488,143882.0
2017-09-07 15:00:00,51.76,51.79,51.69,51.71,156421.0,43.4964,43.5216,43.4376,43.4544,156421.0
2017-09-07 15:30:00,51.71,51.74,51.6,51.64,578462.0,43.4544,43.4796,43.362,43.3956,578462.0
2017-09-08 09:30:00,51.26,51.99,51.2,51.98,276194.0,43.0762,43.6897,43.0258,43.6813,276194.0
2017-09-08 10:00:00,51.97,52.42,51.95,52.37,282592.0,43.6729,44.051,43.6561,44.009,282592.0
2017-09-08 10:30:00,52.38,52.65,52.33,52.64,184043.0,44.0174,44.2443,43.9754,44.2359,184043.0
2017-09-08 11:00:00,52.66,52.76,52.47,52.47,157962.0,44.2527,44.3368,44.0931,44.0931,157962.0
2017-09-08 11:30:00,52.47,52.54,52.31,52.31,97799.0,44.0931,44.1519,43.9586,43.9586,97799.0
2017-09-08 12:00:00,52.31,52.55,52.25,52.55,122363.0,43.9586,44.1603,43.9082,44.1603,122363.0
2017-09-08 12:30:00,52.55,52.89,52.54,52.88,138658.0,44.1603,44.446,44.1519,44.4376,138658.0
2017-09-08 13:00:00,52.89,52.89,52.65,52.69,96108.0,44.446,44.446,44.2443,44.2779,96108.0
2017-09-08 13:30:00,52.68,52.72,52.59,52.71,73801.0,44.2695,44.3032,44.1939,44.2947,73801.0
2017-09-08 14:00:00,52.71,53.06,52.66,53.05,167187.0,44.2947,44.5889,44.2527,44.5805,167187.0
2017-09-08 14:30:00,53.05,53.21,53.01,53.17,282608.0,44.5805,44.7149,44.5469,44.6813,282608.0
2017-09-08 15:00:00,53.16,53.17,53.01,53.1,179367.0,44.6729,44.6813,44.5469,44.6225,179367.0
2017-09-08 15:30:00,53.1,53.21,53.07,53.16,561233.0,44.6225,44.7149,44.5973,44.6729,561233.0
2017-09-11 09:30:00,54.18,54.69,53.97,53.98,551193.0,45.5301,45.9586,45.3536,45.362,551193.0
2017-09-11 10:00:00,53.97,54.05,53.87,54.0,282814.0,45.3536,45.4208,45.2696,45.3788,282814.0
2017-09-11 10:30:00,54.0,54.1,53.92,54.07,182157.0,45.3788,45.4628,45.3116,45.4376,182157.0
2017-09-11 11:00:00,54.07,54.13,53.91,54.08,311102.0,45.4376,45.488,45.3032,45.446,311102.0
2017-09-11 11:30:00,54.08,54.17,54.05,54.08,124184.0,45.446,45.5217,45.4208,45.446,124184.0
2017-09-11 12:00:00,54.07,54.33,54.0,54.33,373904.0,45.4376,45.6561,45.3788,45.6561,373904.0
2017-09-11 12:30:00,54.33,54.43,54.25,54.25,109630.0,45.6561,45.7401,45.5889,45.5889,109630.0
2017-09-11 13:00:00,54.26,54.34,54.17,54.22,257794.0,45.5973,45.6645,45.5217,45.5637,257794.0
2017-09-11 13:30:00,54.22,54.26,54.09,54.13,188893.0,45.5637,45.5973,45.4544,45.488,188893.0
2017-09-11 14:00:00,54.13,54.16,53.95,53.95,155312.0,45.488,45.5133,45.3368,45.3368,155312.0
2017-09-11 14:30:00,53.95,54.01,53.92,53.94,129186.0,45.3368,45.3872,45.3116,45.3284,129186.0
2017-09-11 15:00:00,53.94,54.04,53.85,54.02,188904.0,45.3284,45.4124,45.2527,45.3956,188904.0
2017-09-11 15:30:00,54.02,54.03,53.84,53.91,426930.0,45.3956,45.404,45.2443,45.3032,426930.0
2017-09-12 09:30:00,53.97,54.23,53.97,54.0,136959.0,45.3536,45.5721,45.3536,45.3788,136959.0
2017-09-12 10:00:00,54.01,54.06,53.87,53.92,137701.0,45.3872,45.4292,45.2696,45.3116,137701.0
2017-09-12 10:30:00,53.91,53.97,53.78,53.93,109035.0,45.3032,45.3536,45.1939,45.32,109035.0
2017-09-12 11:00:00,53.92,53.96,53.85,53.88,73633.0,45.3116,45.3452,45.2527,45.278,73633.0
2017-09-12 11:30:00,53.88,54.1,53.84,54.01,82252.0,45.278,45.4628,45.2443,45.3872,82252.0
2017-09-12 12:00:00,54.0,54.01,53.84,53.87,81180.0,45.3788,45.3872,45.2443,45.2696,81180.0
2017-09-12 12:30:00,53.87,53.93,53.86,53.9,51515.0,45.2696,45.32,45.2611,45.2948,51515.0
2017-09-12 13:00:00,53.9,53.91,53.85,53.9,46081.0,45.2948,45.3032,45.2527,45.2948,46081.0
2017-09-12 13:30:00,53.9,53.9,53.8,53.82,55371.0,45.2948,45.2948,45.2107,45.2275,55371.0
2017-09-12 14:00:00,53.81,53.83,53.73,53.78,81632.0,45.2191,45.2359,45.1519,45.1939,81632.0
2017-09-12 14:30:00,53.79,53.88,53.78,53.88,89360.0,45.2023,45.278,45.1939,45.278,89360.0
2017-09-12 15:00:00,53.88,53.94,53.83,53.93,164811.0,45.278,45.3284,45.2359,45.32,164811.0
2017-09-12 15:30:00,53.93,53.94,53.81,53.84,413172.0,45.32,45.3284,45.2191,45.2443,413172.0
2017-09-13 09:30:00,53.7,53.76,53.55,53.61,168077.0,45.1267,45.1771,45.0006,45.0511,168077.0
2017-09-13 10:00:00,53.6,53.74,53.6,53.71,98394.0,45.0427,45.1603,45.0427,45.1351,98394.0
2017-09-13 10:30:00,53.72,53.77,53.67,53.7,123090.0,45.1435,45.1855,45.1015,45.1267,123090.0
2017-09-13 11:00:00,53.7,53.7,53.53,53.56,80344.0,45.1267,45.1267,44.9838,45.009,80344.0
2017-09-13 11:30:00,53.57,53.62,53.5,53.5,84048.0,45.0174,45.0595,44.9586,44.9586,84048.0
2017-09-13 12:00:00,53.49,53.51,53.45,53.47,44155.0,44.9502,44.967,44.9166,44.9334,44155.0
2017-09-13 12:30:00,53.47,53.66,53.46,53.66,58789.0,44.9334,45.0931,44.925,45.0931,58789.0
2017-09-13 13:00:00,53.66,53.67,53.51,53.51,68779.0,45.0931,45.1015,44.967,44.967,68779.0
2017-09-13 13:30:00,53.52,53.56,53.49,53.54,56383.0,44.9754,45.009,44.9502,44.9922,56383.0
2017-09-13 14:00:00,53.54,53.63,53.53,53.57,59713.0,44.9922,45.0679,44.9838,45.0174,59713.0
2017-09-13 14:30:00,53.56,53.67,53.53,53.65,88604.0,45.009,45.1015,44.9838,45.0847,88604.0
2017-09-13 15:00:00,53.64,53.66,53.53,53.53,131427.0,45.0763,45.0931,44.9838,44.9838,131427.0
2017-09-13 15:30:00,53.54,53.56,53.47,53.51,318030.0,44.9922,45.009,44.9334,44.967,318030.0
2017-09-14 09:30:00,53.48,53.6,53.35,53.36,81211.0,44.9418,45.0427,44.8326,44.841,81211.0
2017-09-14 10:00:00,53.35,53.38,53.21,53.22,90947.0,44.8326,44.8578,44.7149,44.7233,90947.0
2017-09-14 10:30:00,53.23,53.24,52.92,52.95,155573.0,44.7317,44.7401,44.4712,44.4964,155573.0
2017-09-14 11:00:00,52.94,53.11,52.91,53.11,79610.0,44.488,44.6309,44.4628,44.6309,79610.0
2017-09-14 11:30:00,53.11,53.17,53.06,53.1,89531.0,44.6309,44.6813,44.5889,44.6225,89531.0
2017-09-14 12:00:00,53.1,53.12,53.03,53.11,69750.0,44.6225,44.6393,44.5637,44.6309,69750.0
2017-09-14 12:30:00,53.1,53.21,53.07,53.17,57771.0,44.6225,44.7149,44.5973,44.6813,57771.0
2017-09-14 13:00:00,53.16,53.19,53.11,53.14,60551.0,44.6729,44.6981,44.6309,44.6561,60551.0
2017-09-14 13:30:00,53.12,53.13,53.02,53.12,45305.0,44.6393,44.6477,44.5553,44.6393,45305.0
2017-09-14 14:00:00,53.11,53.18,53.1,53.14,71765.0,44.6309,44.6897,44.6225,44.6561,71765.0
2017-09-14 14:30:00,53.14,53.21,53.12,53.18,78485.0,44.6561,44.7149,44.6393,44.6897,78485.0
2017-09-14 15:00:00,53.18,53.3,53.17,53.26,106434.0,44.6897,44.7906,44.6813,44.7569,106434.0
2017-09-14 15:30:00,53.26,53.38,53.22,53.34,361496.0,44.7569,44.8578,44.7233,44.8242,361496.0
2017-09-15 09:30:00,53.31,53.71,53.31,53.48,400095.0,44.799,45.1351,44.799,44.9418,400095.0
2017-09-15 10:00:00,53.47,53.49,53.32,53.39,118860.0,44.9334,44.9502,44.8074,44.8662,118860.0
2017-09-15 10:30:00,53.38,53.39,53.26,53.31,96407.0,44.8578,44.8662,44.7569,44.799,96407.0
2017-09-15 11:00:00,53.31,53.34,53.28,53.33,70726.0,44.799,44.8242,44.7737,44.8158,70726.0
2017-09-15 11:30:00,53.34,53.44,53.34,53.41,69910.0,44.8242,44.9082,44.8242,44.883,69910.0
2017-09-15 12:00:00,53.41,53.44,53.34,53.41,47643.0,44.883,44.9082,44.8242,44.883,47643.0
2017-09-15 12:30:00,53.41,53.52,53.41,53.5,69005.0,44.883,44.9754,44.883,44.9586,69005.0
2017-09-15 13:00:00,53.5,53.54,53.47,53.52,60256.0,44.9586,44.9922,44.9334,44.9754,60256.0
2017-09-15 13:30:00,53.53,53.6,53.51,53.58,54720.0,44.9838,45.0427,44.967,45.0258,54720.0
2017-09-15 14:00:00,53.58,53.73,53.57,53.7,65558.0,45.0258,45.1519,45.0174,45.1267,65558.0
2017-09-15 14:30:00,53.7,53.71,53.62,53.64,71439.0,45.1267,45.1351,45.0595,45.0763,71439.0
2017-09-15 15:00:00,53.64,53.64,53.52,53.64,192916.0,45.0763,45.0763,44.9754,45.0763,192916.0
2017-09-15 15:30:00,53.64,53.73,53.59,53.7,472611.0,45.0763,45.1519,45.0343,45.1267,472611.0
2017-09-18 09:30:00,53.81,53.95,53.61,53.66,71250.0,45.2191,45.3368,45.0511,45.0931,71250.0
2017-09-18 10:00:00,53.66,53.86,53.59,53.79,127594.0,45.0931,45.2611,45.0343,45.2023,127594.0
2017-09-18 10:30:00,53.8,53.83,53.68,53.69,85941.0,45.2107,45.2359,45.1099,45.1183,85941.0
2017-09-18 11:00:00,53.7,53.89,53.7,53.8,88962.0,45.1267,45.2864,45.1267,45.2107,88962.0
2017-09-18 11:30:00,53.81,53.88,53.77,53.8,74844.0,45.2191,45.278,45.1855,45.2107,74844.0
2017-09-18 12:00:00,53.81,53.83,53.75,53.76,78577.0,45.2191,45.2359,45.1687,45.1771,78577.0
2017-09-18 12:30:00,53.75,53.78,53.73,53.76,35731.0,45.1687,45.1939,45.1519,45.1771,35731.0
2017-09-18 13:00:00,53.76,53.8,53.72,53.8,67080.0,45.1771,45.2107,45.1435,45.2107,67080.0
2017-09-18 13:30:00,53.79,53.81,53.75,53.76,52131.0,45.2023,45.2191,45.1687,45.1771,52131.0
2017-09-18 14:00:00,53.75,53.87,53.75,53.86,105480.0,45.1687,45.2696,45.1687,45.2611,105480.0
2017-09-18 14:30:00,53.87,53.93,53.85,53.92,74583.0,45.2696,45.32,45.2527,45.3116,74583.0
2017-09-18 15:00:00,53.91,53.94,53.88,53.93,70982.0,45.3032,45.3284,45.278,45.32,70982.0
2017-09-18 15:30:00,53.93,53.98,53.81,53.84,407861.0,45.32,45.362,45.2191,45.2443,407861.0
2017-09-19 09:30:00,53.76,54.49,53.76,54.48,131343.0,45.1771,45.7906,45.1771,45.7822,131343.0
2017-09-19 10:00:00,54.48,54.62,54.35,54.36,235746.0,45.7822,45.8998,45.6729,45.6813,235746.0
2017-09-19 10:30:00,54.37,54.41,54.32,54.41,93898.0,45.6897,45.7233,45.6477,45.7233,93898.0
2017-09-19 11:00:00,54.4,54.61,54.37,54.59,112208.0,45.7149,45.8914,45.6897,45.8746,112208.0
2017-09-19 11:30:00,54.59,54.66,54.56,54.56,78664.0,45.8746,45.9334,45.8494,45.8494,78664.0
2017-09-19 12:00:00,54.55,54.57,54.45,54.51,94129.0,45.841,45.8578,45.757,45.8074,94129.0
2017-09-19 12:30:00,54.52,54.56,54.42,54.42,101631.0,45.8158,45.8494,45.7317,45.7317,101631.0
2017-09-19 13:00:00,54.41,54.46,54.38,54.39,106473.0,45.7233,45.7654,45.6981,45.7065,106473.0
2017-09-19 13:30:00,54.39,54.42,54.35,54.42,47919.0,45.7065,45.7317,45.6729,45.7317,47919.0
2017-09-19 14:00:00,54.42,54.47,54.39,54.44,94725.0,45.7317,45.7738,45.7065,45.7485,94725.0
2017-09-19 14:30:00,54.43,54.48,54.43,54.47,86557.0,45.7401,45.7822,45.7401,45.7738,86557.0
2017-09-19 15:00:00,54.48,54.5,54.44,54.44,124925.0,45.7822,45.799,45.7485,45.7485,124925.0
2017-09-19 15:30:00,54.44,54.46,54.37,54.42,264553.0,45.7485,45.7654,45.6897,45.7317,264553.0
2017-09-20 09:30:00,54.45,54.76,54.45,54.59,296055.0,45.757,46.0175,45.757,45.8746,296055.0
2017-09-20 10:00:00,54.59,54.62,54.46,54.58,176663.0,45.8746,45.8998,45.7654,45.8662,176663.0
2017-09-20 10:30:00,54.58,54.7,54.55,54.7,62916.0,45.8662,45.967,45.841,45.967,62916.0
2017-09-20 11:00:00,54.7,54.85,54.66,54.78,101335.0,45.967,46.0931,45.9334,46.0343,101335.0
2017-09-20 11:30:00,54.78,54.81,54.74,54.79,72678.0,46.0343,46.0595,46.0007,46.0427,72678.0
2017-09-20 12:00:00,54.79,54.82,54.73,54.78,59128.0,46.0427,46.0679,45.9923,46.0343,59128.0
2017-09-20 12:30:00,54.78,54.86,54.69,54.72,61867.0,46.0343,46.1015,45.9586,45.9838,61867.0
2017-09-20 13:00:00,54.73,54.94,54.71,54.92,66100.0,45.9923,46.1687,45.9754,46.1519,66100.0
2017-09-20 13:30:00,54.92,55.01,54.86,54.92,104871.0,46.1519,46.2275,46.1015,46.1519,104871.0
2017-09-20 14:00:00,54.94,55.33,54.93,55.09,225201.0,46.1687,46.4965,46.1603,46.2948,225201.0
2017-09-20 14:30:00,55.09,55.15,55.02,55.09,90227.0,46.2948,46.3452,46.236,46.2948,90227.0
2017-09-20 15:00:00,55.09,55.14,54.87,54.95,80541.0,46.2948,46.3368,46.1099,46.1771,80541.0
2017-09-20 15:30:00,54.95,55.17,54.93,55.13,387479.0,46.1771,46.362,46.1603,46.3284,387479.0
2017-09-21 09:30:00,55.12,55.44,54.95,54.96,97439.0,46.32,46.5889,46.1771,46.1855,97439.0
2017-09-21 10:00:00,54.96,54.97,54.82,54.92,60336.0,46.1855,46.1939,46.0679,46.1519,60336.0
2017-09-21 10:30:00,54.92,55.03,54.87,54.9,55692.0,46.1519,46.2444,46.1099,46.1351,55692.0
2017-09-21 11:00:00,54.89,54.94,54.81,54.86,46538.0,46.1267,46.1687,46.0595,46.1015,46538.0
2017-09-21 11:30:00,54.86,54.86,54.76,54.78,45077.0,46.1015,46.1015,46.0175,46.0343,45077.0
2017-09-21 12:00:00,54.79,54.8,54.65,54.66,40489.0,46.0427,46.0511,45.925,45.9334,40489.0
2017-09-21 12:30:00,54.67,54.71,54.61,54.64,29834.0,45.9418,45.9754,45.8914,45.9166,29834.0
2017-09-21 13:00:00,54.64,54.82,54.64,54.76,87689.0,45.9166,46.0679,45.9166,46.0175,87689.0
2017-09-21 13:30:00,54.75,54.76,54.52,54.66,280426.0,46.0091,46.0175,45.8158,45.9334,280426.0
2017-09-21 14:00:00,54.66,54.74,54.61,54.68,108874.0,45.9334,46.0007,45.8914,45.9502,108874.0
2017-09-21 14:30:00,54.68,54.72,54.6,54.66,91657.0,45.9502,45.9838,45.883,45.9334,91657.0
2017-09-21 15:00:00,54.66,54.67,54.51,54.51,126029.0,45.9334,45.9418,45.8074,45.8074,126029.0
2017-09-21 15:30:00,54.51,54.51,54.33,54.35,538501.0,45.8074,45.8074,45.6561,45.6729,538501.0
2017-09-22 09:30:00,54.28,54.31,54.02,54.23,156669.0,45.6141,45.6393,45.3956,45.5721,156669.0
2017-09-22 10:00:00,54.24,54.24,54.01,54.15,91617.0,45.5805,45.5805,45.3872,45.5048,91617.0
2017-09-22 10:30:00,54.15,54.31,54.14,54.22,80913.0,45.5048,45.6393,45.4964,45.5637,80913.0
2017-09-22 11:00:00,54.21,54.35,54.2,54.34,63303.0,45.5553,45.6729,45.5469,45.6645,63303.0
2017-09-22 11:30:00,54.35,54.43,54.34,54.39,55884.0,45.6729,45.7401,45.6645,45.7065,55884.0
2017-09-22 12:00:00,54.38,54.47,54.38,54.43,41555.0,45.6981,45.7738,45.6981,45.7401,41555.0
2017-09-22 12:30:00,54.43,54.44,54.37,54.42,30887.0,45.7401,45.7485,45.6897,45.7317,30887.0
2017-09-22 13:00:00,54.41,54.46,54.4,54.44,31471.0,45.7233,45.7654,45.7149,45.7485,31471.0
2017-09-22 13:30:00,54.44,54.48,54.37,54.37,62042.0,45.7485,45.7822,45.6897,45.6897,62042.0
2017-09-22 14:00:00,54.38,54.4,54.33,54.4,45679.0,45.6981,45.7149,45.6561,45.7149,45679.0
2017-09-22 14:30:00,54.4,54.42,54.39,54.41,52933.0,45.7149,45.7317,45.7065,45.7233,52933.0
2017-09-22 15:00:00,54.41,54.42,54.36,54.39,66389.0,45.7233,45.7317,45.6813,45.7065,66389.0
2017-09-22 15:30:00,54.39,54.5,54.38,54.44,275849.0,45.7065,45.799,45.6981,45.7485,275849.0
2017-09-25 09:30:00,54.39,54.46,54.23,54.41,54837.0,45.7065,45.7654,45.5721,45.7233,54837.0
2017-09-25 10:00:00,54.4,54.51,54.37,54.51,58699.0,45.7149,45.8074,45.6897,45.8074,58699.0
2017-09-25 10:30:00,54.5,54.57,54.37,54.37,73940.0,45.799,45.8578,45.6897,45.6897,73940.0
2017-09-25 11:00:00,54.37,54.5,54.2,54.49,74758.0,45.6897,45.799,45.5469,45.7906,74758.0
2017-09-25 11:30:00,54.49,54.56,54.44,54.47,55775.0,45.7906,45.8494,45.7485,45.7738,55775.0
2017-09-25 12:00:00,54.46,54.58,54.45,54.58,51683.0,45.7654,45.8662,45.757,45.8662,51683.0
2017-09-25 12:30:00,54.57,54.65,54.55,54.65,46008.0,45.8578,45.925,45.841,45.925,46008.0
2017-09-25 13:00:00,54.65,54.74,54.65,54.71,44381.0,45.925,46.0007,45.925,45.9754,44381.0
2017-09-25 13:30:00,54.71,54.73,54.69,54.72,50662.0,45.9754,45.9923,45.9586,45.9838,50662.0
2017-09-25 14:00:00,54.72,54.79,54.72,54.77,53699.0,45.9838,46.0427,45.9838,46.0259,53699.0
2017-09-25 14:30:00,54.77,54.81,54.75,54.8,49331.0,46.0259,46.0595,46.0091,46.0511,49331.0
2017-09-25 15:00:00,54.8,54.85,54.74,54.85,85121.0,46.0511,46.0931,46.0007,46.0931,85121.0
2017-09-25 15:30:00,54.85,54.85,54.65,54.69,305899.0,46.0931,46.0931,45.925,45.9586,305899.0
2017-09-26 09:30:00,54.56,54.89,54.45,54.86,208556.0,45.8494,46.1267,45.757,46.1015,208556.0
2017-09-26 10:00:00,54.86,54.87,54.72,54.82,108604.0,46.1015,46.1099,45.9838,46.0679,108604.0
2017-09-26 10:30:00,54.83,54.83,54.69,54.71,108733.0,46.0763,46.0763,45.9586,45.9754,108733.0
2017-09-26 11:00:00,54.71,54.76,54.68,54.75,59325.0,45.9754,46.0175,45.9502,46.0091,59325.0
2017-09-26 11:30:00,54.76,54.89,54.74,54.89,53281.0,46.0175,46.1267,46.0007,46.1267,53281.0
2017-09-26 12:00:00,54.9,54.99,54.84,54.99,165285.0,46.1351,46.2107,46.0847,46.2107,165285.0
2017-09-26 12:30:00,54.99,55.01,54.91,54.94,151481.0,46.2107,46.2275,46.1435,46.1687,151481.0
2017-09-26 13:00:00,54.93,54.97,54.91,54.95,57249.0,46.1603,46.1939,46.1435,46.1771,57249.0
2017-09-26 13:30:00,54.95,55.03,54.95,54.97,52602.0,46.1771,46.2444,46.1771,46.1939,52602.0
2017-09-26 14:00:00,54.97,54.97,54.85,54.95,190899.0,46.1939,46.1939,46.0931,46.1771,190899.0
2017-09-26 14:30:00,54.94,55.02,54.88,54.96,96677.0,46.1687,46.236,46.1183,46.1855,96677.0
2017-09-26 15:00:00,54.96,55.06,54.94,55.05,171439.0,46.1855,46.2696,46.1687,46.2612,171439.0
2017-09-26 15:30:00,55.04,55.07,54.89,54.92,295168.0,46.2528,46.278,46.1267,46.1519,295168.0
2017-09-27 09:30:00,55.41,55.49,55.13,55.14,61172.0,46.5637,46.6309,46.3284,46.3368,61172.0
2017-09-27 10:00:00,55.14,55.18,55.07,55.13,44564.0,46.3368,46.3704,46.278,46.3284,44564.0
2017-09-27 10:30:00,55.13,55.18,55.04,55.14,71129.0,46.3284,46.3704,46.2528,46.3368,71129.0
2017-09-27 11:00:00,55.14,55.22,55.09,55.15,43160.0,46.3368,46.404,46.2948,46.3452,43160.0
2017-09-27 11:30:00,55.15,55.21,55.1,55.1,54411.0,46.3452,46.3956,46.3032,46.3032,54411.0
2017-09-27 12:00:00,55.09,55.13,55.06,55.07,32807.0,46.2948,46.3284,46.2696,46.278,32807.0
2017-09-27 12:30:00,55.07,55.21,55.07,55.21,28138.0,46.278,46.3956,46.278,46.3956,28138.0
2017-09-27 13:00:00,55.22,55.24,55.18,55.2,33425.0,46.404,46.4208,46.3704,46.3872,33425.0
2017-09-27 13:30:00,55.2,55.31,55.17,55.29,32107.0,46.3872,46.4797,46.362,46.4628,32107.0
2017-09-27 14:00:00,55.29,55.36,55.23,55.26,53192.0,46.4628,46.5217,46.4124,46.4376,53192.0
2017-09-27 14:30:00,55.25,55.28,55.15,55.15,75294.0,46.4292,46.4544,46.3452,46.3452,75294.0
2017-09-27 15:00:00,55.15,55.22,55.11,55.2,60521.0,46.3452,46.404,46.3116,46.3872,60521.0
2017-09-27 15:30:00,55.2,55.21,55.01,55.05,283343.0,46.3872,46.3956,46.2275,46.2612,283343.0
2017-09-28 09:30:00,54.9,55.26,54.87,54.87,62610.0,46.1351,46.4376,46.1099,46.1099,62610.0
2017-09-28 10:00:00,54.89,54.99,54.74,54.76,46659.0,46.1267,46.2107,46.0007,46.0175,46659.0
2017-09-28 10:30:00,54.75,54.81,54.69,54.71,46038.0,46.0091,46.0595,45.9586,45.9754,46038.0
2017-09-28 11:00:00,54.71,54.79,54.7,54.75,32650.0,45.9754,46.0427,45.967,46.0091,32650.0
2017-09-28 11:30:00,54.77,54.8,54.72,54.75,27651.0,46.0259,46.0511,45.9838,46.0091,27651.0
2017-09-28 12:00:00,54.75,54.78,54.7,54.71,22612.0,46.0091,46.0343,45.967,45.9754,22612.0
2017-09-28 12:30:00,54.71,54.72,54.65,54.72,22923.0,45.9754,45.9838,45.925,45.9838,22923.0
2017-09-28 13:00:00,54.72,54.75,54.68,54.69,22273.0,45.9838,46.0091,45.9502,45.9586,22273.0
2017-09-28 13:30:00,54.69,54.86,54.68,54.84,59852.0,45.9586,46.1015,45.9502,46.0847,59852.0
2017-09-28 14:00:00,54.83,54.89,54.79,54.79,34783.0,46.0763,46.1267,46.0427,46.0427,34783.0
2017-09-28 14:30:00,54.8,54.86,54.8,54.85,27852.0,46.0511,46.1015,46.0511,46.0931,27852.0
2017-09-28 15:00:00,54.85,55.01,54.84,54.97,103102.0,46.0931,46.2275,46.0847,46.1939,103102.0
2017-09-28 15:30:00,54.98,55.15,54.95,55.1,290163.0,46.2023,46.3452,46.1771,46.3032,290163.0
2017-09-29 09:30:00,54.97,55.35,54.89,55.32,62768.0,46.1939,46.5133,46.1267,46.4881,62768.0
2017-09-29 10:00:00,55.33,55.34,55.2,55.31,54507.0,46.4965,46.5049,46.3872,46.4797,54507.0
2017-09-29 10:30:00,55.32,55.4,55.21,55.23,38868.0,46.4881,46.5553,46.3956,46.4124,38868.0
2017-09-29 11:00:00,55.23,55.29,55.15,55.29,104265.0,46.4124,46.4628,46.3452,46.4628,104265.0
2017-09-29 11:30:00,55.3,55.34,55.28,55.3,50250.0,46.4712,46.5049,46.4544,46.4712,50250.0
2017-09-29 12:00:00,55.29,55.34,55.28,55.32,34066.0,46.4628,46.5049,46.4544,46.4881,34066.0
2017-09-29 12:30:00,55.32,55.34,55.27,55.31,36996.0,46.4881,46.5049,46.446,46.4797,36996.0
2017-09-29 13:00:00,55.3,55.35,55.27,55.35,23878.0,46.4712,46.5133,46.446,46.5133,23878.0
2017-09-29 13:30:00,55.35,55.39,55.33,55.34,50168.0,46.5133,46.5469,46.4965,46.5049,50168.0
2017-09-29 14:00:00,55.35,55.35,55.28,55.3,52964.0,46.5133,46.5133,46.4544,46.4712,52964.0
2017-09-29 14:30:00,55.31,55.33,55.26,55.27,44785.0,46.4797,46.4965,46.4376,46.446,44785.0
2017-09-29 15:00:00,55.27,55.34,55.26,55.29,72284.0,46.446,46.5049,46.4376,46.4628,72284.0
2017-09-29 15:30:00,55.29,55.45,55.28,55.42,292632.0,46.4628,46.5973,46.4544,46.5721,292632.0
2017-10-02 09:30:00,55.89,55.96,55.39,55.61,142211.0,46.9671,47.0259,46.5469,46.7318,142211.0
2017-10-02 10:00:00,55.61,55.76,55.5,55.59,176642.0,46.7318,46.8578,46.6393,46.7149,176642.0
2017-10-02 10:30:00,55.58,55.62,55.48,55.62,125344.0,46.7065,46.7402,46.6225,46.7402,125344.0
2017-10-02 11:00:00,55.64,55.7,55.56,55.68,67374.0,46.757,46.8074,46.6897,46.7906,67374.0
2017-10-02 11:30:00,55.67,55.92,55.67,55.91,67902.0,46.7822,46.9923,46.7822,46.9839,67902.0
2017-10-02 12:00:00,55.91,55.97,55.88,55.9,57988.0,46.9839,47.0343,46.9587,46.9755,57988.0
2017-10-02 12:30:00,55.91,55.95,55.87,55.93,62803.0,46.9839,47.0175,46.9502,47.0007,62803.0
2017-10-02 13:00:00,55.93,55.93,55.81,55.83,50232.0,47.0007,47.0007,46.8998,46.9166,50232.0
2017-10-02 13:30:00,55.82,55.89,55.74,55.81,73989.0,46.9082,46.9671,46.841,46.8998,73989.0
2017-10-02 14:00:00,55.81,55.83,55.72,55.81,123633.0,46.8998,46.9166,46.8242,46.8998,123633.0
2017-10-02 14:30:00,55.81,55.82,55.73,55.79,120537.0,46.8998,46.9082,46.8326,46.883,120537.0
2017-10-02 15:00:00,55.79,55.8,55.68,55.7,137496.0,46.883,46.8914,46.7906,46.8074,137496.0
2017-10-02 15:30:00,55.7,55.75,55.61,55.7,409007.0,46.8074,46.8494,46.7318,46.8074,409007.0
2017-10-03 09:30:00,55.54,55.71,55.43,55.48,98283.0,46.6729,46.8158,46.5805,46.6225,98283.0
2017-10-03 10:00:00,55.48,55.53,55.34,55.38,69783.0,46.6225,46.6645,46.5049,46.5385,69783.0
2017-10-03 10:30:00,55.39,55.48,55.32,55.48,138301.0,46.5469,46.6225,46.4881,46.6225,138301.0
2017-10-03 11:00:00,55.49,55.6,55.48,55.54,63829.0,46.6309,46.7234,46.6225,46.6729,63829.0
2017-10-03 11:30:00,55.54,55.59,55.46,55.52,68501.0,46.6729,46.7149,46.6057,46.6561,68501.0
2017-10-03 12:00:00,55.51,55.52,55.44,55.46,62445.0,46.6477,46.6561,46.5889,46.6057,62445.0
2017-10-03 12:30:00,55.46,55.47,55.38,55.4,102548.0,46.6057,46.6141,46.5385,46.5553,102548.0
2017-10-03 13:00:00,55.4,55.42,55.36,55.38,66053.0,46.5553,46.5721,46.5217,46.5385,66053.0
2017-10-03 13:30:00,55.38,55.42,55.34,55.41,82227.0,46.5385,46.5721,46.5049,46.5637,82227.0
2017-10-03 14:00:00,55.4,55.47,55.34,55.47,203648.0,46.5553,46.6141,46.5049,46.6141,203648.0
2017-10-03 14:30:00,55.46,55.46,55.37,55.41,379063.0,46.6057,46.6057,46.5301,46.5637,379063.0
2017-10-03 15:00:00,55.41,55.49,55.4,55.42,155580.0,46.5637,46.6309,46.5553,46.5721,155580.0
2017-10-03 15:30:00,55.42,55.56,55.41,55.43,473788.0,46.5721,46.6897,46.5637,46.5805,473788.0
2017-10-04 09:30:00,55.43,55.64,55.36,55.61,94609.0,46.5805,46.757,46.5217,46.7318,94609.0
2017-10-04 10:00:00,55.61,55.71,55.52,55.71,106089.0,46.7318,46.8158,46.6561,46.8158,106089.0
2017-10-04 10:30:00,55.72,55.8,55.67,55.72,61499.0,46.8242,46.8914,46.7822,46.8242,61499.0
2017-10-04 11:00:00,55.73,55.75,55.64,55.69,53208.0,46.8326,46.8494,46.757,46.799,53208.0
2017-10-04 11:30:00,55.69,55.81,55.66,55.77,122056.0,46.799,46.8998,46.7738,46.8662,122056.0
2017-10-04 12:00:00,55.77,55.79,55.69,55.73,62620.0,46.8662,46.883,46.799,46.8326,62620.0
2017-10-04 12:30:00,55.73,55.75,55.65,55.65,147479.0,46.8326,46.8494,46.7654,46.7654,147479.0
2017-10-04 13:00:00,55.66,55.77,55.64,55.73,190284.0,46.7738,46.8662,46.757,46.8326,190284.0
2017-10-04 13:30:00,55.74,55.78,55.66,55.73,58711.0,46.841,46.8746,46.7738,46.8326,58711.0
2017-10-04 14:00:00,55.72,55.75,55.67,55.7,41787.0,46.8242,46.8494,46.7822,46.8074,41787.0
2017-10-04 14:30:00,55.7,55.76,55.69,55.72,67334.0,46.8074,46.8578,46.799,46.8242,67334.0
2017-10-04 15:00:00,55.71,55.8,55.68,55.77,213084.0,46.8158,46.8914,46.7906,46.8662,213084.0
2017-10-04 15:30:00,55.77,55.78,55.64,55.69,194863.0,46.8662,46.8746,46.757,46.799,194863.0
2017-10-05 09:30:00,55.72,55.84,55.48,55.82,117192.0,46.8242,46.925,46.6225,46.9082,117192.0
2017-10-05 10:00:00,55.83,55.84,55.71,55.73,71086.0,46.9166,46.925,46.8158,46.8326,71086.0
2017-10-05 10:30:00,55.73,55.78,55.7,55.75,76439.0,46.8326,46.8746,46.8074,46.8494,76439.0
2017-10-05 11:00:00,55.76,55.87,55.74,55.76,62816.0,46.8578,46.9502,46.841,46.8578,62816.0
2017-10-05 11:30:00,55.74,55.83,55.73,55.78,75977.0,46.841,46.9166,46.8326,46.8746,75977.0
2017-10-05 12:00:00,55.78,55.8,55.7,55.76,123296.0,46.8746,46.8914,46.8074,46.8578,123296.0
2017-10-05 12:30:00,55.77,55.77,55.68,55.72,60400.0,46.8662,46.8662,46.7906,46.8242,60400.0
2017-10-05 13:00:00,55.71,55.79,55.7,55.75,186831.0,46.8158,46.883,46.8074,46.8494,186831.0
2017-10-05 13:30:00,55.74,55.76,55.7,55.71,53234.0,46.841,46.8578,46.8074,46.8158,53234.0
2017-10-05 14:00:00,55.72,55.75,55.6,55.6,83762.0,46.8242,46.8494,46.7234,46.7234,83762.0
2017-10-05 14:30:00,55.61,55.67,55.58,55.6,135194.0,46.7318,46.7822,46.7065,46.7234,135194.0
2017-10-05 15:00:00,55.61,55.62,55.52,55.54,108004.0,46.7318,46.7402,46.6561,46.6729,108004.0
2017-10-05 15:30:00,55.55,55.57,55.4,55.48,327479.0,46.6813,46.6981,46.5553,46.6225,327479.0
2017-10-06 09:30:00,55.67,55.93,55.55,55.88,140712.0,46.7822,47.0007,46.6813,46.9587,140712.0
2017-10-06 10:00:00,55.87,55.9,55.78,55.8,109688.0,46.9502,46.9755,46.8746,46.8914,109688.0
2017-10-06 10:30:00,55.81,55.84,55.66,55.69,42518.0,46.8998,46.925,46.7738,46.799,42518.0
2017-10-06 11:00:00,55.68,55.71,55.62,55.66,48581.0,46.7906,46.8158,46.7402,46.7738,48581.0
2017-10-06 11:30:00,55.66,55.72,55.58,55.63,47888.0,46.7738,46.8242,46.7065,46.7486,47888.0
2017-10-06 12:00:00,55.62,55.66,55.58,55.6,34222.0,46.7402,46.7738,46.7065,46.7234,34222.0
2017-10-06 12:30:00,55.59,55.66,55.58,55.61,33827.0,46.7149,46.7738,46.7065,46.7318,33827.0
2017-10-06 13:00:00,55.61,55.64,55.56,55.62,36198.0,46.7318,46.757,46.6897,46.7402,36198.0
2017-10-06 13:30:00,55.62,55.64,55.55,55.55,34539.0,46.7402,46.757,46.6813,46.6813,34539.0
2017-10-06 14:00:00,55.57,55.63,55.57,55.61,51742.0,46.6981,46.7486,46.6981,46.7318,51742.0
2017-10-06 14:30:00,55.62,55.78,55.6,55.73,164841.0,46.7402,46.8746,46.7234,46.8326,164841.0
2017-10-06 15:00:00,55.72,55.72,55.64,55.68,91042.0,46.8242,46.8242,46.757,46.7906,91042.0
2017-10-06 15:30:00,55.68,55.71,55.58,55.63,249482.0,46.7906,46.8158,46.7065,46.7486,249482.0
2017-10-09 09:30:00,55.64,55.87,55.46,55.48,55102.0,46.757,46.9502,46.6057,46.6225,55102.0
2017-10-09 10:00:00,55.48,55.52,55.42,55.45,110061.0,46.6225,46.6561,46.5721,46.5973,110061.0
2017-10-09 10:30:00,55.46,55.56,55.39,55.54,105049.0,46.6057,46.6897,46.5469,46.6729,105049.0
2017-10-09 11:00:00,55.55,55.7,55.53,55.69,48508.0,46.6813,46.8074,46.6645,46.799,48508.0
2017-10-09 11:30:00,55.7,55.77,55.69,55.75,43314.0,46.8074,46.8662,46.799,46.8494,43314.0
2017-10-09 12:00:00,55.75,55.78,55.69,55.75,51437.0,46.8494,46.8746,46.799,46.8494,51437.0
2017-10-09 12:30:00,55.75,55.75,55.65,55.66,46544.0,46.8494,46.8494,46.7654,46.7738,46544.0
2017-10-09 13:00:00,55.66,55.67,55.6,55.62,57149.0,46.7738,46.7822,46.7234,46.7402,57149.0
2017-10-09 13:30:00,55.63,55.63,55.57,55.6,57791.0,46.7486,46.7486,46.6981,46.7234,57791.0
2017-10-09 14:00:00,55.6,55.61,55.5,55.54,63620.0,46.7234,46.7318,46.6393,46.6729,63620.0
2017-10-09 14:30:00,55.53,55.61,55.46,55.46,75041.0,46.6645,46.7318,46.6057,46.6057,75041.0
2017-10-09 15:00:00,55.46,55.51,55.43,55.46,67989.0,46.6057,46.6477,46.5805,46.6057,67989.0
2017-10-09 15:30:00,55.47,55.58,55.45,55.57,161713.0,46.6141,46.7065,46.5973,46.6981,161713.0
2017-10-10 09:30:00,55.48,55.81,55.48,55.64,70996.0,46.6225,46.8998,46.6225,46.757,70996.0
2017-10-10 10:00:00,55.65,55.75,55.58,55.66,53760.0,46.7654,46.8494,46.7065,46.7738,53760.0
2017-10-10 10:30:00,55.66,55.68,55.56,55.63,49973.0,46.7738,46.7906,46.6897,46.7486,49973.0
2017-10-10 11:00:00,55.63,55.68,55.62,55.68,48288.0,46.7486,46.7906,46.7402,46.7906,48288.0
2017-10-10 11:30:00,55.68,55.8,55.64,55.69,120139.0,46.7906,46.8914,46.757,46.799,120139.0
2017-10-10 12:00:00,55.69,55.83,55.68,55.81,112401.0,46.799,46.9166,46.7906,46.8998,112401.0
2017-10-10 12:30:00,55.82,55.9,55.81,55.87,31022.0,46.9082,46.9755,46.8998,46.9502,31022.0
2017-10-10 13:00:00,55.87,55.92,55.86,55.89,29820.0,46.9502,46.9923,46.9418,46.9671,29820.0
2017-10-10 13:30:00,55.88,55.98,55.86,55.88,52449.0,46.9587,47.0427,46.9418,46.9587,52449.0
2017-10-10 14:00:00,55.87,55.93,55.87,55.92,33658.0,46.9502,47.0007,46.9502,46.9923,33658.0
2017-10-10 14:30:00,55.92,55.92,55.86,55.87,40301.0,46.9923,46.9923,46.9418,46.9502,40301.0
2017-10-10 15:00:00,55.86,55.9,55.84,55.85,40667.0,46.9418,46.9755,46.925,46.9334,40667.0
2017-10-10 15:30:00,55.86,55.97,55.82,55.97,240728.0,46.9418,47.0343,46.9082,47.0343,240728.0
2017-10-11 09:30:00,55.8,55.8,55.6,55.61,65522.0,46.8914,46.8914,46.7234,46.7318,65522.0
2017-10-11 10:00:00,55.62,55.62,55.51,55.51,57222.0,46.7402,46.7402,46.6477,46.6477,57222.0
2017-10-11 10:30:00,55.52,55.59,55.51,55.58,44536.0,46.6561,46.7149,46.6477,46.7065,44536.0
2017-10-11 11:00:00,55.58,55.73,55.57,55.7,38023.0,46.7065,46.8326,46.6981,46.8074,38023.0
2017-10-11 11:30:00,55.71,55.81,55.7,55.8,36690.0,46.8158,46.8998,46.8074,46.8914,36690.0
2017-10-11 12:00:00,55.8,55.94,55.79,55.86,35684.0,46.8914,47.0091,46.883,46.9418,35684.0
2017-10-11 12:30:00,55.85,55.87,55.8,55.8,22482.0,46.9334,46.9502,46.8914,46.8914,22482.0
2017-10-11 13:00:00,55.81,55.84,55.78,55.8,19130.0,46.8998,46.925,46.8746,46.8914,19130.0
2017-10-11 13:30:00,55.81,55.81,55.74,55.8,28417.0,46.8998,46.8998,46.841,46.8914,28417.0
2017-10-11 14:00:00,55.79,55.87,55.79,55.82,39778.0,46.883,46.9502,46.883,46.9082,39778.0
2017-10-11 14:30:00,55.82,55.85,55.79,55.83,113124.0,46.9082,46.9334,46.883,46.9166,113124.0
2017-10-11 15:00:00,55.83,55.9,55.81,55.89,49213.0,46.9166,46.9755,46.8998,46.9671,49213.0
2017-10-11 15:30:00,55.89,55.93,55.81,55.86,156317.0,46.9671,47.0007,46.8998,46.9418,156317.0
2017-10-12 09:30:00,55.87,56.0,55.71,55.75,73121.0,46.9502,47.0595,46.8158,46.8494,73121.0
2017-10-12 10:00:00,55.76,55.78,55.71,55.75,38216.0,46.8578,46.8746,46.8158,46.8494,38216.0
2017-10-12 10:30:00,55.75,55.84,55.72,55.73,62233.0,46.8494,46.925,46.8242,46.8326,62233.0
2017-10-12 11:00:00,55.73,55.91,55.71,55.89,44552.0,46.8326,46.9839,46.8158,46.9671,44552.0
2017-10-12 11:30:00,55.89,55.96,55.87,55.93,68928.0,46.9671,47.0259,46.9502,47.0007,68928.0
2017-10-12 12:00:00,55.91,55.94,55.87,55.88,41667.0,46.9839,47.0091,46.9502,46.9587,41667.0
2017-10-12 12:30:00,55.89,55.9,55.83,55.86,33016.0,46.9671,46.9755,46.9166,46.9418,33016.0
2017-10-12 13:00:00,55.87,55.89,55.81,55.88,51287.0,46.9502,46.9671,46.8998,46.9587,51287.0
2017-10-12 13:30:00,55.89,55.92,55.88,55.9,32435.0,46.9671,46.9923,46.9587,46.9755,32435.0
2017-10-12 14:00:00,55.91,55.92,55.88,55.91,65015.0,46.9839,46.9923,46.9587,46.9839,65015.0
2017-10-12 14:30:00,55.92,55.96,55.83,55.9,70538.0,46.9923,47.0259,46.9166,46.9755,70538.0
2017-10-12 15:00:00,55.91,55.99,55.9,55.93,56659.0,46.9839,47.0511,46.9755,47.0007,56659.0
2017-10-12 15:30:00,55.94,55.96,55.84,55.86,228081.0,47.0091,47.0259,46.925,46.9418,228081.0
2017-10-13 09:30:00,55.93,56.08,55.73,56.05,72062.0,47.0007,47.1267,46.8326,47.1015,72062.0
2017-10-13 10:00:00,56.06,56.22,55.97,56.17,64878.0,47.1099,47.2444,47.0343,47.2024,64878.0
2017-10-13 10:30:00,56.18,56.28,56.11,56.15,75665.0,47.2108,47.2948,47.1519,47.1855,75665.0
2017-10-13 11:00:00,56.17,56.24,56.12,56.17,69220.0,47.2024,47.2612,47.1603,47.2024,69220.0
2017-10-13 11:30:00,56.17,56.22,56.07,56.2,162775.0,47.2024,47.2444,47.1183,47.2276,162775.0
2017-10-13 12:00:00,56.19,56.25,56.15,56.22,36178.0,47.2192,47.2696,47.1855,47.2444,36178.0
2017-10-13 12:30:00,56.22,56.28,56.21,56.21,34326.0,47.2444,47.2948,47.236,47.236,34326.0
2017-10-13 13:00:00,56.21,56.25,56.18,56.19,41978.0,47.236,47.2696,47.2108,47.2192,41978.0
2017-10-13 13:30:00,56.2,56.22,56.08,56.09,19117.0,47.2276,47.2444,47.1267,47.1351,19117.0
2017-10-13 14:00:00,56.09,56.13,56.02,56.05,44228.0,47.1351,47.1687,47.0763,47.1015,44228.0
2017-10-13 14:30:00,56.04,56.05,55.99,56.02,45318.0,47.0931,47.1015,47.0511,47.0763,45318.0
2017-10-13 15:00:00,56.02,56.03,55.92,55.94,55904.0,47.0763,47.0847,46.9923,47.0091,55904.0
2017-10-13 15:30:00,55.95,56.0,55.91,56.0,202858.0,47.0175,47.0595,46.9839,47.0595,202858.0
2017-10-16 09:30:00,56.0,56.26,55.88,56.19,70466.0,47.0595,47.278,46.9587,47.2192,70466.0
2017-10-16 10:00:00,56.19,56.19,56.02,56.08,69230.0,47.2192,47.2192,47.0763,47.1267,69230.0
2017-10-16 10:30:00,56.07,56.1,56.0,56.02,53929.0,47.1183,47.1435,47.0595,47.0763,53929.0
2017-10-16 11:00:00,56.03,56.15,56.02,56.13,22902.0,47.0847,47.1855,47.0763,47.1687,22902.0
2017-10-16 11:30:00,56.14,56.14,55.96,55.99,35840.0,47.1771,47.1771,47.0259,47.0511,35840.0
2017-10-16 12:00:00,55.99,56.05,55.98,56.02,23895.0,47.0511,47.1015,47.0427,47.0763,23895.0
2017-10-16 12:30:00,56.03,56.05,55.99,56.02,35550.0,47.0847,47.1015,47.0511,47.0763,35550.0
2017-10-16 13:00:00,56.04,56.12,56.03,56.11,27915.0,47.0931,47.1603,47.0847,47.1519,27915.0
2017-10-16 13:30:00,56.12,56.14,56.1,56.12,27975.0,47.1603,47.1771,47.1435,47.1603,27975.0
2017-10-16 14:00:00,56.11,56.12,56.05,56.08,44865.0,47.1519,47.1603,47.1015,47.1267,44865.0
2017-10-16 14:30:00,56.08,56.1,56.03,56.05,66099.0,47.1267,47.1435,47.0847,47.1015,66099.0
2017-10-16 15:00:00,56.06,56.08,56.02,56.02,44629.0,47.1099,47.1267,47.0763,47.0763,44629.0
2017-10-16 15:30:00,56.02,56.13,56.02,56.1,388942.0,47.0763,47.1687,47.0763,47.1435,388942.0
2017-10-17 09:30:00,56.31,56.33,55.98,56.09,290386.0,47.32,47.3368,47.0427,47.1351,290386.0
2017-10-17 10:00:00,56.07,56.11,56.04,56.05,90055.0,47.1183,47.1519,47.0931,47.1015,90055.0
2017-10-17 10:30:00,56.05,56.06,55.98,56.03,169701.0,47.1015,47.1099,47.0427,47.0847,169701.0
2017-10-17 11:00:00,56.04,56.2,56.0,56.2,115643.0,47.0931,47.2276,47.0595,47.2276,115643.0
2017-10-17 11:30:00,56.2,56.2,56.03,56.07,48240.0,47.2276,47.2276,47.0847,47.1183,48240.0
2017-10-17 12:00:00,56.06,56.1,55.97,56.0,58203.0,47.1099,47.1435,47.0343,47.0595,58203.0
2017-10-17 12:30:00,56.02,56.03,55.98,56.01,31228.0,47.0763,47.0847,47.0427,47.0679,31228.0
2017-10-17 13:00:00,56.01,56.03,55.94,55.95,53790.0,47.0679,47.0847,47.0091,47.0175,53790.0
2017-10-17 13:30:00,55.94,55.94,55.83,55.83,29632.0,47.0091,47.0091,46.9166,46.9166,29632.0
2017-10-17 14:00:00,55.84,55.87,55.8,55.83,38119.0,46.925,46.9502,46.8914,46.9166,38119.0
2017-10-17 14:30:00,55.84,55.85,55.79,55.79,66961.0,46.925,46.9334,46.883,46.883,66961.0
2017-10-17 15:00:00,55.79,55.83,55.75,55.83,54682.0,46.883,46.9166,46.8494,46.9166,54682.0
2017-10-17 15:30:00,55.83,55.85,55.77,55.82,183382.0,46.9166,46.9334,46.8662,46.9082,183382.0
2017-10-18 09:30:00,55.9,56.01,55.59,55.64,163524.0,46.9755,47.0679,46.7149,46.757,163524.0
2017-10-18 10:00:00,55.65,55.66,55.54,55.55,85905.0,46.7654,46.7738,46.6729,46.6813,85905.0
2017-10-18 10:30:00,55.54,55.54,55.47,55.48,46646.0,46.6729,46.6729,46.6141,46.6225,46646.0
2017-10-18 11:00:00,55.49,55.6,55.49,55.51,33653.0,46.6309,46.7234,46.6309,46.6477,33653.0
2017-10-18 11:30:00,55.51,55.59,55.49,55.58,30017.0,46.6477,46.7149,46.6309,46.7065,30017.0
2017-10-18 12:00:00,55.58,55.6,55.52,55.59,50979.0,46.7065,46.7234,46.6561,46.7149,50979.0
2017-10-18 12:30:00,55.59,55.6,55.54,55.55,31089.0,46.7149,46.7234,46.6729,46.6813,31089.0
2017-10-18 13:00:00,55.55,55.61,55.55,55.61,37093.0,46.6813,46.7318,46.6813,46.7318,37093.0
2017-10-18 13:30:00,55.61,55.62,55.56,55.6,32267.0,46.7318,46.7402,46.6897,46.7234,32267.0
2017-10-18 14:00:00,55.6,55.7,55.59,55.64,69595.0,46.7234,46.8074,46.7149,46.757,69595.0
2017-10-18 14:30:00,55.64,55.64,55.52,55.52,114468.0,46.757,46.757,46.6561,46.6561,114468.0
2017-10-18 15:00:00,55.53,55.6,55.52,55.55,140346.0,46.6645,46.7234,46.6561,46.6813,140346.0
2017-10-18 15:30:00,55.55,55.56,55.45,55.51,345521.0,46.6813,46.6897,46.5973,46.6477,345521.0
2017-10-19 09:30:00,55.47,55.83,55.39,55.83,117486.0,46.6141,46.9166,46.5469,46.9166,117486.0
2017-10-19 10:00:00,55.82,56.01,55.79,55.95,76884.0,46.9082,47.0679,46.883,47.0175,76884.0
2017-10-19 10:30:00,55.95,55.96,55.77,55.84,44516.0,47.0175,47.0259,46.8662,46.925,44516.0
2017-10-19 11:00:00,55.85,55.89,55.7,55.8,67404.0,46.9334,46.9671,46.8074,46.8914,67404.0
2017-10-19 11:30:00,55.8,55.92,55.78,55.92,24335.0,46.8914,46.9923,46.8746,46.9923,24335.0
2017-10-19 12:00:00,55.93,56.15,55.91,56.15,54332.0,47.0007,47.1855,46.9839,47.1855,54332.0
2017-10-19 12:30:00,56.15,56.19,56.12,56.19,31088.0,47.1855,47.2192,47.1603,47.2192,31088.0
2017-10-19 13:00:00,56.19,56.32,56.18,56.29,48242.0,47.2192,47.3284,47.2108,47.3032,48242.0
2017-10-19 13:30:00,56.3,56.3,56.24,56.27,35576.0,47.3116,47.3116,47.2612,47.2864,35576.0
2017-10-19 14:00:00,56.26,56.38,56.26,56.38,42625.0,47.278,47.3788,47.278,47.3788,42625.0
2017-10-19 14:30:00,56.38,56.45,56.35,56.38,49685.0,47.3788,47.4376,47.3536,47.3788,49685.0
2017-10-19 15:00:00,56.4,56.42,56.31,56.32,138081.0,47.3956,47.4124,47.32,47.3284,138081.0
2017-10-19 15:30:00,56.31,56.48,56.3,56.46,300437.0,47.32,47.4629,47.3116,47.4461,300437.0
2017-10-20 09:30:00,56.89,56.99,56.65,56.82,172829.0,47.8074,47.8914,47.6057,47.7486,172829.0
2017-10-20 10:00:00,56.81,56.84,56.72,56.73,50529.0,47.7402,47.7654,47.6645,47.6729,50529.0
2017-10-20 10:30:00,56.73,56.73,56.54,56.57,60989.0,47.6729,47.6729,47.5133,47.5385,60989.0
2017-10-20 11:00:00,56.57,56.59,56.49,56.51,33736.0,47.5385,47.5553,47.4713,47.4881,33736.0
2017-10-20 11:30:00,56.5,56.54,56.49,56.53,35599.0,47.4797,47.5133,47.4713,47.5049,35599.0
2017-10-20 12:00:00,56.53,56.56,56.45,56.52,58273.0,47.5049,47.5301,47.4376,47.4965,58273.0
2017-10-20 12:30:00,56.53,56.6,56.43,56.43,55487.0,47.5049,47.5637,47.4208,47.4208,55487.0
2017-10-20 13:00:00,56.43,56.56,56.43,56.54,20477.0,47.4208,47.5301,47.4208,47.5133,20477.0
2017-10-20 13:30:00,56.54,56.57,56.41,56.41,22481.0,47.5133,47.5385,47.404,47.404,22481.0
2017-10-20 14:00:00,56.42,56.47,56.4,56.46,27716.0,47.4124,47.4545,47.3956,47.4461,27716.0
2017-10-20 14:30:00,56.46,56.53,56.45,56.53,34365.0,47.4461,47.5049,47.4376,47.5049,34365.0
2017-10-20 15:00:00,56.54,56.57,56.49,56.51,49447.0,47.5133,47.5385,47.4713,47.4881,49447.0
2017-10-20 15:30:00,56.52,56.56,56.44,56.49,199767.0,47.4965,47.5301,47.4292,47.4713,199767.0
2017-10-23 09:30:00,53.99,54.51,53.63,54.0,964831.0,45.3704,45.8074,45.0679,45.3788,964831.0
2017-10-23 10:00:00,53.99,54.18,53.82,53.9,396665.0,45.3704,45.5301,45.2275,45.2948,396665.0
2017-10-23 10:30:00,53.89,53.96,53.6,53.74,424843.0,45.2864,45.3452,45.0427,45.1603,424843.0
2017-10-23 11:00:00,53.75,54.08,53.74,53.92,256611.0,45.1687,45.446,45.1603,45.3116,256611.0
2017-10-23 11:30:00,53.92,54.01,53.75,53.92,227069.0,45.3116,45.3872,45.1687,45.3116,227069.0
2017-10-23 12:00:00,53.92,54.03,53.75,53.75,164206.0,45.3116,45.404,45.1687,45.1687,164206.0
2017-10-23 12:30:00,53.75,53.75,53.6,53.67,161307.0,45.1687,45.1687,45.0427,45.1015,161307.0
2017-10-23 13:00:00,53.68,53.83,53.67,53.75,190530.0,45.1099,45.2359,45.1015,45.1687,190530.0
2017-10-23 13:30:00,53.75,53.91,53.73,53.88,211865.0,45.1687,45.3032,45.1519,45.278,211865.0
2017-10-23 14:00:00,53.89,53.91,53.81,53.86,203525.0,45.2864,45.3032,45.2191,45.2611,203525.0
2017-10-23 14:30:00,53.86,53.99,53.81,53.97,182503.0,45.2611,45.3704,45.2191,45.3536,182503.0
2017-10-23 15:00:00,53.97,54.18,53.91,54.18,291733.0,45.3536,45.5301,45.3032,45.5301,291733.0
2017-10-23 15:30:00,54.18,54.28,54.02,54.07,700213.0,45.5301,45.6141,45.3956,45.4376,700213.0
2017-10-24 09:30:00,54.36,54.78,54.13,54.31,266974.0,45.6813,46.0343,45.488,45.6393,266974.0
2017-10-24 10:00:00,54.31,54.41,54.18,54.37,119083.0,45.6393,45.7233,45.5301,45.6897,119083.0
2017-10-24 10:30:00,54.38,54.57,54.28,54.48,124752.0,45.6981,45.8578,45.6141,45.7822,124752.0
2017-10-24 11:00:00,54.47,54.59,54.41,54.41,147138.0,45.7738,45.8746,45.7233,45.7233,147138.0
2017-10-24 11:30:00,54.41,54.52,54.39,54.48,200213.0,45.7233,45.8158,45.7065,45.7822,200213.0
2017-10-24 12:00:00,54.49,54.69,54.48,54.68,163432.0,45.7906,45.9586,45.7822,45.9502,163432.0
2017-10-24 12:30:00,54.68,54.73,54.59,54.64,85763.0,45.9502,45.9923,45.8746,45.9166,85763.0
2017-10-24 13:00:00,54.64,54.66,54.55,54.55,94346.0,45.9166,45.9334,45.841,45.841,94346.0
2017-10-24 13:30:00,54.56,54.56,54.41,54.54,122570.0,45.8494,45.8494,45.7233,45.8326,122570.0
2017-10-24 14:00:00,54.54,54.77,54.51,54.71,105581.0,45.8326,46.0259,45.8074,45.9754,105581.0
2017-10-24 14:30:00,54.72,54.74,54.63,54.65,89020.0,45.9838,46.0007,45.9082,45.925,89020.0
2017-10-24 15:00:00,54.64,54.83,54.64,54.79,252815.0,45.9166,46.0763,45.9166,46.0427,252815.0
2017-10-24 15:30:00,54.8,54.95,54.79,54.87,948463.0,46.0511,46.1771,46.0427,46.1099,948463.0
2017-10-25 09:30:00,54.76,55.22,54.76,55.22,156063.0,46.0175,46.404,46.0175,46.404,156063.0
2017-10-25 10:00:00,55.21,55.41,55.11,55.15,177313.0,46.3956,46.5637,46.3116,46.3452,177313.0
2017-10-25 10:30:00,55.14,55.18,55.02,55.09,157847.0,46.3368,46.3704,46.236,46.2948,157847.0
2017-10-25 11:00:00,55.09,55.14,54.98,55.05,126875.0,46.2948,46.3368,46.2023,46.2612,126875.0
2017-10-25 11:30:00,55.05,55.08,54.86,54.9,92266.0,46.2612,46.2864,46.1015,46.1351,92266.0
2017-10-25 12:00:00,54.89,54.9,54.57,54.62,136589.0,46.1267,46.1351,45.8578,45.8998,136589.0
2017-10-25 12:30:00,54.61,54.63,54.49,54.59,96011.0,45.8914,45.9082,45.7906,45.8746,96011.0
2017-10-25 13:00:00,54.58,54.62,54.51,54.57,73453.0,45.8662,45.8998,45.8074,45.8578,73453.0
2017-10-25 13:30:00,54.56,54.68,54.56,54.66,105145.0,45.8494,45.9502,45.8494,45.9334,105145.0
2017-10-25 14:00:00,54.66,54.75,54.65,54.73,49121.0,45.9334,46.0091,45.925,45.9923,49121.0
2017-10-25 14:30:00,54.72,54.73,54.61,54.65,67839.0,45.9838,45.9923,45.8914,45.925,67839.0
2017-10-25 15:00:00,54.66,54.84,54.66,54.81,107342.0,45.9334,46.0847,45.9334,46.0595,107342.0
2017-10-25 15:30:00,54.82,54.86,54.73,54.83,344569.0,46.0679,46.1015,45.9923,46.0763,344569.0
2017-10-26 09:30:00,55.2,55.31,54.97,55.0,101180.0,46.3872,46.4797,46.1939,46.2191,101180.0
2017-10-26 10:00:00,55.0,55.17,54.86,55.11,161784.0,46.2191,46.362,46.1015,46.3116,161784.0
2017-10-26 10:30:00,55.12,55.24,55.08,55.23,106561.0,46.32,46.4208,46.2864,46.4124,106561.0
2017-10-26 11:00:00,55.23,55.33,55.13,55.13,193176.0,46.4124,46.4965,46.3284,46.3284,193176.0
2017-10-26 11:30:00,55.13,55.18,55.04,55.06,97267.0,46.3284,46.3704,46.2528,46.2696,97267.0
2017-10-26 12:00:00,55.06,55.12,54.88,55.11,148846.0,46.2696,46.32,46.1183,46.3116,148846.0
2017-10-26 12:30:00,55.11,55.12,55.03,55.1,77678.0,46.3116,46.32,46.2444,46.3032,77678.0
2017-10-26 13:00:00,55.11,55.23,55.09,55.22,43533.0,46.3116,46.4124,46.2948,46.404,43533.0
2017-10-26 13:30:00,55.22,55.35,55.22,55.33,52681.0,46.404,46.5133,46.404,46.4965,52681.0
2017-10-26 14:00:00,55.34,55.5,55.3,55.47,144248.0,46.5049,46.6393,46.4712,46.6141,144248.0
2017-10-26 14:30:00,55.47,55.52,55.32,55.34,137114.0,46.6141,46.6561,46.4881,46.5049,137114.0
2017-10-26 15:00:00,55.35,55.42,55.31,55.41,314573.0,46.5133,46.5721,46.4797,46.5637,314573.0
2017-10-26 15:30:00,55.41,55.58,55.4,55.53,683595.0,46.5637,46.7065,46.5553,46.6645,683595.0
2017-10-27 09:30:00,55.42,55.45,55.09,55.37,230654.0,46.5721,46.5973,46.2948,46.5301,230654.0
2017-10-27 10:00:00,55.36,55.36,55.17,55.35,150199.0,46.5217,46.5217,46.362,46.5133,150199.0
2017-10-27 10:30:00,55.35,55.38,55.22,55.37,69642.0,46.5133,46.5385,46.404,46.5301,69642.0
2017-10-27 11:00:00,55.39,55.42,55.16,55.17,63363.0,46.5469,46.5721,46.3536,46.362,63363.0
2017-10-27 11:30:00,55.17,55.32,55.15,55.22,130710.0,46.362,46.4881,46.3452,46.404,130710.0
2017-10-27 12:00:00,55.22,55.29,55.16,55.18,87430.0,46.404,46.4628,46.3536,46.3704,87430.0
2017-10-27 12:30:00,55.17,55.29,55.17,55.23,201531.0,46.362,46.4628,46.362,46.4124,201531.0
2017-10-27 13:00:00,55.23,55.25,55.11,55.11,55284.0,46.4124,46.4292,46.3116,46.3116,55284.0
2017-10-27 13:30:00,55.12,55.2,55.06,55.14,79382.0,46.32,46.3872,46.2696,46.3368,79382.0
2017-10-27 14:00:00,55.13,55.26,55.12,55.22,102098.0,46.3284,46.4376,46.32,46.404,102098.0
2017-10-27 14:30:00,55.23,55.23,55.13,55.16,134210.0,46.4124,46.4124,46.3284,46.3536,134210.0
2017-10-27 15:00:00,55.16,55.16,55.05,55.09,126610.0,46.3536,46.3536,46.2612,46.2948,126610.0
2017-10-27 15:30:00,55.1,55.21,55.04,55.2,394263.0,46.3032,46.3956,46.2528,46.3872,394263.0
2017-10-30 09:30:00,55.09,55.41,55.06,55.21,75409.0,46.2948,46.5637,46.2696,46.3956,75409.0
2017-10-30 10:00:00,55.21,55.5,55.2,55.5,66314.0,46.3956,46.6393,46.3872,46.6393,66314.0
2017-10-30 10:30:00,55.5,55.58,55.43,55.48,41126.0,46.6393,46.7065,46.5805,46.6225,41126.0
2017-10-30 11:00:00,55.5,55.56,55.43,55.43,36475.0,46.6393,46.6897,46.5805,46.5805,36475.0
2017-10-30 11:30:00,55.43,55.47,55.31,55.41,40025.0,46.5805,46.6141,46.4797,46.5637,40025.0
2017-10-30 12:00:00,55.42,55.42,55.22,55.25,40898.0,46.5721,46.5721,46.404,46.4292,40898.0
2017-10-30 12:30:00,55.25,55.3,55.21,55.29,40167.0,46.4292,46.4712,46.3956,46.4628,40167.0
2017-10-30 13:00:00,55.28,55.37,55.28,55.28,33479.0,46.4544,46.5301,46.4544,46.4544,33479.0
2017-10-30 13:30:00,55.28,55.37,55.25,55.3,39558.0,46.4544,46.5301,46.4292,46.4712,39558.0
2017-10-30 14:00:00,55.3,55.34,55.23,55.32,51573.0,46.4712,46.5049,46.4124,46.4881,51573.0
2017-10-30 14:30:00,55.31,55.45,55.3,55.4,56682.0,46.4797,46.5973,46.4712,46.5553,56682.0
2017-10-30 15:00:00,55.4,55.42,55.24,55.25,94423.0,46.5553,46.5721,46.4208,46.4292,94423.0
2017-10-30 15:30:00,55.26,55.27,55.18,55.19,269868.0,46.4376,46.446,46.3704,46.3788,269868.0
2017-10-31 09:30:00,55.12,55.3,55.09,55.23,54754.0,46.32,46.4712,46.2948,46.4124,54754.0
2017-10-31 10:00:00,55.23,55.27,55.11,55.18,72570.0,46.4124,46.446,46.3116,46.3704,72570.0
2017-10-31 10:30:00,55.18,55.2,55.1,55.16,74750.0,46.3704,46.3872,46.3032,46.3536,74750.0
2017-10-31 11:00:00,55.15,55.16,55.11,55.14,40750.0,46.3452,46.3536,46.3116,46.3368,40750.0
2017-10-31 11:30:00,55.13,55.14,54.99,55.03,40567.0,46.3284,46.3368,46.2107,46.2444,40567.0
2017-10-31 12:00:00,55.03,55.08,55.0,55.04,46473.0,46.2444,46.2864,46.2191,46.2528,46473.0
2017-10-31 12:30:00,55.03,55.05,55.0,55.0,132052.0,46.2444,46.2612,46.2191,46.2191,132052.0
2017-10-31 13:00:00,55.0,55.07,54.98,55.05,111503.0,46.2191,46.278,46.2023,46.2612,111503.0
2017-10-31 13:30:00,55.05,55.05,54.96,54.99,58845.0,46.2612,46.2612,46.1855,46.2107,58845.0
2017-10-31 14:00:00,54.99,54.99,54.86,54.9,36805.0,46.2107,46.2107,46.1015,46.1351,36805.0
2017-10-31 14:30:00,54.89,54.89,54.72,54.74,60616.0,46.1267,46.1267,45.9838,46.0007,60616.0
2017-10-31 15:00:00,54.75,54.93,54.74,54.84,105444.0,46.0091,46.1603,46.0007,46.0847,105444.0
2017-10-31 15:30:00,54.84,55.14,54.82,55.04,551881.0,46.0847,46.3368,46.0679,46.2528,551881.0
2017-11-01 09:30:00,55.3,55.78,55.14,55.65,90591.0,46.4712,46.8746,46.3368,46.7654,90591.0
2017-11-01 10:00:00,55.65,55.75,55.42,55.43,131069.0,46.7654,46.8494,46.5721,46.5805,131069.0
2017-11-01 10:30:00,55.42,55.55,55.37,55.5,59719.0,46.5721,46.6813,46.5301,46.6393,59719.0
2017-11-01 11:00:00,55.5,55.5,55.29,55.29,79485.0,46.6393,46.6393,46.4628,46.4628,79485.0
2017-11-01 11:30:00,55.29,55.33,55.25,55.28,162874.0,46.4628,46.4965,46.4292,46.4544,162874.0
2017-11-01 12:00:00,55.29,55.29,55.19,55.23,42804.0,46.4628,46.4628,46.3788,46.4124,42804.0
2017-11-01 12:30:00,55.24,55.25,55.18,55.23,44510.0,46.4208,46.4292,46.3704,46.4124,44510.0
2017-11-01 13:00:00,55.23,55.27,55.2,55.23,142674.0,46.4124,46.446,46.3872,46.4124,142674.0
2017-11-01 13:30:00,55.23,55.39,55.16,55.39,161207.0,46.4124,46.5469,46.3536,46.5469,161207.0
2017-11-01 14:00:00,55.39,55.39,55.18,55.22,270812.0,46.5469,46.5469,46.3704,46.404,270812.0
2017-11-01 14:30:00,55.22,55.41,55.21,55.39,276553.0,46.404,46.5637,46.3956,46.5469,276553.0
2017-11-01 15:00:00,55.39,55.48,55.34,55.43,132918.0,46.5469,46.6225,46.5049,46.5805,132918.0
2017-11-01 15:30:00,55.43,55.43,55.21,55.23,287700.0,46.5805,46.5805,46.3956,46.4124,287700.0
2017-11-02 09:30:00,55.3,55.54,55.16,55.45,168344.0,46.4712,46.6729,46.3536,46.5973,168344.0
2017-11-02 10:00:00,55.44,55.46,55.2,55.33,104485.0,46.5889,46.6057,46.3872,46.4965,104485.0
2017-11-02 10:30:00,55.33,55.57,55.28,55.54,65220.0,46.4965,46.6981,46.4544,46.6729,65220.0
2017-11-02 11:00:00,55.54,55.64,55.5,55.63,64621.0,46.6729,46.757,46.6393,46.7486,64621.0
2017-11-02 11:30:00,55.62,55.84,55.6,55.83,63027.0,46.7402,46.925,46.7234,46.9166,63027.0
2017-11-02 12:00:00,55.82,56.05,55.81,55.99,67307.0,46.9082,47.1015,46.8998,47.0511,67307.0
2017-11-02 12:30:00,55.98,56.0,55.76,55.83,59090.0,47.0427,47.0595,46.8578,46.9166,59090.0
2017-11-02 13:00:00,55.83,55.83,55.68,55.7,48054.0,46.9166,46.9166,46.7906,46.8074,48054.0
2017-11-02 13:30:00,55.68,55.77,55.68,55.76,55289.0,46.7906,46.8662,46.7906,46.8578,55289.0
2017-11-02 14:00:00,55.76,55.76,55.68,55.7,55583.0,46.8578,46.8578,46.7906,46.8074,55583.0
2017-11-02 14:30:00,55.71,55.72,55.35,55.48,117657.0,46.8158,46.8242,46.5133,46.6225,117657.0
2017-11-02 15:00:00,55.48,55.63,55.47,55.6,95409.0,46.6225,46.7486,46.6141,46.7234,95409.0
2017-11-02 15:30:00,55.6,55.84,55.59,55.73,251366.0,46.7234,46.925,46.7149,46.8326,251366.0
2017-11-03 09:30:00,55.32,55.67,55.3,55.32,139543.0,46.4881,46.7822,46.4712,46.4881,139543.0
2017-11-03 10:00:00,55.32,55.6,55.32,55.49,67050.0,46.4881,46.7234,46.4881,46.6309,67050.0
2017-11-03 10:30:00,55.48,55.49,55.25,55.26,46664.0,46.6225,46.6309,46.4292,46.4376,46664.0
2017-11-03 11:00:00,55.27,55.35,55.26,55.34,45886.0,46.446,46.5133,46.4376,46.5049,45886.0
2017-11-03 11:30:00,55.35,55.35,55.21,55.3,82053.0,46.5133,46.5133,46.3956,46.4712,82053.0
2017-11-03 12:00:00,55.29,55.3,55.22,55.3,76430.0,46.4628,46.4712,46.404,46.4712,76430.0
2017-11-03 12:30:00,55.3,55.46,55.28,55.45,27400.0,46.4712,46.6057,46.4544,46.5973,27400.0
2017-11-03 13:00:00,55.47,55.53,55.45,55.5,39779.0,46.6141,46.6645,46.5973,46.6393,39779.0
2017-11-03 13:30:00,55.51,55.65,55.49,55.62,55095.0,46.6477,46.7654,46.6309,46.7402,55095.0
2017-11-03 14:00:00,55.62,55.7,55.59,55.66,75532.0,46.7402,46.8074,46.7149,46.7738,75532.0
2017-11-03 14:30:00,55.66,55.75,55.61,55.74,149531.0,46.7738,46.8494,46.7318,46.841,149531.0
2017-11-03 15:00:00,55.73,55.79,55.7,55.78,107833.0,46.8326,46.883,46.8074,46.8746,107833.0
2017-11-03 15:30:00,55.78,55.83,55.77,55.83,226070.0,46.8746,46.9166,46.8662,46.9166,226070.0
2017-11-06 09:30:00,55.85,55.85,55.5,55.52,88102.0,46.9334,46.9334,46.6393,46.6561,88102.0
2017-11-06 10:00:00,55.53,55.67,55.49,55.65,78604.0,46.6645,46.7822,46.6309,46.7654,78604.0
2017-11-06 10:30:00,55.65,55.66,55.59,55.62,35824.0,46.7654,46.7738,46.7149,46.7402,35824.0
2017-11-06 11:00:00,55.61,55.7,55.59,55.68,51476.0,46.7318,46.8074,46.7149,46.7906,51476.0
2017-11-06 11:30:00,55.68,55.72,55.65,55.68,39163.0,46.7906,46.8242,46.7654,46.7906,39163.0
2017-11-06 12:00:00,55.68,55.68,55.54,55.64,182961.0,46.7906,46.7906,46.6729,46.757,182961.0
2017-11-06 12:30:00,55.65,55.75,55.62,55.74,25132.0,46.7654,46.8494,46.7402,46.841,25132.0
2017-11-06 13:00:00,55.75,55.86,55.73,55.84,40597.0,46.8494,46.9418,46.8326,46.925,40597.0
2017-11-06 13:30:00,55.84,55.84,55.77,55.79,24294.0,46.925,46.925,46.8662,46.883,24294.0
2017-11-06 14:00:00,55.79,55.83,55.77,55.8,36004.0,46.883,46.9166,46.8662,46.8914,36004.0
2017-11-06 14:30:00,55.8,55.88,55.78,55.87,42100.0,46.8914,46.9587,46.8746,46.9502,42100.0
2017-11-06 15:00:00,55.88,55.93,55.86,55.87,70549.0,46.9587,47.0007,46.9418,46.9502,70549.0
2017-11-06 15:30:00,55.88,55.97,55.87,55.9,252037.0,46.9587,47.0343,46.9502,46.9755,252037.0
2017-11-07 09:30:00,56.0,56.24,55.83,56.13,71649.0,47.0595,47.2612,46.9166,47.1687,71649.0
2017-11-07 10:00:00,56.15,56.17,55.95,56.03,54513.0,47.1855,47.2024,47.0175,47.0847,54513.0
2017-11-07 10:30:00,56.03,56.03,55.86,55.97,30019.0,47.0847,47.0847,46.9418,47.0343,30019.0
2017-11-07 11:00:00,55.99,55.99,55.84,55.85,30028.0,47.0511,47.0511,46.925,46.9334,30028.0
2017-11-07 11:30:00,55.85,55.85,55.57,55.59,44814.0,46.9334,46.9334,46.6981,46.7149,44814.0
2017-11-07 12:00:00,55.59,55.59,55.34,55.39,49620.0,46.7149,46.7149,46.5049,46.5469,49620.0
2017-11-07 12:30:00,55.39,55.57,55.36,55.51,43666.0,46.5469,46.6981,46.5217,46.6477,43666.0
2017-11-07 13:00:00,55.53,55.64,55.53,55.64,20050.0,46.6645,46.757,46.6645,46.757,20050.0
2017-11-07 13:30:00,55.65,55.67,55.57,55.57,54193.0,46.7654,46.7822,46.6981,46.6981,54193.0
2017-11-07 14:00:00,55.57,55.66,55.54,55.58,31411.0,46.6981,46.7738,46.6729,46.7065,31411.0
2017-11-07 14:30:00,55.58,55.6,55.47,55.5,45932.0,46.7065,46.7234,46.6141,46.6393,45932.0
2017-11-07 15:00:00,55.51,55.51,55.21,55.23,124210.0,46.6477,46.6477,46.3956,46.4124,124210.0
2017-11-07 15:30:00,55.23,55.35,55.22,55.33,243268.0,46.4124,46.5133,46.404,46.4965,243268.0
2017-11-08 09:30:00,55.36,55.38,55.1,55.37,49937.0,46.5217,46.5385,46.3032,46.5301,49937.0
2017-11-08 10:00:00,55.38,55.46,55.21,55.23,42226.0,46.5385,46.6057,46.3956,46.4124,42226.0
2017-11-08 10:30:00,55.24,55.25,55.14,55.24,37866.0,46.4208,46.4292,46.3368,46.4208,37866.0
2017-11-08 11:00:00,55.24,55.3,55.13,55.13,28631.0,46.4208,46.4712,46.3284,46.3284,28631.0
2017-11-08 11:30:00,55.14,55.34,55.13,55.31,45993.0,46.3368,46.5049,46.3284,46.4797,45993.0
2017-11-08 12:00:00,55.31,55.46,55.31,55.41,29666.0,46.4797,46.6057,46.4797,46.5637,29666.0
2017-11-08 12:30:00,55.41,55.44,55.37,55.44,19429.0,46.5637,46.5889,46.5301,46.5889,19429.0
2017-11-08 13:00:00,55.44,55.47,55.38,55.39,30182.0,46.5889,46.6141,46.5385,46.5469,30182.0
2017-11-08 13:30:00,55.4,55.42,55.36,55.39,27955.0,46.5553,46.5721,46.5217,46.5469,27955.0
2017-11-08 14:00:00,55.4,55.42,55.26,55.29,110404.0,46.5553,46.5721,46.4376,46.4628,110404.0
2017-11-08 14:30:00,55.3,55.31,55.23,55.25,50359.0,46.4712,46.4797,46.4124,46.4292,50359.0
2017-11-08 15:00:00,55.25,55.25,55.13,55.19,99728.0,46.4292,46.4292,46.3284,46.3788,99728.0
2017-11-08 15:30:00,55.19,55.22,55.14,55.19,270747.0,46.3788,46.404,46.3368,46.3788,270747.0
2017-11-09 09:30:00,55.02,55.27,54.93,55.19,80173.0,46.236,46.446,46.1603,46.3788,80173.0
2017-11-09 10:00:00,55.19,55.31,55.16,55.22,85201.0,46.3788,46.4797,46.3536,46.404,85201.0
2017-11-09 10:30:00,55.21,55.25,55.11,55.22,63898.0,46.3956,46.4292,46.3116,46.404,63898.0
2017-11-09 11:00:00,55.22,55.23,54.97,54.98,60609.0,46.404,46.4124,46.1939,46.2023,60609.0
2017-11-09 11:30:00,54.96,55.02,54.83,54.98,56945.0,46.1855,46.236,46.0763,46.2023,56945.0
2017-11-09 12:00:00,54.98,54.99,54.84,54.89,59507.0,46.2023,46.2107,46.0847,46.1267,59507.0
2017-11-09 12:30:00,54.88,55.07,54.84,55.04,94209.0,46.1183,46.278,46.0847,46.2528,94209.0
2017-11-09 13:00:00,55.04,55.16,54.94,55.15,60374.0,46.2528,46.3536,46.1687,46.3452,60374.0
2017-11-09 13:30:00,55.16,55.25,55.11,55.19,63128.0,46.3536,46.4292,46.3116,46.3788,63128.0
2017-11-09 14:00:00,55.2,55.3,55.14,55.17,94263.0,46.3872,46.4712,46.3368,46.362,94263.0
2017-11-09 14:30:00,55.17,55.23,55.11,55.14,73857.0,46.362,46.4124,46.3116,46.3368,73857.0
2017-11-09 15:00:00,55.15,55.29,55.13,55.27,90189.0,46.3452,46.4628,46.3284,46.446,90189.0
2017-11-09 15:30:00,55.27,55.37,55.24,55.26,165682.0,46.446,46.5301,46.4208,46.4376,165682.0
2017-11-10 09:30:00,55.19,55.37,55.08,55.14,50219.0,46.3788,46.5301,46.2864,46.3368,50219.0
2017-11-10 10:00:00,55.17,55.29,55.12,55.25,33932.0,46.362,46.4628,46.32,46.4292,33932.0
2017-11-10 10:30:00,55.25,55.3,55.17,55.3,31112.0,46.4292,46.4712,46.362,46.4712,31112.0
2017-11-10 11:00:00,55.3,55.51,55.25,55.51,119978.0,46.4712,46.6477,46.4292,46.6477,119978.0
2017-11-10 11:30:00,55.51,55.57,55.45,55.54,80405.0,46.6477,46.6981,46.5973,46.6729,80405.0
2017-11-10 12:00:00,55.55,55.61,55.49,55.49,47450.0,46.6813,46.7318,46.6309,46.6309,47450.0
2017-11-10 12:30:00,55.5,55.5,55.32,55.34,75906.0,46.6393,46.6393,46.4881,46.5049,75906.0
2017-11-10 13:00:00,55.34,55.39,55.32,55.38,37968.0,46.5049,46.5469,46.4881,46.5385,37968.0
2017-11-10 13:30:00,55.4,55.41,55.32,55.34,39217.0,46.5553,46.5637,46.4881,46.5049,39217.0
2017-11-10 14:00:00,55.35,55.53,55.33,55.5,61429.0,46.5133,46.6645,46.4965,46.6393,61429.0
2017-11-10 14:30:00,55.5,55.55,55.47,55.53,44646.0,46.6393,46.6813,46.6141,46.6645,44646.0
2017-11-10 15:00:00,55.52,55.61,55.51,55.58,93514.0,46.6561,46.7318,46.6477,46.7065,93514.0
2017-11-10 15:30:00,55.57,55.6,55.5,55.54,243351.0,46.6981,46.7234,46.6393,46.6729,243351.0
2017-11-13 09:30:00,55.43,55.63,55.26,55.63,79981.0,46.5805,46.7486,46.4376,46.7486,79981.0
2017-11-13 10:00:00,55.65,55.75,55.53,55.68,56536.0,46.7654,46.8494,46.6645,46.7906,56536.0
2017-11-13 10:30:00,55.69,55.78,55.68,55.74,69941.0,46.799,46.8746,46.7906,46.841,69941.0
2017-11-13 11:00:00,55.74,55.74,55.63,55.63,31707.0,46.841,46.841,46.7486,46.7486,31707.0
2017-11-13 11:30:00,55.63,55.74,55.57,55.7,111229.0,46.7486,46.841,46.6981,46.8074,111229.0
2017-11-13 12:00:00,55.71,55.76,55.64,55.7,31236.0,46.8158,46.8578,46.757,46.8074,31236.0
2017-11-13 12:30:00,55.7,55.74,55.69,55.73,30634.0,46.8074,46.841,46.799,46.8326,30634.0
2017-11-13 13:00:00,55.74,55.75,55.67,55.72,31647.0,46.841,46.8494,46.7822,46.8242,31647.0
2017-11-13 13:30:00,55.71,55.76,55.67,55.7,26018.0,46.8158,46.8578,46.7822,46.8074,26018.0
2017-11-13 14:00:00,55.69,55.73,55.64,55.69,183644.0,46.799,46.8326,46.757,46.799,183644.0
2017-11-13 14:30:00,55.69,55.75,55.67,55.73,48326.0,46.799,46.8494,46.7822,46.8326,48326.0
2017-11-13 15:00:00,55.73,55.81,55.71,55.73,76370.0,46.8326,46.8998,46.8158,46.8326,76370.0
2017-11-13 15:30:00,55.73,55.78,55.61,55.69,319353.0,46.8326,46.8746,46.7318,46.799,319353.0
2017-11-14 09:30:00,55.43,55.7,55.43,55.61,97293.0,46.5805,46.8074,46.5805,46.7318,97293.0
2017-11-14 10:00:00,55.61,55.76,55.43,55.73,189857.0,46.7318,46.8578,46.5805,46.8326,189857.0
2017-11-14 10:30:00,55.76,56.06,55.66,55.99,97057.0,46.8578,47.1099,46.7738,47.0511,97057.0
2017-11-14 11:00:00,55.99,56.11,55.92,56.06,93914.0,47.0511,47.1519,46.9923,47.1099,93914.0
2017-11-14 11:30:00,56.05,56.08,55.95,56.07,65566.0,47.1015,47.1267,47.0175,47.1183,65566.0
2017-11-14 12:00:00,56.07,56.16,56.06,56.14,60833.0,47.1183,47.1939,47.1099,47.1771,60833.0
2017-11-14 12:30:00,56.14,56.14,55.94,55.99,59336.0,47.1771,47.1771,47.0091,47.0511,59336.0
2017-11-14 13:00:00,55.98,56.08,55.97,56.01,33150.0,47.0427,47.1267,47.0343,47.0679,33150.0
2017-11-14 13:30:00,56.01,56.06,55.99,56.01,39807.0,47.0679,47.1099,47.0511,47.0679,39807.0
2017-11-14 14:00:00,56.01,56.19,56.0,56.19,58960.0,47.0679,47.2192,47.0595,47.2192,58960.0
2017-11-14 14:30:00,56.2,56.26,56.17,56.19,78499.0,47.2276,47.278,47.2024,47.2192,78499.0
2017-11-14 15:00:00,56.19,56.21,56.08,56.11,105263.0,47.2192,47.236,47.1267,47.1519,105263.0
2017-11-14 15:30:00,56.11,56.25,56.07,56.22,376627.0,47.1519,47.2696,47.1183,47.2444,376627.0
2017-11-15 09:30:00,55.88,56.28,55.79,56.25,106769.0,46.9587,47.2948,46.883,47.2696,106769.0
2017-11-15 10:00:00,56.24,56.73,56.19,56.6,135250.0,47.2612,47.6729,47.2192,47.5637,135250.0
2017-11-15 10:30:00,56.59,56.78,56.45,56.75,116271.0,47.5553,47.715,47.4376,47.6898,116271.0
2017-11-15 11:00:00,56.75,56.97,56.73,56.84,129627.0,47.6898,47.8746,47.6729,47.7654,129627.0
2017-11-15 11:30:00,56.83,56.87,56.78,56.86,87652.0,47.757,47.7906,47.715,47.7822,87652.0
2017-11-15 12:00:00,56.85,56.87,56.75,56.78,73531.0,47.7738,47.7906,47.6898,47.715,73531.0
2017-11-15 12:30:00,56.77,56.83,56.74,56.78,62626.0,47.7066,47.757,47.6813,47.715,62626.0
2017-11-15 13:00:00,56.78,56.9,56.76,56.86,51921.0,47.715,47.8158,47.6982,47.7822,51921.0
2017-11-15 13:30:00,56.85,56.96,56.75,56.8,73541.0,47.7738,47.8662,47.6898,47.7318,73541.0
2017-11-15 14:00:00,56.79,56.84,56.76,56.78,72827.0,47.7234,47.7654,47.6982,47.715,72827.0
2017-11-15 14:30:00,56.79,56.85,56.76,56.77,73730.0,47.7234,47.7738,47.6982,47.7066,73730.0
2017-11-15 15:00:00,56.77,56.82,56.65,56.7,125200.0,47.7066,47.7486,47.6057,47.6477,125200.0
2017-11-15 15:30:00,56.7,56.89,56.66,56.68,409845.0,47.6477,47.8074,47.6141,47.6309,409845.0
2017-11-16 09:30:00,56.75,57.08,56.68,56.92,139188.0,47.6898,47.9671,47.6309,47.8326,139188.0
2017-11-16 10:00:00,56.92,56.92,56.59,56.64,90205.0,47.8326,47.8326,47.5553,47.5973,90205.0
2017-11-16 10:30:00,56.64,56.69,56.52,56.53,81910.0,47.5973,47.6393,47.4965,47.5049,81910.0
2017-11-16 11:00:00,56.54,56.56,56.02,56.15,170259.0,47.5133,47.5301,47.0763,47.1855,170259.0
2017-11-16 11:30:00,56.15,56.28,56.0,56.23,71096.0,47.1855,47.2948,47.0595,47.2528,71096.0
2017-11-16 12:00:00,56.25,56.37,56.21,56.29,68656.0,47.2696,47.3704,47.236,47.3032,68656.0
2017-11-16 12:30:00,56.29,56.36,56.23,56.24,60355.0,47.3032,47.362,47.2528,47.2612,60355.0
2017-11-16 13:00:00,56.25,56.33,56.22,56.22,66108.0,47.2696,47.3368,47.2444,47.2444,66108.0
2017-11-16 13:30:00,56.23,56.23,56.06,56.09,48066.0,47.2528,47.2528,47.1099,47.1351,48066.0
2017-11-16 14:00:00,56.09,56.14,56.01,56.08,56424.0,47.1351,47.1771,47.0679,47.1267,56424.0
2017-11-16 14:30:00,56.08,56.13,55.99,56.0,92974.0,47.1267,47.1687,47.0511,47.0595,92974.0
2017-11-16 15:00:00,55.99,56.19,55.88,56.17,152858.0,47.0511,47.2192,46.9587,47.2024,152858.0
2017-11-16 15:30:00,56.17,56.17,55.98,56.01,383616.0,47.2024,47.2024,47.0427,47.0679,383616.0
2017-11-17 09:30:00,55.78,56.08,55.55,56.08,87754.0,46.8746,47.1267,46.6813,47.1267,87754.0
2017-11-17 10:00:00,56.08,56.25,56.01,56.25,66857.0,47.1267,47.2696,47.0679,47.2696,66857.0
2017-11-17 10:30:00,56.24,56.31,56.17,56.2,35009.0,47.2612,47.32,47.2024,47.2276,35009.0
2017-11-17 11:00:00,56.17,56.28,56.17,56.26,40360.0,47.2024,47.2948,47.2024,47.278,40360.0
2017-11-17 11:30:00,56.26,56.32,56.21,56.31,26709.0,47.278,47.3284,47.236,47.32,26709.0
2017-11-17 12:00:00,56.3,56.3,56.24,56.26,22097.0,47.3116,47.3116,47.2612,47.278,22097.0
2017-11-17 12:30:00,56.26,56.28,56.21,56.25,24015.0,47.278,47.2948,47.236,47.2696,24015.0
2017-11-17 13:00:00,56.25,56.3,56.24,56.29,27164.0,47.2696,47.3116,47.2612,47.3032,27164.0
2017-11-17 13:30:00,56.28,56.43,56.26,56.43,54230.0,47.2948,47.4208,47.278,47.4208,54230.0
2017-11-17 14:00:00,56.42,56.52,56.36,56.37,121926.0,47.4124,47.4965,47.362,47.3704,121926.0
2017-11-17 14:30:00,56.38,56.39,56.26,56.39,109938.0,47.3788,47.3872,47.278,47.3872,109938.0
2017-11-17 15:00:00,56.39,56.39,56.2,56.2,78554.0,47.3872,47.3872,47.2276,47.2276,78554.0
2017-11-17 15:30:00,56.21,56.32,56.13,56.14,319102.0,47.236,47.3284,47.1687,47.1771,319102.0
2017-11-20 09:30:00,56.08,56.17,55.93,55.99,68346.0,47.1267,47.2024,47.0007,47.0511,68346.0
2017-11-20 10:00:00,55.99,56.12,55.91,56.11,52650.0,47.0511,47.1603,46.9839,47.1519,52650.0
2017-11-20 10:30:00,56.1,56.35,56.1,56.31,81500.0,47.1435,47.3536,47.1435,47.32,81500.0
2017-11-20 11:00:00,56.3,56.46,56.28,56.34,59613.0,47.3116,47.4461,47.2948,47.3452,59613.0
2017-11-20 11:30:00,56.35,56.36,56.17,56.2,49823.0,47.3536,47.362,47.2024,47.2276,49823.0
2017-11-20 12:00:00,56.2,56.21,56.04,56.12,35022.0,47.2276,47.236,47.0931,47.1603,35022.0
2017-11-20 12:30:00,56.12,56.19,56.08,56.11,45366.0,47.1603,47.2192,47.1267,47.1519,45366.0
2017-11-20 13:00:00,56.11,56.11,55.97,56.03,94444.0,47.1519,47.1519,47.0343,47.0847,94444.0
2017-11-20 13:30:00,56.03,56.06,55.96,56.06,79167.0,47.0847,47.1099,47.0259,47.1099,79167.0
2017-11-20 14:00:00,56.06,56.07,55.92,55.98,115768.0,47.1099,47.1183,46.9923,47.0427,115768.0
2017-11-20 14:30:00,55.99,55.99,55.87,55.92,96297.0,47.0511,47.0511,46.9502,46.9923,96297.0
2017-11-20 15:00:00,55.92,55.92,55.84,55.88,114202.0,46.9923,46.9923,46.925,46.9587,114202.0
2017-11-20 15:30:00,55.87,55.92,55.82,55.88,367146.0,46.9502,46.9923,46.9082,46.9587,367146.0
2017-11-21 09:30:00,56.0,56.16,55.97,55.98,34961.0,47.0595,47.1939,47.0343,47.0427,34961.0
2017-11-21 10:00:00,55.99,56.14,55.94,56.14,35863.0,47.0511,47.1771,47.0091,47.1771,35863.0
2017-11-21 10:30:00,56.14,56.18,56.09,56.15,31791.0,47.1771,47.2108,47.1351,47.1855,31791.0
2017-11-21 11:00:00,56.13,56.14,55.94,55.99,34854.0,47.1687,47.1771,47.0091,47.0511,34854.0
2017-11-21 11:30:00,55.99,56.1,55.96,56.1,39880.0,47.0511,47.1435,47.0259,47.1435,39880.0
2017-11-21 12:00:00,56.09,56.12,56.02,56.1,41088.0,47.1351,47.1603,47.0763,47.1435,41088.0
2017-11-21 12:30:00,56.1,56.19,56.1,56.18,25399.0,47.1435,47.2192,47.1435,47.2108,25399.0
2017-11-21 13:00:00,56.17,56.22,56.16,56.22,24513.0,47.2024,47.2444,47.1939,47.2444,24513.0
2017-11-21 13:30:00,56.21,56.22,56.16,56.2,31664.0,47.236,47.2444,47.1939,47.2276,31664.0
2017-11-21 14:00:00,56.2,56.26,56.19,56.24,27805.0,47.2276,47.278,47.2192,47.2612,27805.0
2017-11-21 14:30:00,56.24,56.25,56.18,56.2,33341.0,47.2612,47.2696,47.2108,47.2276,33341.0
2017-11-21 15:00:00,56.21,56.22,56.15,56.17,47962.0,47.236,47.2444,47.1855,47.2024,47962.0
2017-11-21 15:30:00,56.18,56.2,56.05,56.1,365251.0,47.2108,47.2276,47.1015,47.1435,365251.0
2017-11-22 09:30:00,56.13,56.21,55.86,55.89,64331.0,47.1687,47.236,46.9418,46.9671,64331.0
2017-11-22 10:00:00,55.9,55.94,55.76,55.8,58594.0,46.9755,47.0091,46.8578,46.8914,58594.0
2017-11-22 10:30:00,55.8,55.86,55.78,55.86,48531.0,46.8914,46.9418,46.8746,46.9418,48531.0
2017-11-22 11:00:00,55.86,55.86,55.7,55.73,31478.0,46.9418,46.9418,46.8074,46.8326,31478.0
2017-11-22 11:30:00,55.73,55.78,55.65,55.78,30158.0,46.8326,46.8746,46.7654,46.8746,30158.0
2017-11-22 12:00:00,55.79,55.82,55.74,55.77,24659.0,46.883,46.9082,46.841,46.8662,24659.0
2017-11-22 12:30:00,55.76,55.9,55.74,55.88,29248.0,46.8578,46.9755,46.841,46.9587,29248.0
2017-11-22 13:00:00,55.87,55.88,55.77,55.84,22973.0,46.9502,46.9587,46.8662,46.925,22973.0
2017-11-22 13:30:00,55.86,55.97,55.82,55.95,26349.0,46.9418,47.0343,46.9082,47.0175,26349.0
2017-11-22 14:00:00,55.94,55.95,55.88,55.89,25427.0,47.0091,47.0175,46.9587,46.9671,25427.0
2017-11-22 14:30:00,55.89,55.97,55.88,55.91,26722.0,46.9671,47.0343,46.9587,46.9839,26722.0
2017-11-22 15:00:00,55.9,56.05,55.87,55.93,71292.0,46.9755,47.1015,46.9502,47.0007,71292.0
2017-11-22 15:30:00,55.93,55.96,55.82,55.82,215449.0,47.0007,47.0259,46.9082,46.9082,215449.0
2017-11-24 09:30:00,56.06,56.13,55.7,55.81,36224.0,47.1099,47.1687,46.8074,46.8998,36224.0
2017-11-24 10:00:00,55.81,55.94,55.8,55.89,24469.0,46.8998,47.0091,46.8914,46.9671,24469.0
2017-11-24 10:30:00,55.89,55.89,55.72,55.72,27365.0,46.9671,46.9671,46.8242,46.8242,27365.0
2017-11-24 11:00:00,55.73,55.83,55.73,55.79,21549.0,46.8326,46.9166,46.8326,46.883,21549.0
2017-11-24 11:30:00,55.78,55.8,55.7,55.71,22706.0,46.8746,46.8914,46.8074,46.8158,22706.0
2017-11-24 12:00:00,55.71,55.73,55.7,55.72,21852.0,46.8158,46.8326,46.8074,46.8242,21852.0
2017-11-24 12:30:00,55.72,55.76,55.61,55.71,115039.0,46.8242,46.8578,46.7318,46.8158,115039.0
2017-11-27 09:30:00,55.73,55.99,55.7,55.73,55022.0,46.8326,47.0511,46.8074,46.8326,55022.0
2017-11-27 10:00:00,55.72,55.8,55.66,55.76,38152.0,46.8242,46.8914,46.7738,46.8578,38152.0
2017-11-27 10:30:00,55.76,55.82,55.73,55.75,48152.0,46.8578,46.9082,46.8326,46.8494,48152.0
2017-11-27 11:00:00,55.75,55.75,55.64,55.69,37079.0,46.8494,46.8494,46.757,46.799,37079.0
2017-11-27 11:30:00,55.69,55.78,55.67,55.75,35720.0,46.799,46.8746,46.7822,46.8494,35720.0
2017-11-27 12:00:00,55.75,55.77,55.72,55.76,32577.0,46.8494,46.8662,46.8242,46.8578,32577.0
2017-11-27 12:30:00,55.76,55.83,55.73,55.76,72346.0,46.8578,46.9166,46.8326,46.8578,72346.0
2017-11-27 13:00:00,55.77,55.85,55.75,55.78,37216.0,46.8662,46.9334,46.8494,46.8746,37216.0
2017-11-27 13:30:00,55.78,55.79,55.76,55.78,20254.0,46.8746,46.883,46.8578,46.8746,20254.0
2017-11-27 14:00:00,55.78,55.84,55.75,55.81,22916.0,46.8746,46.925,46.8494,46.8998,22916.0
2017-11-27 14:30:00,55.8,55.82,55.7,55.75,58603.0,46.8914,46.9082,46.8074,46.8494,58603.0
2017-11-27 15:00:00,55.74,55.79,55.72,55.76,43901.0,46.841,46.883,46.8242,46.8578,43901.0
2017-11-27 15:30:00,55.75,55.82,55.75,55.79,159179.0,46.8494,46.9082,46.8494,46.883,159179.0
2017-11-28 09:30:00,55.73,55.91,55.59,55.9,36753.0,46.8326,46.9839,46.7149,46.9755,36753.0
2017-11-28 10:00:00,55.91,55.92,55.75,55.79,28944.0,46.9839,46.9923,46.8494,46.883,28944.0
2017-11-28 10:30:00,55.8,55.92,55.75,55.92,117396.0,46.8914,46.9923,46.8494,46.9923,117396.0
2017-11-28 11:00:00,55.93,56.08,55.92,56.0,77670.0,47.0007,47.1267,46.9923,47.0595,77670.0
2017-11-28 11:30:00,56.0,56.15,55.97,56.13,51968.0,47.0595,47.1855,47.0343,47.1687,51968.0
2017-11-28 12:00:00,56.14,56.36,56.13,56.34,60059.0,47.1771,47.362,47.1687,47.3452,60059.0
2017-11-28 12:30:00,56.34,56.39,56.28,56.38,55750.0,47.3452,47.3872,47.2948,47.3788,55750.0
2017-11-28 13:00:00,56.39,56.49,56.36,56.4,57038.0,47.3872,47.4713,47.362,47.3956,57038.0
2017-11-28 13:30:00,56.39,56.52,56.39,56.42,79447.0,47.3872,47.4965,47.3872,47.4124,79447.0
2017-11-28 14:00:00,56.4,56.4,56.28,56.32,53480.0,47.3956,47.3956,47.2948,47.3284,53480.0
2017-11-28 14:30:00,56.31,56.72,56.31,56.7,119325.0,47.32,47.6645,47.32,47.6477,119325.0
2017-11-28 15:00:00,56.69,56.84,56.67,56.73,122442.0,47.6393,47.7654,47.6225,47.6729,122442.0
2017-11-28 15:30:00,56.72,56.77,56.58,56.7,443663.0,47.6645,47.7066,47.5469,47.6477,443663.0
2017-11-29 09:30:00,57.0,57.73,56.83,57.73,116903.0,47.8998,48.5133,47.757,48.5133,116903.0
2017-11-29 10:00:00,57.7,58.1,57.65,57.9,308012.0,48.4881,48.8242,48.4461,48.6562,308012.0
2017-11-29 10:30:00,57.9,58.07,57.8,57.99,105133.0,48.6562,48.799,48.5721,48.7318,105133.0
2017-11-29 11:00:00,57.99,58.1,57.88,58.08,123341.0,48.7318,48.8242,48.6393,48.8074,123341.0
2017-11-29 11:30:00,58.07,58.16,57.98,58.04,107193.0,48.799,48.8746,48.7234,48.7738,107193.0
2017-11-29 12:00:00,58.04,58.08,57.78,57.78,106279.0,48.7738,48.8074,48.5553,48.5553,106279.0
2017-11-29 12:30:00,57.76,57.9,57.76,57.88,87684.0,48.5385,48.6562,48.5385,48.6393,87684.0
2017-11-29 13:00:00,57.88,57.91,57.59,57.59,62312.0,48.6393,48.6646,48.3956,48.3956,62312.0
2017-11-29 13:30:00,57.58,57.62,57.32,57.4,104420.0,48.3872,48.4209,48.1688,48.236,104420.0
2017-11-29 14:00:00,57.41,57.71,57.41,57.71,128824.0,48.2444,48.4965,48.2444,48.4965,128824.0
2017-11-29 14:30:00,57.72,57.77,57.62,57.7,223122.0,48.5049,48.5469,48.4209,48.4881,223122.0
2017-11-29 15:00:00,57.71,57.76,57.64,57.7,119308.0,48.4965,48.5385,48.4377,48.4881,119308.0
2017-11-29 15:30:00,57.71,57.71,57.56,57.65,337289.0,48.4965,48.4965,48.3704,48.4461,337289.0
2017-11-30 09:30:00,57.77,57.89,57.13,57.2,85228.0,48.7582,48.8595,48.218,48.2771,85228.0
2017-11-30 10:00:00,57.19,57.2,56.99,57.01,94274.0,48.2687,48.2771,48.0999,48.1168,94274.0
2017-11-30 10:30:00,56.99,57.26,56.84,57.21,52027.0,48.0999,48.3278,47.9733,48.2856,52027.0
2017-11-30 11:00:00,57.22,57.6,57.19,57.51,99267.0,48.294,48.6147,48.2687,48.5388,99267.0
2017-11-30 11:30:00,57.49,57.59,57.48,57.54,37529.0,48.5219,48.6063,48.5134,48.5641,37529.0
2017-11-30 12:00:00,57.55,57.64,57.53,57.63,43892.0,48.5725,48.6485,48.5556,48.64,43892.0
2017-11-30 12:30:00,57.61,57.86,57.61,57.84,49363.0,48.6232,48.8342,48.6232,48.8173,49363.0
2017-11-30 13:00:00,57.85,57.93,57.7,57.73,65989.0,48.8257,48.8932,48.6991,48.7244,65989.0
2017-11-30 13:30:00,57.71,57.76,57.45,57.45,109654.0,48.7076,48.7498,48.4881,48.4881,109654.0
2017-11-30 14:00:00,57.46,57.56,57.44,57.56,61637.0,48.4966,48.581,48.4797,48.581,61637.0
2017-11-30 14:30:00,57.55,57.59,57.45,57.45,66359.0,48.5725,48.6063,48.4881,48.4881,66359.0
2017-11-30 15:00:00,57.45,57.45,57.21,57.32,139174.0,48.4881,48.4881,48.2856,48.3784,139174.0
2017-11-30 15:30:00,57.33,57.58,57.3,57.44,393581.0,48.3868,48.5978,48.3615,48.4797,393581.0
2017-12-01 09:30:00,57.54,57.65,56.93,56.93,72965.0,48.5641,48.6569,48.0492,48.0492,72965.0
2017-12-01 10:00:00,56.91,57.43,56.83,57.25,146487.0,48.0324,48.4712,47.9648,48.3193,146487.0
2017-12-01 10:30:00,57.25,57.32,57.08,57.23,124233.0,48.3193,48.3784,48.1758,48.3024,124233.0
2017-12-01 11:00:00,57.23,57.43,56.21,56.23,155735.0,48.3024,48.4712,47.4416,47.4584,155735.0
2017-12-01 11:30:00,56.25,57.15,56.12,57.13,158632.0,47.4753,48.2349,47.3656,48.218,158632.0
2017-12-01 12:00:00,57.11,57.24,57.0,57.13,55079.0,48.2012,48.3109,48.1083,48.218,55079.0
2017-12-01 12:30:00,57.13,57.25,57.1,57.23,28920.0,48.218,48.3193,48.1927,48.3024,28920.0
2017-12-01 13:00:00,57.2,57.35,57.18,57.32,28447.0,48.2771,48.4037,48.2602,48.3784,28447.0
2017-12-01 13:30:00,57.29,57.44,57.21,57.26,29586.0,48.3531,48.4797,48.2856,48.3278,29586.0
2017-12-01 14:00:00,57.26,57.32,57.21,57.25,31945.0,48.3278,48.3784,48.2856,48.3193,31945.0
2017-12-01 14:30:00,57.24,57.25,57.1,57.16,48896.0,48.3109,48.3193,48.1927,48.2434,48896.0
2017-12-01 15:00:00,57.15,57.4,57.1,57.4,56997.0,48.2349,48.4459,48.1927,48.4459,56997.0
2017-12-01 15:30:00,57.4,57.44,57.3,57.42,253732.0,48.4459,48.4797,48.3615,48.4628,253732.0
2017-12-04 09:30:00,58.0,58.61,57.47,57.6,654563.0,48.9523,49.4672,48.505,48.6147,654563.0
2017-12-04 10:00:00,57.6,57.91,57.52,57.81,155622.0,48.6147,48.8764,48.5472,48.792,155622.0
2017-12-04 10:30:00,57.8,57.86,57.68,57.76,147085.0,48.7835,48.8342,48.6822,48.7498,147085.0
2017-12-04 11:00:00,57.76,57.82,57.66,57.77,118381.0,48.7498,48.8004,48.6654,48.7582,118381.0
2017-12-04 11:30:00,57.75,57.78,57.48,57.48,85072.0,48.7413,48.7666,48.5134,48.5134,85072.0
2017-12-04 12:00:00,57.47,57.49,57.05,57.09,109467.0,48.505,48.5219,48.1505,48.1843,109467.0
2017-12-04 12:30:00,57.09,57.23,57.01,57.07,88283.0,48.1843,48.3024,48.1168,48.1674,88283.0
2017-12-04 13:00:00,57.08,57.12,56.99,57.05,84147.0,48.1758,48.2096,48.0999,48.1505,84147.0
2017-12-04 13:30:00,57.06,57.17,57.03,57.14,129700.0,48.159,48.2518,48.1336,48.2265,129700.0
2017-12-04 14:00:00,57.14,57.14,57.01,57.03,195921.0,48.2265,48.2265,48.1168,48.1336,195921.0
2017-12-04 14:30:00,57.04,57.04,56.84,56.85,171383.0,48.1421,48.1421,47.9733,47.9817,171383.0
2017-12-04 15:00:00,56.85,56.94,56.84,56.87,231123.0,47.9817,48.0577,47.9733,47.9986,231123.0
2017-12-04 15:30:00,56.86,56.91,56.5,56.51,658828.0,47.9902,48.0324,47.6863,47.6948,658828.0
2017-12-05 09:30:00,56.53,56.72,54.95,55.41,466237.0,47.7116,47.872,46.3781,46.7663,466237.0
2017-12-05 10:00:00,55.43,55.67,55.34,55.41,432371.0,46.7832,46.9858,46.7073,46.7663,432371.0
2017-12-05 10:30:00,55.42,55.6,55.24,55.39,194492.0,46.7748,46.9267,46.6229,46.7495,194492.0
2017-12-05 11:00:00,55.38,55.47,54.95,55.1,168455.0,46.741,46.817,46.3781,46.5047,168455.0
2017-12-05 11:30:00,55.1,55.4,55.1,55.16,181668.0,46.5047,46.7579,46.5047,46.5553,181668.0
2017-12-05 12:00:00,55.18,55.21,54.98,55.08,440877.0,46.5722,46.5975,46.4034,46.4878,440877.0
2017-12-05 12:30:00,55.09,55.23,55.07,55.12,129995.0,46.4963,46.6144,46.4794,46.5216,129995.0
2017-12-05 13:00:00,55.13,55.15,54.97,54.97,108729.0,46.53,46.5469,46.395,46.395,108729.0
2017-12-05 13:30:00,54.98,55.04,54.9,55.03,133632.0,46.4034,46.4541,46.3359,46.4456,133632.0
2017-12-05 14:00:00,55.04,55.06,54.88,54.96,170237.0,46.4541,46.4709,46.319,46.3865,170237.0
2017-12-05 14:30:00,54.96,54.96,54.71,54.8,309648.0,46.3865,46.3865,46.1755,46.2515,309648.0
2017-12-05 15:00:00,54.8,54.8,54.39,54.59,394050.0,46.2515,46.2515,45.9055,46.0743,394050.0
2017-12-05 15:30:00,54.59,54.69,54.45,54.66,926379.0,46.0743,46.1587,45.9561,46.1333,926379.0
2017-12-06 09:30:00,54.46,54.87,54.28,54.82,203894.0,45.9645,46.3106,45.8126,46.2684,203894.0
2017-12-06 10:00:00,54.81,54.86,54.56,54.66,132287.0,46.2599,46.3021,46.0489,46.1333,132287.0
2017-12-06 10:30:00,54.65,54.73,54.54,54.59,93001.0,46.1249,46.1924,46.0321,46.0743,93001.0
2017-12-06 11:00:00,54.59,54.6,54.3,54.38,175032.0,46.0743,46.0827,45.8295,45.897,175032.0
2017-12-06 11:30:00,54.38,54.39,54.28,54.3,127485.0,45.897,45.9055,45.8126,45.8295,127485.0
2017-12-06 12:00:00,54.28,54.3,54.18,54.25,123916.0,45.8126,45.8295,45.7282,45.7873,123916.0
2017-12-06 12:30:00,54.24,54.4,54.21,54.33,93541.0,45.7789,45.9139,45.7535,45.8548,93541.0
2017-12-06 13:00:00,54.34,54.42,54.26,54.41,123616.0,45.8633,45.9308,45.7957,45.9223,123616.0
2017-12-06 13:30:00,54.43,54.52,54.34,54.48,244271.0,45.9392,46.0152,45.8633,45.9814,244271.0
2017-12-06 14:00:00,54.49,54.49,54.33,54.34,148047.0,45.9899,45.9899,45.8548,45.8633,148047.0
2017-12-06 14:30:00,54.34,54.8,54.33,54.8,279132.0,45.8633,46.2515,45.8548,46.2515,279132.0
2017-12-06 15:00:00,54.8,54.9,54.67,54.9,332200.0,46.2515,46.3359,46.1418,46.3359,332200.0
2017-12-06 15:30:00,54.89,54.99,54.8,54.93,703615.0,46.3275,46.4119,46.2515,46.3612,703615.0
2017-12-07 09:30:00,54.54,54.89,54.49,54.61,172311.0,46.0321,46.3275,45.9899,46.0911,172311.0
2017-12-07 10:00:00,54.6,54.74,54.52,54.62,195357.0,46.0827,46.2009,46.0152,46.0996,195357.0
2017-12-07 10:30:00,54.63,54.95,54.62,54.79,191326.0,46.108,46.3781,46.0996,46.2431,191326.0
2017-12-07 11:00:00,54.79,54.84,54.69,54.79,135472.0,46.2431,46.2853,46.1587,46.2431,135472.0
2017-12-07 11:30:00,54.8,55.07,54.8,54.96,123187.0,46.2515,46.4794,46.2515,46.3865,123187.0
2017-12-07 12:00:00,54.96,55.07,54.87,54.95,91719.0,46.3865,46.4794,46.3106,46.3781,91719.0
2017-12-07 12:30:00,54.96,54.98,54.83,54.91,98033.0,46.3865,46.4034,46.2768,46.3443,98033.0
2017-12-07 13:00:00,54.92,54.99,54.91,54.99,46018.0,46.3528,46.4119,46.3443,46.4119,46018.0
2017-12-07 13:30:00,54.98,54.99,54.82,54.84,59290.0,46.4034,46.4119,46.2684,46.2853,59290.0
2017-12-07 14:00:00,54.84,54.89,54.79,54.8,92507.0,46.2853,46.3275,46.2431,46.2515,92507.0
2017-12-07 14:30:00,54.8,54.84,54.72,54.84,89774.0,46.2515,46.2853,46.184,46.2853,89774.0
2017-12-07 15:00:00,54.85,54.88,54.78,54.87,98353.0,46.2937,46.319,46.2346,46.3106,98353.0
2017-12-07 15:30:00,54.88,54.88,54.71,54.77,316070.0,46.319,46.319,46.1755,46.2262,316070.0
2017-12-08 09:30:00,54.78,55.08,54.64,55.02,161738.0,46.2346,46.4878,46.1165,46.4372,161738.0
2017-12-08 10:00:00,55.0,55.14,54.9,55.0,109676.0,46.4203,46.5385,46.3359,46.4203,109676.0
2017-12-08 10:30:00,55.0,55.1,54.98,55.08,121030.0,46.4203,46.5047,46.4034,46.4878,121030.0
2017-12-08 11:00:00,55.09,55.14,54.96,54.99,104805.0,46.4963,46.5385,46.3865,46.4119,104805.0
2017-12-08 11:30:00,54.99,55.09,54.96,54.99,62875.0,46.4119,46.4963,46.3865,46.4119,62875.0
2017-12-08 12:00:00,54.98,55.06,54.96,55.04,51794.0,46.4034,46.4709,46.3865,46.4541,51794.0
2017-12-08 12:30:00,55.04,55.11,55.04,55.08,80206.0,46.4541,46.5131,46.4541,46.4878,80206.0
2017-12-08 13:00:00,55.09,55.09,55.01,55.04,69695.0,46.4963,46.4963,46.4287,46.4541,69695.0
2017-12-08 13:30:00,55.04,55.12,55.03,55.12,91329.0,46.4541,46.5216,46.4456,46.5216,91329.0
2017-12-08 14:00:00,55.1,55.12,55.02,55.05,84039.0,46.5047,46.5216,46.4372,46.4625,84039.0
2017-12-08 14:30:00,55.04,55.09,55.03,55.07,86251.0,46.4541,46.4963,46.4456,46.4794,86251.0
2017-12-08 15:00:00,55.08,55.17,55.04,55.15,123578.0,46.4878,46.5638,46.4541,46.5469,123578.0
2017-12-08 15:30:00,55.15,55.19,55.09,55.17,479155.0,46.5469,46.5807,46.4963,46.5638,479155.0
2017-12-11 09:30:00,55.14,55.34,54.86,55.27,99642.0,46.5385,46.7073,46.3021,46.6482,99642.0
2017-12-11 10:00:00,55.28,55.38,55.23,55.3,81671.0,46.6566,46.741,46.6144,46.6735,81671.0
2017-12-11 10:30:00,55.29,55.31,55.03,55.05,166910.0,46.6651,46.6819,46.4456,46.4625,166910.0
2017-12-11 11:00:00,55.03,55.12,54.94,55.11,67325.0,46.4456,46.5216,46.3697,46.5131,67325.0
2017-12-11 11:30:00,55.11,55.26,55.01,55.02,177249.0,46.5131,46.6397,46.4287,46.4372,177249.0
2017-12-11 12:00:00,55.03,55.06,55.01,55.04,47110.0,46.4456,46.4709,46.4287,46.4541,47110.0
2017-12-11 12:30:00,55.05,55.13,55.0,55.06,41593.0,46.4625,46.53,46.4203,46.4709,41593.0
2017-12-11 13:00:00,55.07,55.16,55.06,55.09,47716.0,46.4794,46.5553,46.4709,46.4963,47716.0
2017-12-11 13:30:00,55.1,55.14,54.98,55.1,84498.0,46.5047,46.5385,46.4034,46.5047,84498.0
2017-12-11 14:00:00,55.11,55.2,55.02,55.18,117576.0,46.5131,46.5891,46.4372,46.5722,117576.0
2017-12-11 14:30:00,55.18,55.25,55.13,55.23,84189.0,46.5722,46.6313,46.53,46.6144,84189.0
2017-12-11 15:00:00,55.23,55.36,55.23,55.26,171960.0,46.6144,46.7241,46.6144,46.6397,171960.0
2017-12-11 15:30:00,55.25,55.42,55.22,55.42,324186.0,46.6313,46.7748,46.606,46.7748,324186.0
2017-12-12 09:30:00,55.5,55.91,55.4,55.86,110992.0,46.8423,47.1884,46.7579,47.1462,110992.0
2017-12-12 10:00:00,55.87,55.88,55.66,55.75,234409.0,47.1546,47.163,46.9774,47.0533,234409.0
2017-12-12 10:30:00,55.77,55.83,55.45,55.48,144902.0,47.0702,47.1208,46.8001,46.8254,144902.0
2017-12-12 11:00:00,55.47,55.69,55.47,55.67,85850.0,46.817,47.0027,46.817,46.9858,85850.0
2017-12-12 11:30:00,55.67,55.88,55.66,55.86,107568.0,46.9858,47.163,46.9774,47.1462,107568.0
2017-12-12 12:00:00,55.86,55.95,55.79,55.8,96953.0,47.1462,47.2221,47.0871,47.0955,96953.0
2017-12-12 12:30:00,55.8,55.89,55.75,55.86,83502.0,47.0955,47.1715,47.0533,47.1462,83502.0
2017-12-12 13:00:00,55.87,56.0,55.83,55.99,95326.0,47.1546,47.2643,47.1208,47.2559,95326.0
2017-12-12 13:30:00,55.99,56.13,55.91,56.1,66601.0,47.2559,47.374,47.1884,47.3487,66601.0
2017-12-12 14:00:00,56.1,56.15,56.01,56.08,113089.0,47.3487,47.3909,47.2728,47.3318,113089.0
2017-12-12 14:30:00,56.07,56.11,55.98,56.07,249621.0,47.3234,47.3572,47.2474,47.3234,249621.0
2017-12-12 15:00:00,56.05,56.12,56.01,56.07,199889.0,47.3065,47.3656,47.2728,47.3234,199889.0
2017-12-12 15:30:00,56.07,56.1,56.01,56.04,498316.0,47.3234,47.3487,47.2728,47.2981,498316.0
2017-12-13 09:30:00,55.89,55.89,55.54,55.73,146120.0,47.1715,47.1715,46.8761,47.0364,146120.0
2017-12-13 10:00:00,55.75,55.9,55.7,55.87,154746.0,47.0533,47.1799,47.0111,47.1546,154746.0
2017-12-13 10:30:00,55.87,55.91,55.7,55.79,128416.0,47.1546,47.1884,47.0111,47.0871,128416.0
2017-12-13 11:00:00,55.79,55.93,55.77,55.92,105735.0,47.0871,47.2052,47.0702,47.1968,105735.0
2017-12-13 11:30:00,55.93,56.04,55.86,56.03,105202.0,47.2052,47.2981,47.1462,47.2896,105202.0
2017-12-13 12:00:00,56.03,56.03,55.84,55.85,83050.0,47.2896,47.2896,47.1293,47.1377,83050.0
2017-12-13 12:30:00,55.85,55.86,55.75,55.77,81895.0,47.1377,47.1462,47.0533,47.0702,81895.0
2017-12-13 13:00:00,55.76,55.98,55.74,55.9,417059.0,47.0618,47.2474,47.0449,47.1799,417059.0
2017-12-13 13:30:00,55.91,56.03,55.82,55.92,140382.0,47.1884,47.2896,47.1124,47.1968,140382.0
2017-12-13 14:00:00,55.93,55.96,55.8,55.95,207983.0,47.2052,47.2306,47.0955,47.2221,207983.0
2017-12-13 14:30:00,55.94,56.02,55.9,55.96,278789.0,47.2137,47.2812,47.1799,47.2306,278789.0
2017-12-13 15:00:00,55.95,56.01,55.72,55.8,361864.0,47.2221,47.2728,47.028,47.0955,361864.0
2017-12-13 15:30:00,55.79,55.82,55.47,55.55,361427.0,47.0871,47.1124,46.817,46.8845,361427.0
2017-12-14 09:30:00,55.67,55.76,55.4,55.63,105835.0,46.9858,47.0618,46.7579,46.952,105835.0
2017-12-14 10:00:00,55.63,55.69,55.59,55.62,65226.0,46.952,47.0027,46.9183,46.9436,65226.0
2017-12-14 10:30:00,55.63,55.67,55.38,55.45,109249.0,46.952,46.9858,46.741,46.8001,109249.0
2017-12-14 11:00:00,55.46,55.55,55.23,55.3,80230.0,46.8085,46.8845,46.6144,46.6735,80230.0
2017-12-14 11:30:00,55.3,55.47,55.3,55.47,179428.0,46.6735,46.817,46.6735,46.817,179428.0
2017-12-14 12:00:00,55.47,55.47,55.09,55.09,114584.0,46.817,46.817,46.4963,46.4963,114584.0
2017-12-14 12:30:00,55.1,55.22,55.06,55.16,156078.0,46.5047,46.606,46.4709,46.5553,156078.0
2017-12-14 13:00:00,55.16,55.26,55.08,55.22,98804.0,46.5553,46.6397,46.4878,46.606,98804.0
2017-12-14 13:30:00,55.22,55.33,55.21,55.24,137171.0,46.606,46.6988,46.5975,46.6229,137171.0
2017-12-14 14:00:00,55.23,55.27,55.07,55.07,98187.0,46.6144,46.6482,46.4794,46.4794,98187.0
2017-12-14 14:30:00,55.06,55.19,55.06,55.15,89779.0,46.4709,46.5807,46.4709,46.5469,89779.0
2017-12-14 15:00:00,55.14,55.23,55.08,55.2,212262.0,46.5385,46.6144,46.4878,46.5891,212262.0
2017-12-14 15:30:00,55.21,55.29,55.19,55.22,404196.0,46.5975,46.6651,46.5807,46.606,404196.0
2017-12-15 09:30:00,55.4,55.52,55.17,55.21,461794.0,46.7579,46.8592,46.5638,46.5975,461794.0
2017-12-15 10:00:00,55.22,55.67,55.18,55.62,227821.0,46.606,46.9858,46.5722,46.9436,227821.0
2017-12-15 10:30:00,55.61,55.74,55.54,55.56,61460.0,46.9352,47.0449,46.8761,46.8929,61460.0
2017-12-15 11:00:00,55.55,55.68,55.48,55.68,94617.0,46.8845,46.9942,46.8254,46.9942,94617.0
2017-12-15 11:30:00,55.68,55.77,55.46,55.76,202309.0,46.9942,47.0702,46.8085,47.0618,202309.0
2017-12-15 12:00:00,55.76,56.0,55.75,55.97,96883.0,47.0618,47.2643,47.0533,47.239,96883.0
2017-12-15 12:30:00,55.98,56.06,55.87,55.96,91563.0,47.2474,47.315,47.1546,47.2306,91563.0
2017-12-15 13:00:00,55.98,56.01,55.89,55.9,55176.0,47.2474,47.2728,47.1715,47.1799,55176.0
2017-12-15 13:30:00,55.89,56.07,55.88,56.07,81677.0,47.1715,47.3234,47.163,47.3234,81677.0
2017-12-15 14:00:00,56.06,56.09,55.97,55.98,111093.0,47.315,47.3403,47.239,47.2474,111093.0
2017-12-15 14:30:00,55.98,56.03,55.91,55.97,101582.0,47.2474,47.2896,47.1884,47.239,101582.0
2017-12-15 15:00:00,55.97,56.01,55.74,55.76,178515.0,47.239,47.2728,47.0449,47.0618,178515.0
2017-12-15 15:30:00,55.76,55.92,55.69,55.74,480049.0,47.0618,47.1968,47.0027,47.0449,480049.0
2017-12-18 09:30:00,56.22,56.23,55.99,56.05,158601.0,47.45,47.4584,47.2559,47.3065,158601.0
2017-12-18 10:00:00,56.07,56.09,55.83,55.85,181081.0,47.3234,47.3403,47.1208,47.1377,181081.0
2017-12-18 10:30:00,55.84,56.22,55.84,56.17,189723.0,47.1293,47.45,47.1293,47.4078,189723.0
2017-12-18 11:00:00,56.16,56.19,55.82,55.94,101411.0,47.3994,47.4247,47.1124,47.2137,101411.0
2017-12-18 11:30:00,55.94,55.95,55.68,55.68,65242.0,47.2137,47.2221,46.9942,46.9942,65242.0
2017-12-18 12:00:00,55.68,55.7,55.52,55.54,74426.0,46.9942,47.0111,46.8592,46.8761,74426.0
2017-12-18 12:30:00,55.54,55.62,55.49,55.6,90773.0,46.8761,46.9436,46.8339,46.9267,90773.0
2017-12-18 13:00:00,55.59,55.61,55.49,55.5,110488.0,46.9183,46.9352,46.8339,46.8423,110488.0
2017-12-18 13:30:00,55.49,55.51,55.43,55.49,80159.0,46.8339,46.8507,46.7832,46.8339,80159.0
2017-12-18 14:00:00,55.49,55.6,55.45,55.57,67904.0,46.8339,46.9267,46.8001,46.9014,67904.0
2017-12-18 14:30:00,55.56,55.68,55.55,55.68,80734.0,46.8929,46.9942,46.8845,46.9942,80734.0
2017-12-18 15:00:00,55.67,55.72,55.62,55.62,121787.0,46.9858,47.028,46.9436,46.9436,121787.0
2017-12-18 15:30:00,55.63,55.72,55.57,55.65,538520.0,46.952,47.028,46.9014,46.9689,538520.0
2017-12-19 09:30:00,56.69,56.96,56.07,56.55,667716.0,47.8467,48.0746,47.3234,47.7285,667716.0
2017-12-19 10:00:00,56.55,56.75,56.48,56.7,288829.0,47.7285,47.8973,47.6694,47.8551,288829.0
2017-12-19 10:30:00,56.69,56.9,56.67,56.81,213535.0,47.8467,48.0239,47.8298,47.948,213535.0
2017-12-19 11:00:00,56.82,56.95,56.8,56.81,122058.0,47.9564,48.0661,47.9395,47.948,122058.0
2017-12-19 11:30:00,56.79,56.88,56.77,56.84,98096.0,47.9311,48.007,47.9142,47.9733,98096.0
2017-12-19 12:00:00,56.84,57.01,56.8,56.82,155420.0,47.9733,48.1168,47.9395,47.9564,155420.0
2017-12-19 12:30:00,56.83,56.9,56.75,56.9,61333.0,47.9648,48.0239,47.8973,48.0239,61333.0
2017-12-19 13:00:00,56.9,57.03,56.86,56.93,95410.0,48.0239,48.1336,47.9902,48.0492,95410.0
2017-12-19 13:30:00,56.94,56.95,56.75,56.78,133221.0,48.0577,48.0661,47.8973,47.9226,133221.0
2017-12-19 14:00:00,56.78,56.87,56.76,56.83,93939.0,47.9226,47.9986,47.9058,47.9648,93939.0
2017-12-19 14:30:00,56.83,57.03,56.8,57.0,191319.0,47.9648,48.1336,47.9395,48.1083,191319.0
2017-12-19 15:00:00,57.01,57.01,56.84,56.86,190498.0,48.1168,48.1168,47.9733,47.9902,190498.0
2017-12-19 15:30:00,56.86,56.93,56.72,56.73,519288.0,47.9902,48.0492,47.872,47.8804,519288.0
2017-12-20 09:30:00,56.94,57.14,56.64,56.94,90123.0,48.0577,48.2265,47.8045,48.0577,90123.0
2017-12-20 10:00:00,56.95,56.95,56.76,56.81,86888.0,48.0661,48.0661,47.9058,47.948,86888.0
2017-12-20 10:30:00,56.82,56.83,56.52,56.61,86152.0,47.9564,47.9648,47.7032,47.7792,86152.0
2017-12-20 11:00:00,56.61,56.83,56.59,56.77,44628.0,47.7792,47.9648,47.7623,47.9142,44628.0
2017-12-20 11:30:00,56.78,56.89,56.5,56.55,328812.0,47.9226,48.0155,47.6863,47.7285,328812.0
2017-12-20 12:00:00,56.55,56.55,56.44,56.48,300207.0,47.7285,47.7285,47.6357,47.6694,300207.0
2017-12-20 12:30:00,56.48,56.57,56.43,56.53,73125.0,47.6694,47.7454,47.6272,47.7116,73125.0
2017-12-20 13:00:00,56.54,56.57,56.51,56.56,62550.0,47.7201,47.7454,47.6948,47.737,62550.0
2017-12-20 13:30:00,56.57,56.58,56.45,56.52,68085.0,47.7454,47.7538,47.6441,47.7032,68085.0
2017-12-20 14:00:00,56.52,56.52,56.4,56.44,56384.0,47.7032,47.7032,47.6019,47.6357,56384.0
2017-12-20 14:30:00,56.44,56.47,56.3,56.45,80965.0,47.6357,47.661,47.5175,47.6441,80965.0
2017-12-20 15:00:00,56.45,56.63,56.42,56.54,194380.0,47.6441,47.796,47.6188,47.7201,194380.0
2017-12-20 15:30:00,56.53,56.56,56.34,56.36,480324.0,47.7116,47.737,47.5513,47.5682,480324.0
2017-12-21 09:30:00,56.62,56.8,56.33,56.35,65793.0,47.7876,47.9395,47.5428,47.5597,65793.0
2017-12-21 10:00:00,56.34,56.38,56.03,56.12,86595.0,47.5513,47.585,47.2896,47.3656,86595.0
2017-12-21 10:30:00,56.08,56.31,56.07,56.2,100693.0,47.3318,47.526,47.3234,47.4331,100693.0
2017-12-21 11:00:00,56.2,56.21,55.97,55.97,74067.0,47.4331,47.4416,47.239,47.239,74067.0
2017-12-21 11:30:00,55.98,56.01,55.86,55.88,100923.0,47.2474,47.2728,47.1462,47.163,100923.0
2017-12-21 12:00:00,55.88,55.93,55.79,55.89,91851.0,47.163,47.2052,47.0871,47.1715,91851.0
2017-12-21 12:30:00,55.9,55.98,55.76,55.98,61752.0,47.1799,47.2474,47.0618,47.2474,61752.0
2017-12-21 13:00:00,55.99,56.03,55.92,56.01,78391.0,47.2559,47.2896,47.1968,47.2728,78391.0
2017-12-21 13:30:00,56.01,56.05,55.98,56.04,85531.0,47.2728,47.3065,47.2474,47.2981,85531.0
2017-12-21 14:00:00,56.04,56.04,55.99,55.99,79862.0,47.2981,47.2981,47.2559,47.2559,79862.0
2017-12-21 14:30:00,55.99,56.05,55.97,55.99,149678.0,47.2559,47.3065,47.239,47.2559,149678.0
2017-12-21 15:00:00,55.98,56.0,55.86,55.96,139672.0,47.2474,47.2643,47.1462,47.2306,139672.0
2017-12-21 15:30:00,55.96,56.05,55.88,55.93,484925.0,47.2306,47.3065,47.163,47.2052,484925.0
2017-12-22 09:30:00,56.04,56.13,55.81,55.91,46824.0,47.2981,47.374,47.104,47.1884,46824.0
2017-12-22 10:00:00,55.92,55.98,55.46,55.46,63804.0,47.1968,47.2474,46.8085,46.8085,63804.0
2017-12-22 10:30:00,55.46,55.46,55.31,55.32,50079.0,46.8085,46.8085,46.6819,46.6904,50079.0
2017-12-22 11:00:00,55.33,55.37,55.17,55.18,41439.0,46.6988,46.7326,46.5638,46.5722,41439.0
2017-12-22 11:30:00,55.17,55.25,55.07,55.23,66810.0,46.5638,46.6313,46.4794,46.6144,66810.0
2017-12-22 12:00:00,55.23,55.43,55.23,55.43,26968.0,46.6144,46.7832,46.6144,46.7832,26968.0
2017-12-22 12:30:00,55.43,55.43,55.34,55.41,38382.0,46.7832,46.7832,46.7073,46.7663,38382.0
2017-12-22 13:00:00,55.41,55.55,55.41,55.46,66158.0,46.7663,46.8845,46.7663,46.8085,66158.0
2017-12-22 13:30:00,55.46,55.54,55.44,55.52,73095.0,46.8085,46.8761,46.7917,46.8592,73095.0
2017-12-22 14:00:00,55.53,55.76,55.48,55.67,68254.0,46.8676,47.0618,46.8254,46.9858,68254.0
2017-12-22 14:30:00,55.68,55.71,55.59,55.61,85261.0,46.9942,47.0196,46.9183,46.9352,85261.0
2017-12-22 15:00:00,55.61,55.76,55.6,55.73,115980.0,46.9352,47.0618,46.9267,47.0364,115980.0
2017-12-22 15:30:00,55.73,55.79,55.47,55.56,508498.0,47.0364,47.0871,46.817,46.8929,508498.0
2017-12-26 09:30:00,55.66,56.0,55.59,55.85,31315.0,46.9774,47.2643,46.9183,47.1377,31315.0
2017-12-26 10:00:00,55.84,55.84,55.64,55.68,24548.0,47.1293,47.1293,46.9605,46.9942,24548.0
2017-12-26 10:30:00,55.67,55.78,55.53,55.65,125466.0,46.9858,47.0786,46.8676,46.9689,125466.0
2017-12-26 11:00:00,55.64,55.8,55.6,55.78,42379.0,46.9605,47.0955,46.9267,47.0786,42379.0
2017-12-26 11:30:00,55.78,55.81,55.72,55.81,29416.0,47.0786,47.104,47.028,47.104,29416.0
2017-12-26 12:00:00,55.82,55.82,55.71,55.79,27159.0,47.1124,47.1124,47.0196,47.0871,27159.0
2017-12-26 12:30:00,55.77,55.77,55.67,55.68,28823.0,47.0702,47.0702,46.9858,46.9942,28823.0
2017-12-26 13:00:00,55.68,55.73,55.68,55.68,29407.0,46.9942,47.0364,46.9942,46.9942,29407.0
2017-12-26 13:30:00,55.7,55.8,55.7,55.77,23513.0,47.0111,47.0955,47.0111,47.0702,23513.0
2017-12-26 14:00:00,55.77,55.81,55.72,55.75,56212.0,47.0702,47.104,47.028,47.0533,56212.0
2017-12-26 14:30:00,55.75,55.88,55.73,55.84,48024.0,47.0533,47.163,47.0364,47.1293,48024.0
2017-12-26 15:00:00,55.85,55.91,55.82,55.86,78714.0,47.1377,47.1884,47.1124,47.1462,78714.0
2017-12-26 15:30:00,55.85,55.99,55.83,55.96,232335.0,47.1377,47.2559,47.1208,47.2306,232335.0
2017-12-27 09:30:00,55.99,56.08,55.79,55.96,36113.0,47.2559,47.3318,47.0871,47.2306,36113.0
2017-12-27 10:00:00,55.96,56.16,55.94,56.14,26787.0,47.2306,47.3994,47.2137,47.3825,26787.0
2017-12-27 10:30:00,56.14,56.21,56.11,56.2,27665.0,47.3825,47.4416,47.3572,47.4331,27665.0
2017-12-27 11:00:00,56.21,56.31,56.2,56.3,28322.0,47.4416,47.526,47.4331,47.5175,28322.0
2017-12-27 11:30:00,56.29,56.34,56.24,56.33,30526.0,47.5091,47.5513,47.4669,47.5428,30526.0
2017-12-27 12:00:00,56.34,56.34,56.12,56.16,31970.0,47.5513,47.5513,47.3656,47.3994,31970.0
2017-12-27 12:30:00,56.16,56.19,56.12,56.17,27647.0,47.3994,47.4247,47.3656,47.4078,27647.0
2017-12-27 13:00:00,56.15,56.2,56.1,56.12,35929.0,47.3909,47.4331,47.3487,47.3656,35929.0
2017-12-27 13:30:00,56.11,56.17,56.1,56.16,31275.0,47.3572,47.4078,47.3487,47.3994,31275.0
2017-12-27 14:00:00,56.16,56.18,56.11,56.18,44372.0,47.3994,47.4162,47.3572,47.4162,44372.0
2017-12-27 14:30:00,56.17,56.23,56.11,56.21,58818.0,47.4078,47.4584,47.3572,47.4416,58818.0
2017-12-27 15:00:00,56.22,56.23,56.11,56.12,57626.0,47.45,47.4584,47.3572,47.3656,57626.0
2017-12-27 15:30:00,56.13,56.28,56.12,56.28,166937.0,47.374,47.5006,47.3656,47.5006,166937.0
2017-12-28 09:30:00,56.48,56.53,56.34,56.45,49602.0,47.6694,47.7116,47.5513,47.6441,49602.0
2017-12-28 10:00:00,56.48,56.54,56.43,56.43,34394.0,47.6694,47.7201,47.6272,47.6272,34394.0
2017-12-28 10:30:00,56.43,56.51,56.42,56.49,46315.0,47.6272,47.6948,47.6188,47.6779,46315.0
2017-12-28 11:00:00,56.5,56.52,56.4,56.41,32504.0,47.6863,47.7032,47.6019,47.6104,32504.0
2017-12-28 11:30:00,56.41,56.59,56.4,56.58,41370.0,47.6104,47.7623,47.6019,47.7538,41370.0
2017-12-28 12:00:00,56.57,56.57,56.49,56.5,16629.0,47.7454,47.7454,47.6779,47.6863,16629.0
2017-12-28 12:30:00,56.49,56.52,56.45,56.46,17801.0,47.6779,47.7032,47.6441,47.6526,17801.0
2017-12-28 13:00:00,56.46,56.51,56.41,56.42,17787.0,47.6526,47.6948,47.6104,47.6188,17787.0
2017-12-28 13:30:00,56.41,56.43,56.38,56.41,25418.0,47.6104,47.6272,47.585,47.6104,25418.0
2017-12-28 14:00:00,56.41,56.44,56.32,56.33,21531.0,47.6104,47.6357,47.5344,47.5428,21531.0
2017-12-28 14:30:00,56.34,56.4,56.33,56.38,23359.0,47.5513,47.6019,47.5428,47.585,23359.0
2017-12-28 15:00:00,56.38,56.5,56.38,56.5,53934.0,47.585,47.6863,47.585,47.6863,53934.0
2017-12-28 15:30:00,56.49,56.56,56.47,56.55,183295.0,47.6779,47.737,47.661,47.7285,183295.0
2017-12-29 09:30:00,56.75,56.79,56.59,56.63,26128.0,47.8973,47.9311,47.7623,47.796,26128.0
2017-12-29 10:00:00,56.64,56.73,56.55,56.69,32328.0,47.8045,47.8804,47.7285,47.8467,32328.0
2017-12-29 10:30:00,56.7,56.71,56.55,56.69,45723.0,47.8551,47.8636,47.7285,47.8467,45723.0
2017-12-29 11:00:00,56.7,56.74,56.58,56.59,27456.0,47.8551,47.8889,47.7538,47.7623,27456.0
2017-12-29 11:30:00,56.59,56.7,56.57,56.6,54341.0,47.7623,47.8551,47.7454,47.7707,54341.0
2017-12-29 12:00:00,56.6,56.65,56.55,56.55,43936.0,47.7707,47.8129,47.7285,47.7285,43936.0
2017-12-29 12:30:00,56.54,56.57,56.48,56.52,24217.0,47.7201,47.7454,47.6694,47.7032,24217.0
2017-12-29 13:00:00,56.52,56.53,56.42,56.48,12084.0,47.7032,47.7116,47.6188,47.6694,12084.0
2017-12-29 13:30:00,56.47,56.47,56.4,56.42,12497.0,47.661,47.661,47.6019,47.6188,12497.0
2017-12-29 14:00:00,56.43,56.49,56.39,56.49,24597.0,47.6272,47.6779,47.5935,47.6779,24597.0
2017-12-29 14:30:00,56.48,56.51,56.43,56.5,20043.0,47.6694,47.6948,47.6272,47.6863,20043.0
2017-12-29 15:00:00,56.49,56.54,56.47,56.53,37927.0,47.6779,47.7201,47.661,47.7116,37927.0
2017-12-29 15:30:00,56.53,56.53,56.28,56.3,191796.0,47.7116,47.7116,47.5006,47.5175,191796.0
2018-01-02 09:30:00,56.34,56.73,55.66,55.83,99855.0,47.5513,47.8804,46.9774,47.1208,99855.0
2018-01-02 10:00:00,55.86,56.14,55.86,55.92,93208.0,47.1462,47.3825,47.1462,47.1968,93208.0
2018-01-02 10:30:00,55.93,56.01,55.84,55.95,67417.0,47.2052,47.2728,47.1293,47.2221,67417.0
2018-01-02 11:00:00,55.93,55.94,55.68,55.73,69036.0,47.2052,47.2137,46.9942,47.0364,69036.0
2018-01-02 11:30:00,55.71,55.72,55.5,55.52,53915.0,47.0196,47.028,46.8423,46.8592,53915.0
2018-01-02 12:00:00,55.53,55.65,55.43,55.45,61049.0,46.8676,46.9689,46.7832,46.8001,61049.0
2018-01-02 12:30:00,55.45,55.53,55.43,55.46,67777.0,46.8001,46.8676,46.7832,46.8085,67777.0
2018-01-02 13:00:00,55.46,55.64,55.44,55.62,40670.0,46.8085,46.9605,46.7917,46.9436,40670.0
2018-01-02 13:30:00,55.62,55.63,55.34,55.35,50415.0,46.9436,46.952,46.7073,46.7157,50415.0
2018-01-02 14:00:00,55.35,55.35,55.1,55.11,65241.0,46.7157,46.7157,46.5047,46.5131,65241.0
2018-01-02 14:30:00,55.11,55.13,55.02,55.04,119055.0,46.5131,46.53,46.4372,46.4541,119055.0
2018-01-02 15:00:00,55.04,55.26,55.04,55.22,122079.0,46.4541,46.6397,46.4541,46.606,122079.0
2018-01-02 15:30:00,55.23,55.32,55.15,55.27,278202.0,46.6144,46.6904,46.5469,46.6482,278202.0
2018-01-03 09:30:00,55.1,55.15,54.37,54.52,240927.0,46.5047,46.5469,45.8886,46.0152,240927.0
2018-01-03 10:00:00,54.51,55.09,54.51,54.97,159240.0,46.0067,46.4963,46.0067,46.395,159240.0
2018-01-03 10:30:00,54.98,55.15,54.8,54.82,394096.0,46.4034,46.5469,46.2515,46.2684,394096.0
2018-01-03 11:00:00,54.82,54.83,54.59,54.6,169798.0,46.2684,46.2768,46.0743,46.0827,169798.0
2018-01-03 11:30:00,54.6,54.61,54.38,54.38,203092.0,46.0827,46.0911,45.897,45.897,203092.0
2018-01-03 12:00:00,54.38,54.54,54.29,54.45,206139.0,45.897,46.0321,45.8211,45.9561,206139.0
2018-01-03 12:30:00,54.45,54.68,54.43,54.64,84689.0,45.9561,46.1502,45.9392,46.1165,84689.0
2018-01-03 13:00:00,54.65,54.74,54.62,54.64,110285.0,46.1249,46.2009,46.0996,46.1165,110285.0
2018-01-03 13:30:00,54.64,54.74,54.63,54.66,108035.0,46.1165,46.2009,46.108,46.1333,108035.0
2018-01-03 14:00:00,54.66,54.71,54.51,54.63,164392.0,46.1333,46.1755,46.0067,46.108,164392.0
2018-01-03 14:30:00,54.63,54.75,54.6,54.62,106799.0,46.108,46.2093,46.0827,46.0996,106799.0
2018-01-03 15:00:00,54.62,54.73,54.57,54.62,163705.0,46.0996,46.1924,46.0574,46.0996,163705.0
2018-01-03 15:30:00,54.62,54.98,54.56,54.84,496085.0,46.0996,46.4034,46.0489,46.2853,496085.0
2018-01-04 09:30:00,55.12,55.55,54.95,55.52,104587.0,46.5216,46.8845,46.3781,46.8592,104587.0
2018-01-04 10:00:00,55.53,55.72,55.35,55.4,89884.0,46.8676,47.028,46.7157,46.7579,89884.0
2018-01-04 10:30:00,55.4,55.56,55.34,55.43,62959.0,46.7579,46.8929,46.7073,46.7832,62959.0
2018-01-04 11:00:00,55.43,55.52,55.21,55.23,49144.0,46.7832,46.8592,46.5975,46.6144,49144.0
2018-01-04 11:30:00,55.22,55.39,55.22,55.29,45766.0,46.606,46.7495,46.606,46.6651,45766.0
2018-01-04 12:00:00,55.31,55.36,55.19,55.33,95435.0,46.6819,46.7241,46.5807,46.6988,95435.0
2018-01-04 12:30:00,55.33,55.35,55.22,55.27,55085.0,46.6988,46.7157,46.606,46.6482,55085.0
2018-01-04 13:00:00,55.28,55.44,55.26,55.43,38334.0,46.6566,46.7917,46.6397,46.7832,38334.0
2018-01-04 13:30:00,55.44,55.54,55.37,55.54,61472.0,46.7917,46.8761,46.7326,46.8761,61472.0
2018-01-04 14:00:00,55.53,55.58,55.47,55.5,70614.0,46.8676,46.9098,46.817,46.8423,70614.0
2018-01-04 14:30:00,55.5,55.55,55.44,55.45,82340.0,46.8423,46.8845,46.7917,46.8001,82340.0
2018-01-04 15:00:00,55.46,55.49,55.27,55.37,113514.0,46.8085,46.8339,46.6482,46.7326,113514.0
2018-01-04 15:30:00,55.37,55.45,55.33,55.39,353636.0,46.7326,46.8001,46.6988,46.7495,353636.0
2018-01-05 09:30:00,55.41,55.44,55.04,55.05,58355.0,46.7663,46.7917,46.4541,46.4625,58355.0
2018-01-05 10:00:00,55.06,55.3,55.06,55.16,50350.0,46.4709,46.6735,46.4709,46.5553,50350.0
2018-01-05 10:30:00,55.17,55.27,55.16,55.21,47623.0,46.5638,46.6482,46.5553,46.5975,47623.0
2018-01-05 11:00:00,55.21,55.23,55.07,55.13,51689.0,46.5975,46.6144,46.4794,46.53,51689.0
2018-01-05 11:30:00,55.14,55.22,55.1,55.19,48031.0,46.5385,46.606,46.5047,46.5807,48031.0
2018-01-05 12:00:00,55.17,55.19,55.12,55.13,29829.0,46.5638,46.5807,46.5216,46.53,29829.0
2018-01-05 12:30:00,55.13,55.13,55.0,55.02,26423.0,46.53,46.53,46.4203,46.4372,26423.0
2018-01-05 13:00:00,55.04,55.08,54.97,54.97,56903.0,46.4541,46.4878,46.395,46.395,56903.0
2018-01-05 13:30:00,54.98,55.05,54.96,55.04,31996.0,46.4034,46.4625,46.3865,46.4541,31996.0
2018-01-05 14:00:00,55.05,55.05,54.95,55.02,33235.0,46.4625,46.4625,46.3781,46.4372,33235.0
2018-01-05 14:30:00,55.03,55.06,54.98,55.01,30037.0,46.4456,46.4709,46.4034,46.4287,30037.0
2018-01-05 15:00:00,55.02,55.11,55.0,55.1,78134.0,46.4372,46.5131,46.4203,46.5047,78134.0
2018-01-05 15:30:00,55.11,55.21,55.06,55.15,255149.0,46.5131,46.5975,46.4709,46.5469,255149.0
2018-01-08 09:30:00,55.13,55.14,54.76,54.82,69212.0,46.53,46.5385,46.2177,46.2684,69212.0
2018-01-08 10:00:00,54.82,54.95,54.76,54.76,49749.0,46.2684,46.3781,46.2177,46.2177,49749.0
2018-01-08 10:30:00,54.76,54.82,54.62,54.67,272183.0,46.2177,46.2684,46.0996,46.1418,272183.0
2018-01-08 11:00:00,54.66,54.84,54.64,54.78,56800.0,46.1333,46.2853,46.1165,46.2346,56800.0
2018-01-08 11:30:00,54.78,54.89,54.77,54.86,59142.0,46.2346,46.3275,46.2262,46.3021,59142.0
2018-01-08 12:00:00,54.84,54.91,54.82,54.89,50767.0,46.2853,46.3443,46.2684,46.3275,50767.0
2018-01-08 12:30:00,54.88,54.89,54.76,54.78,56037.0,46.319,46.3275,46.2177,46.2346,56037.0
2018-01-08 13:00:00,54.78,54.81,54.78,54.81,62505.0,46.2346,46.2599,46.2346,46.2599,62505.0
2018-01-08 13:30:00,54.8,54.84,54.77,54.81,70607.0,46.2515,46.2853,46.2262,46.2599,70607.0
2018-01-08 14:00:00,54.81,54.88,54.77,54.84,136300.0,46.2599,46.319,46.2262,46.2853,136300.0
2018-01-08 14:30:00,54.83,54.88,54.83,54.85,103757.0,46.2768,46.319,46.2768,46.2937,103757.0
2018-01-08 15:00:00,54.85,54.86,54.77,54.78,97921.0,46.2937,46.3021,46.2262,46.2346,97921.0
2018-01-08 15:30:00,54.78,54.82,54.74,54.76,242348.0,46.2346,46.2684,46.2009,46.2177,242348.0
2018-01-09 09:30:00,55.06,55.31,54.78,55.1,201001.0,46.4709,46.6819,46.2346,46.5047,201001.0
2018-01-09 10:00:00,55.11,55.15,54.95,55.11,227072.0,46.5131,46.5469,46.3781,46.5131,227072.0
2018-01-09 10:30:00,55.1,55.28,55.03,55.05,192651.0,46.5047,46.6566,46.4456,46.4625,192651.0
2018-01-09 11:00:00,55.05,55.25,55.05,55.18,85929.0,46.4625,46.6313,46.4625,46.5722,85929.0
2018-01-09 11:30:00,55.17,55.32,55.09,55.32,85840.0,46.5638,46.6904,46.4963,46.6904,85840.0
2018-01-09 12:00:00,55.32,55.43,55.27,55.34,96962.0,46.6904,46.7832,46.6482,46.7073,96962.0
2018-01-09 12:30:00,55.34,55.42,55.3,55.38,57820.0,46.7073,46.7748,46.6735,46.741,57820.0
2018-01-09 13:00:00,55.38,55.42,55.36,55.41,120754.0,46.741,46.7748,46.7241,46.7663,120754.0
2018-01-09 13:30:00,55.43,55.43,55.34,55.37,78454.0,46.7832,46.7832,46.7073,46.7326,78454.0
2018-01-09 14:00:00,55.38,55.39,55.18,55.22,88135.0,46.741,46.7495,46.5722,46.606,88135.0
2018-01-09 14:30:00,55.22,55.24,55.15,55.22,96211.0,46.606,46.6229,46.5469,46.606,96211.0
2018-01-09 15:00:00,55.22,55.26,55.16,55.17,153129.0,46.606,46.6397,46.5553,46.5638,153129.0
2018-01-09 15:30:00,55.16,55.22,54.95,54.99,401148.0,46.5553,46.606,46.3781,46.4119,401148.0
2018-01-10 09:30:00,55.12,55.22,54.8,55.16,62987.0,46.5216,46.606,46.2515,46.5553,62987.0
2018-01-10 10:00:00,55.18,55.27,54.87,54.9,48692.0,46.5722,46.6482,46.3106,46.3359,48692.0
2018-01-10 10:30:00,54.91,55.15,54.91,55.15,132924.0,46.3443,46.5469,46.3443,46.5469,132924.0
2018-01-10 11:00:00,55.15,55.21,55.09,55.12,64868.0,46.5469,46.5975,46.4963,46.5216,64868.0
2018-01-10 11:30:00,55.12,55.32,55.12,55.25,69803.0,46.5216,46.6904,46.5216,46.6313,69803.0
2018-01-10 12:00:00,55.24,55.24,55.14,55.16,132659.0,46.6229,46.6229,46.5385,46.5553,132659.0
2018-01-10 12:30:00,55.16,55.24,55.12,55.23,53478.0,46.5553,46.6229,46.5216,46.6144,53478.0
2018-01-10 13:00:00,55.24,55.25,55.08,55.12,54825.0,46.6229,46.6313,46.4878,46.5216,54825.0
2018-01-10 13:30:00,55.12,55.15,55.07,55.07,51103.0,46.5216,46.5469,46.4794,46.4794,51103.0
2018-01-10 14:00:00,55.07,55.08,54.9,55.02,178618.0,46.4794,46.4878,46.3359,46.4372,178618.0
2018-01-10 14:30:00,55.01,55.2,55.01,55.19,140946.0,46.4287,46.5891,46.4287,46.5807,140946.0
2018-01-10 15:00:00,55.2,55.27,55.15,55.19,129619.0,46.5891,46.6482,46.5469,46.5807,129619.0
2018-01-10 15:30:00,55.18,55.3,55.04,55.04,350580.0,46.5722,46.6735,46.4541,46.4541,350580.0
2018-01-11 09:30:00,55.36,55.41,55.24,55.3,53811.0,46.7241,46.7663,46.6229,46.6735,53811.0
2018-01-11 10:00:00,55.29,55.29,55.01,55.01,50404.0,46.6651,46.6651,46.4287,46.4287,50404.0
2018-01-11 10:30:00,54.99,55.1,54.87,54.98,84507.0,46.4119,46.5047,46.3106,46.4034,84507.0
2018-01-11 11:00:00,54.98,55.1,54.96,55.02,29491.0,46.4034,46.5047,46.3865,46.4372,29491.0
2018-01-11 11:30:00,55.02,55.09,54.98,55.04,39478.0,46.4372,46.4963,46.4034,46.4541,39478.0
2018-01-11 12:00:00,55.03,55.08,54.95,55.0,30324.0,46.4456,46.4878,46.3781,46.4203,30324.0
2018-01-11 12:30:00,54.99,55.03,54.95,54.97,29963.0,46.4119,46.4456,46.3781,46.395,29963.0
2018-01-11 13:00:00,54.96,55.0,54.89,54.89,64154.0,46.3865,46.4203,46.3275,46.3275,64154.0
2018-01-11 13:30:00,54.91,55.04,54.9,54.92,72018.0,46.3443,46.4541,46.3359,46.3528,72018.0
2018-01-11 14:00:00,54.92,55.01,54.92,55.0,59898.0,46.3528,46.4287,46.3528,46.4203,59898.0
2018-01-11 14:30:00,55.0,55.0,54.93,54.98,56068.0,46.4203,46.4203,46.3612,46.4034,56068.0
2018-01-11 15:00:00,54.98,55.05,54.97,55.01,114643.0,46.4034,46.4625,46.395,46.4287,114643.0
2018-01-11 15:30:00,55.01,55.09,54.96,55.09,313692.0,46.4287,46.4963,46.3865,46.4963,313692.0
2018-01-12 09:30:00,55.31,55.31,54.83,55.07,99723.0,46.6819,46.6819,46.2768,46.4794,99723.0
2018-01-12 10:00:00,55.08,55.08,54.9,55.07,225031.0,46.4878,46.4878,46.3359,46.4794,225031.0
2018-01-12 10:30:00,55.07,55.25,55.03,55.14,257900.0,46.4794,46.6313,46.4456,46.5385,257900.0
2018-01-12 11:00:00,55.14,55.19,54.96,55.18,166715.0,46.5385,46.5807,46.3865,46.5722,166715.0
2018-01-12 11:30:00,55.17,55.18,54.99,55.05,103353.0,46.5638,46.5722,46.4119,46.4625,103353.0
2018-01-12 12:00:00,55.05,55.16,55.05,55.08,63687.0,46.4625,46.5553,46.4625,46.4878,63687.0
2018-01-12 12:30:00,55.08,55.17,55.03,55.16,48108.0,46.4878,46.5638,46.4456,46.5553,48108.0
2018-01-12 13:00:00,55.16,55.2,55.09,55.09,64651.0,46.5553,46.5891,46.4963,46.4963,64651.0
2018-01-12 13:30:00,55.09,55.23,55.07,55.17,73111.0,46.4963,46.6144,46.4794,46.5638,73111.0
2018-01-12 14:00:00,55.17,55.27,55.11,55.23,134070.0,46.5638,46.6482,46.5131,46.6144,134070.0
2018-01-12 14:30:00,55.24,55.28,54.99,55.16,131540.0,46.6229,46.6566,46.4119,46.5553,131540.0
2018-01-12 15:00:00,55.15,55.26,55.12,55.22,119937.0,46.5469,46.6397,46.5216,46.606,119937.0
2018-01-12 15:30:00,55.23,55.33,55.2,55.29,351847.0,46.6144,46.6988,46.5891,46.6651,351847.0
2018-01-16 09:30:00,55.41,55.54,55.32,55.35,67406.0,46.7663,46.8761,46.6904,46.7157,67406.0
2018-01-16 10:00:00,55.34,55.49,55.25,55.3,95577.0,46.7073,46.8339,46.6313,46.6735,95577.0
2018-01-16 10:30:00,55.27,55.27,55.11,55.17,83300.0,46.6482,46.6482,46.5131,46.5638,83300.0
2018-01-16 11:00:00,55.16,55.35,55.14,55.35,57634.0,46.5553,46.7157,46.5385,46.7157,57634.0
2018-01-16 11:30:00,55.34,55.47,55.26,55.47,58124.0,46.7073,46.817,46.6397,46.817,58124.0
2018-01-16 12:00:00,55.46,55.49,55.38,55.46,52398.0,46.8085,46.8339,46.741,46.8085,52398.0
2018-01-16 12:30:00,55.44,55.46,55.35,55.45,63829.0,46.7917,46.8085,46.7157,46.8001,63829.0
2018-01-16 13:00:00,55.45,55.46,55.29,55.33,53249.0,46.8001,46.8085,46.6651,46.6988,53249.0
2018-01-16 13:30:00,55.33,55.33,55.24,55.33,139221.0,46.6988,46.6988,46.6229,46.6988,139221.0
2018-01-16 14:00:00,55.32,55.38,55.24,55.3,64140.0,46.6904,46.741,46.6229,46.6735,64140.0
2018-01-16 14:30:00,55.3,55.39,55.17,55.38,60903.0,46.6735,46.7495,46.5638,46.741,60903.0
2018-01-16 15:00:00,55.38,55.46,55.33,55.39,110449.0,46.741,46.8085,46.6988,46.7495,110449.0
2018-01-16 15:30:00,55.38,55.43,55.22,55.24,260575.0,46.741,46.7832,46.606,46.6229,260575.0
2018-01-17 09:30:00,55.5,55.55,55.3,55.31,57816.0,46.8423,46.8845,46.6735,46.6819,57816.0
2018-01-17 10:00:00,55.32,55.61,55.32,55.59,67415.0,46.6904,46.9352,46.6904,46.9183,67415.0
2018-01-17 10:30:00,55.62,55.78,55.58,55.77,68090.0,46.9436,47.0786,46.9098,47.0702,68090.0
2018-01-17 11:00:00,55.76,55.89,55.72,55.78,94896.0,47.0618,47.1715,47.028,47.0786,94896.0
2018-01-17 11:30:00,55.79,56.06,55.79,55.93,129698.0,47.0871,47.315,47.0871,47.2052,129698.0
2018-01-17 12:00:00,55.95,56.0,55.83,55.93,95361.0,47.2221,47.2643,47.1208,47.2052,95361.0
2018-01-17 12:30:00,55.93,56.06,55.85,56.01,113362.0,47.2052,47.315,47.1377,47.2728,113362.0
2018-01-17 13:00:00,56.01,56.12,55.96,56.09,84698.0,47.2728,47.3656,47.2306,47.3403,84698.0
2018-01-17 13:30:00,56.08,56.11,55.98,56.07,78152.0,47.3318,47.3572,47.2474,47.3234,78152.0
2018-01-17 14:00:00,56.08,56.28,56.08,56.24,120666.0,47.3318,47.5006,47.3318,47.4669,120666.0
2018-01-17 14:30:00,56.24,56.34,56.22,56.29,80885.0,47.4669,47.5513,47.45,47.5091,80885.0
2018-01-17 15:00:00,56.29,56.42,56.29,56.4,122372.0,47.5091,47.6188,47.5091,47.6019,122372.0
2018-01-17 15:30:00,56.39,56.4,56.21,56.24,415201.0,47.5935,47.6019,47.4416,47.4669,415201.0
2018-01-18 09:30:00,56.22,56.47,56.09,56.23,39085.0,47.45,47.661,47.3403,47.4584,39085.0
2018-01-18 10:00:00,56.25,56.39,56.04,56.18,47104.0,47.4753,47.5935,47.2981,47.4162,47104.0
2018-01-18 10:30:00,56.18,56.23,56.05,56.05,42657.0,47.4162,47.4584,47.3065,47.3065,42657.0
2018-01-18 11:00:00,56.04,56.16,55.96,55.99,79840.0,47.2981,47.3994,47.2306,47.2559,79840.0
2018-01-18 11:30:00,55.99,56.01,55.84,55.88,76299.0,47.2559,47.2728,47.1293,47.163,76299.0
2018-01-18 12:00:00,55.88,56.01,55.83,55.94,43912.0,47.163,47.2728,47.1208,47.2137,43912.0
2018-01-18 12:30:00,55.96,56.01,55.93,56.01,85763.0,47.2306,47.2728,47.2052,47.2728,85763.0
2018-01-18 13:00:00,55.99,56.02,55.91,56.01,64290.0,47.2559,47.2812,47.1884,47.2728,64290.0
2018-01-18 13:30:00,56.0,56.01,55.87,55.98,78107.0,47.2643,47.2728,47.1546,47.2474,78107.0
2018-01-18 14:00:00,55.99,56.25,55.99,56.24,210797.0,47.2559,47.4753,47.2559,47.4669,210797.0
2018-01-18 14:30:00,56.25,56.28,56.11,56.18,87017.0,47.4753,47.5006,47.3572,47.4162,87017.0
2018-01-18 15:00:00,56.18,56.22,56.11,56.11,94446.0,47.4162,47.45,47.3572,47.3572,94446.0
2018-01-18 15:30:00,56.11,56.14,56.0,56.1,380721.0,47.3572,47.3825,47.2643,47.3487,380721.0
2018-01-19 09:30:00,56.16,56.24,55.79,56.18,230254.0,47.3994,47.4669,47.0871,47.4162,230254.0
2018-01-19 10:00:00,56.19,56.19,55.9,56.0,72907.0,47.4247,47.4247,47.1799,47.2643,72907.0
2018-01-19 10:30:00,55.98,56.0,55.75,55.81,205844.0,47.2474,47.2643,47.0533,47.104,205844.0
2018-01-19 11:00:00,55.81,55.82,55.66,55.66,108813.0,47.104,47.1124,46.9774,46.9774,108813.0
2018-01-19 11:30:00,55.66,55.67,55.53,55.64,84560.0,46.9774,46.9858,46.8676,46.9605,84560.0
2018-01-19 12:00:00,55.63,55.69,55.56,55.62,45801.0,46.952,47.0027,46.8929,46.9436,45801.0
2018-01-19 12:30:00,55.62,55.65,55.55,55.59,43777.0,46.9436,46.9689,46.8845,46.9183,43777.0
2018-01-19 13:00:00,55.59,55.64,55.58,55.61,52360.0,46.9183,46.9605,46.9098,46.9352,52360.0
2018-01-19 13:30:00,55.61,55.66,55.53,55.65,106983.0,46.9352,46.9774,46.8676,46.9689,106983.0
2018-01-19 14:00:00,55.66,55.75,55.66,55.68,256858.0,46.9774,47.0533,46.9774,46.9942,256858.0
2018-01-19 14:30:00,55.7,55.81,55.7,55.75,69697.0,47.0111,47.104,47.0111,47.0533,69697.0
2018-01-19 15:00:00,55.76,55.97,55.72,55.97,108832.0,47.0618,47.239,47.028,47.239,108832.0
2018-01-19 15:30:00,55.97,56.07,55.93,55.96,499862.0,47.239,47.3234,47.2052,47.2306,499862.0
2018-01-22 09:30:00,55.91,56.17,55.63,55.78,226520.0,47.1884,47.4078,46.952,47.0786,226520.0
2018-01-22 10:00:00,55.82,55.9,55.78,55.83,108560.0,47.1124,47.1799,47.0786,47.1208,108560.0
2018-01-22 10:30:00,55.84,55.91,55.77,55.88,69465.0,47.1293,47.1884,47.0702,47.163,69465.0
2018-01-22 11:00:00,55.87,55.92,55.85,55.85,91035.0,47.1546,47.1968,47.1377,47.1377,91035.0
2018-01-22 11:30:00,55.85,55.87,55.78,55.82,63164.0,47.1377,47.1546,47.0786,47.1124,63164.0
2018-01-22 12:00:00,55.81,55.9,55.81,55.88,52576.0,47.104,47.1799,47.104,47.163,52576.0
2018-01-22 12:30:00,55.87,55.9,55.84,55.84,54385.0,47.1546,47.1799,47.1293,47.1293,54385.0
2018-01-22 13:00:00,55.85,55.86,55.8,55.82,39442.0,47.1377,47.1462,47.0955,47.1124,39442.0
2018-01-22 13:30:00,55.81,55.86,55.77,55.86,54631.0,47.104,47.1462,47.0702,47.1462,54631.0
2018-01-22 14:00:00,55.86,55.88,55.74,55.77,78757.0,47.1462,47.163,47.0449,47.0702,78757.0
2018-01-22 14:30:00,55.78,55.84,55.76,55.8,77135.0,47.0786,47.1293,47.0618,47.0955,77135.0
2018-01-22 15:00:00,55.8,55.91,55.78,55.9,152199.0,47.0955,47.1884,47.0786,47.1799,152199.0
2018-01-22 15:30:00,55.9,56.1,55.83,56.06,577088.0,47.1799,47.3487,47.1208,47.315,577088.0
2018-01-23 09:30:00,55.9,56.64,55.9,56.23,287862.0,47.1799,47.8045,47.1799,47.4584,287862.0
2018-01-23 10:00:00,56.22,56.22,55.93,55.94,170543.0,47.45,47.45,47.2052,47.2137,170543.0
2018-01-23 10:30:00,55.93,56.15,55.87,56.08,187926.0,47.2052,47.3909,47.1546,47.3318,187926.0
2018-01-23 11:00:00,56.08,56.12,55.85,55.91,143673.0,47.3318,47.3656,47.1377,47.1884,143673.0
2018-01-23 11:30:00,55.91,56.17,55.9,56.12,139075.0,47.1884,47.4078,47.1799,47.3656,139075.0
2018-01-23 12:00:00,56.12,56.29,56.09,56.24,188121.0,47.3656,47.5091,47.3403,47.4669,188121.0
2018-01-23 12:30:00,56.23,56.34,56.13,56.22,195525.0,47.4584,47.5513,47.374,47.45,195525.0
2018-01-23 13:00:00,56.22,56.38,56.19,56.38,137255.0,47.45,47.585,47.4247,47.585,137255.0
2018-01-23 13:30:00,56.39,56.69,56.37,56.69,203799.0,47.5935,47.8467,47.5766,47.8467,203799.0
2018-01-23 14:00:00,56.69,56.72,56.44,56.55,234415.0,47.8467,47.872,47.6357,47.7285,234415.0
2018-01-23 14:30:00,56.55,56.65,56.42,56.43,231762.0,47.7285,47.8129,47.6188,47.6272,231762.0
2018-01-23 15:00:00,56.43,56.61,56.36,56.6,247785.0,47.6272,47.7792,47.5682,47.7707,247785.0
2018-01-23 15:30:00,56.61,56.71,56.56,56.66,700021.0,47.7792,47.8636,47.737,47.8214,700021.0
2018-01-24 09:30:00,56.82,57.91,56.82,57.53,303972.0,47.9564,48.8764,47.9564,48.5556,303972.0
2018-01-24 10:00:00,57.53,57.67,57.38,57.45,183485.0,48.5556,48.6738,48.429,48.4881,183485.0
2018-01-24 10:30:00,57.44,57.92,57.38,57.84,180465.0,48.4797,48.8848,48.429,48.8173,180465.0
2018-01-24 11:00:00,57.85,57.94,57.65,57.77,193511.0,48.8257,48.9017,48.6569,48.7582,193511.0
2018-01-24 11:30:00,57.78,57.81,57.67,57.78,128608.0,48.7666,48.792,48.6738,48.7666,128608.0
2018-01-24 12:00:00,57.77,57.94,57.72,57.87,110323.0,48.7582,48.9017,48.716,48.8426,110323.0
2018-01-24 12:30:00,57.87,58.08,57.76,57.98,181947.0,48.8426,49.0198,48.7498,48.9354,181947.0
2018-01-24 13:00:00,57.97,57.98,57.52,57.57,188616.0,48.927,48.9354,48.5472,48.5894,188616.0
2018-01-24 13:30:00,57.57,57.98,57.54,57.89,157383.0,48.5894,48.9354,48.5641,48.8595,157383.0
2018-01-24 14:00:00,57.89,57.95,57.77,57.9,128875.0,48.8595,48.9101,48.7582,48.8679,128875.0
2018-01-24 14:30:00,57.9,58.13,57.84,58.09,178985.0,48.8679,49.062,48.8173,49.0283,178985.0
2018-01-24 15:00:00,58.09,58.2,58.0,58.07,205136.0,49.0283,49.1211,48.9523,49.0114,205136.0
2018-01-24 15:30:00,58.08,58.27,58.04,58.16,652540.0,49.0198,49.1802,48.9861,49.0874,652540.0
2018-01-25 09:30:00,58.14,58.24,57.75,58.07,388702.0,49.0705,49.1549,48.7413,49.0114,388702.0
2018-01-25 10:00:00,58.07,58.23,58.04,58.16,70249.0,49.0114,49.1464,48.9861,49.0874,70249.0
2018-01-25 10:30:00,58.17,58.32,58.14,58.27,52810.0,49.0958,49.2224,49.0705,49.1802,52810.0
2018-01-25 11:00:00,58.28,58.49,58.27,58.44,77674.0,49.1886,49.3659,49.1802,49.3237,77674.0
2018-01-25 11:30:00,58.44,58.65,58.4,58.41,72901.0,49.3237,49.5009,49.2899,49.2984,72901.0
2018-01-25 12:00:00,58.42,58.56,58.42,58.52,63841.0,49.3068,49.425,49.3068,49.3912,63841.0
2018-01-25 12:30:00,58.53,58.54,58.43,58.52,62789.0,49.3996,49.4081,49.3152,49.3912,62789.0
2018-01-25 13:00:00,58.51,58.55,58.38,58.39,73746.0,49.3828,49.4165,49.273,49.2815,73746.0
2018-01-25 13:30:00,58.4,58.46,58.33,58.4,51795.0,49.2899,49.3406,49.2308,49.2899,51795.0
2018-01-25 14:00:00,58.4,58.52,58.34,58.44,80803.0,49.2899,49.3912,49.2393,49.3237,80803.0
2018-01-25 14:30:00,58.45,58.49,58.36,58.38,73384.0,49.3321,49.3659,49.2562,49.273,73384.0
2018-01-25 15:00:00,58.39,58.55,58.33,58.55,115784.0,49.2815,49.4165,49.2308,49.4165,115784.0
2018-01-25 15:30:00,58.54,58.57,58.43,58.5,382327.0,49.4081,49.4334,49.3152,49.3743,382327.0
2018-01-26 09:30:00,58.56,58.76,58.51,58.62,56939.0,49.425,49.5938,49.3828,49.4756,56939.0
2018-01-26 10:00:00,58.62,58.77,58.56,58.71,98000.0,49.4756,49.6022,49.425,49.5516,98000.0
2018-01-26 10:30:00,58.71,58.91,58.65,58.67,167271.0,49.5516,49.7204,49.5009,49.5178,167271.0
2018-01-26 11:00:00,58.67,58.82,58.64,58.82,103416.0,49.5178,49.6444,49.4925,49.6444,103416.0
2018-01-26 11:30:00,58.82,58.96,58.82,58.96,84387.0,49.6444,49.7626,49.6444,49.7626,84387.0
2018-01-26 12:00:00,58.96,59.09,58.94,59.05,50872.0,49.7626,49.8723,49.7457,49.8385,50872.0
2018-01-26 12:30:00,59.05,59.14,58.95,59.06,45794.0,49.8385,49.9145,49.7541,49.847,45794.0
2018-01-26 13:00:00,59.07,59.1,59.01,59.05,36419.0,49.8554,49.8807,49.8048,49.8385,36419.0
2018-01-26 13:30:00,59.02,59.03,58.9,58.94,84133.0,49.8132,49.8216,49.7119,49.7457,84133.0
2018-01-26 14:00:00,58.94,59.0,58.9,58.97,56849.0,49.7457,49.7963,49.7119,49.771,56849.0
2018-01-26 14:30:00,58.97,58.99,58.83,58.95,175041.0,49.771,49.7879,49.6528,49.7541,175041.0
2018-01-26 15:00:00,58.94,59.03,58.92,58.95,105041.0,49.7457,49.8216,49.7288,49.7541,105041.0
2018-01-26 15:30:00,58.95,59.1,58.94,59.08,456941.0,49.7541,49.8807,49.7457,49.8638,456941.0
2018-01-29 09:30:00,59.0,59.2,58.84,58.93,111360.0,49.7963,49.9651,49.6613,49.7372,111360.0
2018-01-29 10:00:00,58.93,58.96,58.73,58.91,93265.0,49.7372,49.7626,49.5684,49.7204,93265.0
2018-01-29 10:30:00,58.9,58.9,58.66,58.7,88647.0,49.7119,49.7119,49.5094,49.5431,88647.0
2018-01-29 11:00:00,58.69,58.71,58.57,58.62,104780.0,49.5347,49.5516,49.4334,49.4756,104780.0
2018-01-29 11:30:00,58.6,58.61,58.4,58.4,62252.0,49.4587,49.4672,49.2899,49.2899,62252.0
2018-01-29 12:00:00,58.42,58.54,58.38,58.46,67810.0,49.3068,49.4081,49.273,49.3406,67810.0
2018-01-29 12:30:00,58.47,58.52,58.36,58.48,80254.0,49.349,49.3912,49.2562,49.3574,80254.0
2018-01-29 13:00:00,58.5,58.54,58.44,58.45,36514.0,49.3743,49.4081,49.3237,49.3321,36514.0
2018-01-29 13:30:00,58.45,58.51,58.39,58.41,57697.0,49.3321,49.3828,49.2815,49.2984,57697.0
2018-01-29 14:00:00,58.41,58.48,58.35,58.36,66284.0,49.2984,49.3574,49.2477,49.2562,66284.0
2018-01-29 14:30:00,58.36,58.54,58.19,58.48,818535.0,49.2562,49.4081,49.1127,49.3574,818535.0
2018-01-29 15:00:00,58.48,58.7,58.47,58.65,139401.0,49.3574,49.5431,49.349,49.5009,139401.0
2018-01-29 15:30:00,58.65,58.67,58.41,58.42,324578.0,49.5009,49.5178,49.2984,49.3068,324578.0
2018-01-30 09:30:00,58.09,58.48,57.82,58.33,94967.0,49.0283,49.3574,48.8004,49.2308,94967.0
2018-01-30 10:00:00,58.36,58.39,58.06,58.2,129220.0,49.2562,49.2815,49.003,49.1211,129220.0
2018-01-30 10:30:00,58.2,58.39,58.12,58.12,56413.0,49.1211,49.2815,49.0536,49.0536,56413.0
2018-01-30 11:00:00,58.11,58.18,58.01,58.09,67729.0,49.0452,49.1042,48.9608,49.0283,67729.0
2018-01-30 11:30:00,58.09,58.31,58.09,58.18,171968.0,49.0283,49.214,49.0283,49.1042,171968.0
2018-01-30 12:00:00,58.19,58.27,58.17,58.2,136870.0,49.1127,49.1802,49.0958,49.1211,136870.0
2018-01-30 12:30:00,58.2,58.29,58.17,58.29,109134.0,49.1211,49.1971,49.0958,49.1971,109134.0
2018-01-30 13:00:00,58.3,58.3,58.15,58.17,77427.0,49.2055,49.2055,49.0789,49.0958,77427.0
2018-01-30 13:30:00,58.19,58.31,58.17,58.29,50020.0,49.1127,49.214,49.0958,49.1971,50020.0
2018-01-30 14:00:00,58.28,58.3,58.15,58.2,195125.0,49.1886,49.2055,49.0789,49.1211,195125.0
2018-01-30 14:30:00,58.2,58.3,58.17,58.29,71365.0,49.1211,49.2055,49.0958,49.1971,71365.0
2018-01-30 15:00:00,58.28,58.35,58.19,58.22,90218.0,49.1886,49.2477,49.1127,49.138,90218.0
2018-01-30 15:30:00,58.22,58.31,58.13,58.23,609784.0,49.138,49.214,49.062,49.1464,609784.0
2018-01-31 09:30:00,57.28,58.67,57.28,58.55,120992.0,48.3446,49.5178,48.3446,49.4165,120992.0
2018-01-31 10:00:00,58.51,58.89,58.49,58.62,204142.0,49.3828,49.7035,49.3659,49.4756,204142.0
2018-01-31 10:30:00,58.62,58.62,58.32,58.4,120472.0,49.4756,49.4756,49.2224,49.2899,120472.0
2018-01-31 11:00:00,58.4,58.58,58.37,58.5,79558.0,49.2899,49.4418,49.2646,49.3743,79558.0
2018-01-31 11:30:00,58.49,58.7,58.48,58.52,112738.0,49.3659,49.5431,49.3574,49.3912,112738.0
2018-01-31 12:00:00,58.52,58.66,58.51,58.65,46439.0,49.3912,49.5094,49.3828,49.5009,46439.0
2018-01-31 12:30:00,58.64,58.71,58.62,58.71,38718.0,49.4925,49.5516,49.4756,49.5516,38718.0
2018-01-31 13:00:00,58.72,58.78,58.68,58.73,37382.0,49.56,49.6106,49.5262,49.5684,37382.0
2018-01-31 13:30:00,58.73,58.78,58.68,58.7,53017.0,49.5684,49.6106,49.5262,49.5431,53017.0
2018-01-31 14:00:00,58.7,58.87,58.58,58.63,115893.0,49.5431,49.6866,49.4418,49.484,115893.0
2018-01-31 14:30:00,58.63,58.77,58.54,58.63,126438.0,49.484,49.6022,49.4081,49.484,126438.0
2018-01-31 15:00:00,58.62,58.62,58.45,58.56,118994.0,49.4756,49.4756,49.3321,49.425,118994.0
2018-01-31 15:30:00,58.55,58.83,58.55,58.75,395009.0,49.4165,49.6528,49.4165,49.5853,395009.0
2018-02-01 09:30:00,58.6,58.87,58.3,58.35,71478.0,49.4587,49.6866,49.2055,49.2477,71478.0
2018-02-01 10:00:00,58.34,58.61,58.27,58.44,196344.0,49.2393,49.4672,49.1802,49.3237,196344.0
2018-02-01 10:30:00,58.45,58.49,58.34,58.45,197451.0,49.3321,49.3659,49.2393,49.3321,197451.0
2018-02-01 11:00:00,58.45,58.85,58.45,58.76,84215.0,49.3321,49.6697,49.3321,49.5938,84215.0
2018-02-01 11:30:00,58.76,58.93,58.75,58.92,39300.0,49.5938,49.7372,49.5853,49.7288,39300.0
2018-02-01 12:00:00,58.93,58.93,58.77,58.78,49531.0,49.7372,49.7372,49.6022,49.6106,49531.0
2018-02-01 12:30:00,58.78,58.81,58.6,58.6,105331.0,49.6106,49.636,49.4587,49.4587,105331.0
2018-02-01 13:00:00,58.6,58.79,58.6,58.78,542459.0,49.4587,49.6191,49.4587,49.6106,542459.0
2018-02-01 13:30:00,58.76,58.77,58.54,58.55,58128.0,49.5938,49.6022,49.4081,49.4165,58128.0
2018-02-01 14:00:00,58.57,58.61,58.44,58.5,89137.0,49.4334,49.4672,49.3237,49.3743,89137.0
2018-02-01 14:30:00,58.53,58.76,58.52,58.71,110850.0,49.3996,49.5938,49.3912,49.5516,110850.0
2018-02-01 15:00:00,58.71,58.78,58.63,58.65,82378.0,49.5516,49.6106,49.484,49.5009,82378.0
2018-02-01 15:30:00,58.63,58.8,58.54,58.77,367505.0,49.484,49.6275,49.4081,49.6022,367505.0
2018-02-02 09:30:00,58.52,58.79,58.33,58.62,78091.0,49.3912,49.6191,49.2308,49.4756,78091.0
2018-02-02 10:00:00,58.62,58.72,58.39,58.43,74188.0,49.4756,49.56,49.2815,49.3152,74188.0
2018-02-02 10:30:00,58.42,58.62,58.35,58.54,151840.0,49.3068,49.4756,49.2477,49.4081,151840.0
2018-02-02 11:00:00,58.54,58.54,58.34,58.36,70801.0,49.4081,49.4081,49.2393,49.2562,70801.0
2018-02-02 11:30:00,58.38,58.43,58.25,58.25,53329.0,49.273,49.3152,49.1633,49.1633,53329.0
2018-02-02 12:00:00,58.24,58.34,58.24,58.3,62541.0,49.1549,49.2393,49.1549,49.2055,62541.0
2018-02-02 12:30:00,58.29,58.33,58.25,58.25,42826.0,49.1971,49.2308,49.1633,49.1633,42826.0
2018-02-02 13:00:00,58.26,58.31,58.16,58.17,41633.0,49.1718,49.214,49.0874,49.0958,41633.0
2018-02-02 13:30:00,58.2,58.22,58.06,58.12,70303.0,49.1211,49.138,49.003,49.0536,70303.0
2018-02-02 14:00:00,58.1,58.13,58.0,58.03,117875.0,49.0367,49.062,48.9523,48.9776,117875.0
2018-02-02 14:30:00,58.04,58.15,58.0,58.01,69454.0,48.9861,49.0789,48.9523,48.9608,69454.0
2018-02-02 15:00:00,58.0,58.12,57.9,58.0,100765.0,48.9523,49.0536,48.8679,48.9523,100765.0
2018-02-02 15:30:00,57.98,58.06,57.92,57.95,385768.0,48.9354,49.003,48.8848,48.9101,385768.0
2018-02-05 09:30:00,57.47,58.03,57.34,57.67,84900.0,48.505,48.9776,48.3953,48.6738,84900.0
2018-02-05 10:00:00,57.65,57.75,57.63,57.7,119065.0,48.6569,48.7413,48.64,48.6991,119065.0
2018-02-05 10:30:00,57.7,57.91,57.6,57.79,261372.0,48.6991,48.8764,48.6147,48.7751,261372.0
2018-02-05 11:00:00,57.81,58.25,57.77,58.14,117738.0,48.792,49.1633,48.7582,49.0705,117738.0
2018-02-05 11:30:00,58.11,58.11,57.76,57.77,77239.0,49.0452,49.0452,48.7498,48.7582,77239.0
2018-02-05 12:00:00,57.77,57.82,57.51,57.58,197014.0,48.7582,48.8004,48.5388,48.5978,197014.0
2018-02-05 12:30:00,57.57,57.72,57.52,57.52,63126.0,48.5894,48.716,48.5472,48.5472,63126.0
2018-02-05 13:00:00,57.46,57.47,57.21,57.3,77345.0,48.4966,48.505,48.2856,48.3615,77345.0
2018-02-05 13:30:00,57.28,57.51,57.0,57.5,160836.0,48.3446,48.5388,48.1083,48.5303,160836.0
2018-02-05 14:00:00,57.49,57.51,57.08,57.11,161481.0,48.5219,48.5388,48.1758,48.2012,161481.0
2018-02-05 14:30:00,57.09,57.1,56.68,56.68,140935.0,48.1843,48.1927,47.8382,47.8382,140935.0
2018-02-05 15:00:00,56.67,56.7,55.52,56.33,419929.0,47.8298,47.8551,46.8592,47.5428,419929.0
2018-02-05 15:30:00,56.34,56.39,55.57,55.57,764294.0,47.5513,47.5935,46.9014,46.9014,764294.0
2018-02-06 09:30:00,54.83,55.44,54.4,55.03,316868.0,46.2768,46.7917,45.9139,46.4456,316868.0
2018-02-06 10:00:00,55.01,55.4,54.16,54.25,359551.0,46.4287,46.7579,45.7113,45.7873,359551.0
2018-02-06 10:30:00,54.21,54.61,54.08,54.38,344390.0,45.7535,46.0911,45.6438,45.897,344390.0
2018-02-06 11:00:00,54.39,54.57,54.01,54.11,296662.0,45.9055,46.0574,45.5847,45.6691,296662.0
2018-02-06 11:30:00,54.13,54.2,53.75,53.76,218779.0,45.686,45.7451,45.3653,45.3737,218779.0
2018-02-06 12:00:00,53.78,54.14,53.71,54.14,123195.0,45.3906,45.6945,45.3315,45.6945,123195.0
2018-02-06 12:30:00,54.12,54.47,54.02,54.13,146145.0,45.6776,45.973,45.5932,45.686,146145.0
2018-02-06 13:00:00,54.13,54.13,53.78,53.88,142746.0,45.686,45.686,45.3906,45.475,142746.0
2018-02-06 13:30:00,53.87,53.89,53.54,53.56,135683.0,45.4666,45.4835,45.1881,45.2049,135683.0
2018-02-06 14:00:00,53.54,53.74,53.46,53.66,147489.0,45.1881,45.3569,45.1205,45.2893,147489.0
2018-02-06 14:30:00,53.65,54.47,53.62,54.47,153940.0,45.2809,45.973,45.2556,45.973,153940.0
2018-02-06 15:00:00,54.45,54.96,54.41,54.82,192509.0,45.9561,46.3865,45.9223,46.2684,192509.0
2018-02-06 15:30:00,54.83,55.24,54.71,55.12,585007.0,46.2768,46.6229,46.1755,46.5216,585007.0
2018-02-07 09:30:00,54.84,55.69,54.78,55.52,94444.0,46.2853,47.0027,46.2346,46.8592,94444.0
2018-02-07 10:00:00,55.52,56.25,55.47,56.15,124587.0,46.8592,47.4753,46.817,47.3909,124587.0
2018-02-07 10:30:00,56.13,56.39,55.88,56.31,136715.0,47.374,47.5935,47.163,47.526,136715.0
2018-02-07 11:00:00,56.31,56.57,56.15,56.18,93768.0,47.526,47.7454,47.3909,47.4162,93768.0
2018-02-07 11:30:00,56.18,56.35,56.12,56.29,62185.0,47.4162,47.5597,47.3656,47.5091,62185.0
2018-02-07 12:00:00,56.31,56.36,56.16,56.25,121737.0,47.526,47.5682,47.3994,47.4753,121737.0
2018-02-07 12:30:00,56.28,56.28,56.05,56.06,58485.0,47.5006,47.5006,47.3065,47.315,58485.0
2018-02-07 13:00:00,56.08,56.17,55.81,55.98,68625.0,47.3318,47.4078,47.104,47.2474,68625.0
2018-02-07 13:30:00,55.97,56.19,55.87,56.06,70637.0,47.239,47.4247,47.1546,47.315,70637.0
2018-02-07 14:00:00,56.09,56.17,55.85,56.17,97843.0,47.3403,47.4078,47.1377,47.4078,97843.0
2018-02-07 14:30:00,56.16,56.22,55.9,56.12,79236.0,47.3994,47.45,47.1799,47.3656,79236.0
2018-02-07 15:00:00,56.14,56.35,56.12,56.27,113386.0,47.3825,47.5597,47.3656,47.4922,113386.0
2018-02-07 15:30:00,56.27,56.41,55.81,55.83,507263.0,47.4922,47.6104,47.104,47.1208,507263.0
2018-02-08 09:30:00,55.82,56.19,55.55,55.62,112628.0,47.1124,47.4247,46.8845,46.9436,112628.0
2018-02-08 10:00:00,55.59,55.72,55.12,55.24,109781.0,46.9183,47.028,46.5216,46.6229,109781.0
2018-02-08 10:30:00,55.22,55.46,54.91,54.92,227755.0,46.606,46.8085,46.3443,46.3528,227755.0
2018-02-08 11:00:00,54.93,55.17,54.81,54.94,186694.0,46.3612,46.5638,46.2599,46.3697,186694.0
2018-02-08 11:30:00,54.92,55.14,54.7,54.71,147242.0,46.3528,46.5385,46.1671,46.1755,147242.0
2018-02-08 12:00:00,54.69,54.74,54.14,54.21,189369.0,46.1587,46.2009,45.6945,45.7535,189369.0
2018-02-08 12:30:00,54.21,54.49,53.88,54.04,263259.0,45.7535,45.9899,45.475,45.6101,263259.0
2018-02-08 13:00:00,54.02,54.18,53.81,53.91,148955.0,45.5932,45.7282,45.4159,45.5003,148955.0
2018-02-08 13:30:00,53.91,54.41,53.86,54.36,157876.0,45.5003,45.9223,45.4581,45.8801,157876.0
2018-02-08 14:00:00,54.34,54.6,54.12,54.22,173804.0,45.8633,46.0827,45.6776,45.762,173804.0
2018-02-08 14:30:00,54.2,54.36,54.08,54.17,186128.0,45.7451,45.8801,45.6438,45.7198,186128.0
2018-02-08 15:00:00,54.18,54.3,53.91,54.07,254123.0,45.7282,45.8295,45.5003,45.6354,254123.0
2018-02-08 15:30:00,54.06,54.11,53.23,53.34,1013738.0,45.6269,45.6691,44.9264,45.0193,1013738.0
2018-02-09 09:30:00,54.07,54.16,53.38,53.92,262881.0,45.6354,45.7113,45.053,45.5088,262881.0
2018-02-09 10:00:00,53.93,54.02,53.24,53.68,204536.0,45.5172,45.5932,44.9349,45.3062,204536.0
2018-02-09 10:30:00,53.67,53.72,53.14,53.4,216168.0,45.2978,45.34,44.8505,45.0699,216168.0
2018-02-09 11:00:00,53.41,53.61,53.29,53.45,170731.0,45.0783,45.2471,44.9771,45.1121,170731.0
2018-02-09 11:30:00,53.48,53.64,53.3,53.35,134974.0,45.1374,45.2725,44.9855,45.0277,134974.0
2018-02-09 12:00:00,53.34,53.45,53.14,53.14,175095.0,45.0193,45.1121,44.8505,44.8505,175095.0
2018-02-09 12:30:00,53.14,53.27,52.94,53.27,140574.0,44.8505,44.9602,44.6817,44.9602,140574.0
2018-02-09 13:00:00,53.27,53.27,52.73,52.85,100052.0,44.9602,44.9602,44.5044,44.6057,100052.0
2018-02-09 13:30:00,52.84,53.32,52.58,53.09,104151.0,44.5973,45.0024,44.3778,44.8083,104151.0
2018-02-09 14:00:00,53.09,53.99,53.07,53.64,187823.0,44.8083,45.5679,44.7914,45.2725,187823.0
2018-02-09 14:30:00,53.66,53.88,53.43,53.53,221793.0,45.2893,45.475,45.0952,45.1796,221793.0
2018-02-09 15:00:00,53.53,53.61,53.09,53.52,198322.0,45.1796,45.2471,44.8083,45.1712,198322.0
2018-02-09 15:30:00,53.52,54.44,53.44,53.95,789158.0,45.1712,45.9477,45.1037,45.5341,789158.0
2018-02-12 09:30:00,54.3,55.09,54.01,54.08,233091.0,45.8295,46.4963,45.5847,45.6438,233091.0
2018-02-12 10:00:00,54.08,54.2,53.39,53.57,331097.0,45.6438,45.7451,45.0615,45.2134,331097.0
2018-02-12 10:30:00,53.58,53.74,53.32,53.57,323696.0,45.2218,45.3569,45.0024,45.2134,323696.0
2018-02-12 11:00:00,53.57,53.68,53.43,53.54,201254.0,45.2134,45.3062,45.0952,45.1881,201254.0
2018-02-12 11:30:00,53.55,53.8,53.36,53.8,151962.0,45.1965,45.4075,45.0361,45.4075,151962.0
2018-02-12 12:00:00,53.81,53.94,53.72,53.79,132484.0,45.4159,45.5257,45.34,45.3991,132484.0
2018-02-12 12:30:00,53.78,53.94,53.75,53.76,104431.0,45.3906,45.5257,45.3653,45.3737,104431.0
2018-02-12 13:00:00,53.78,53.91,53.77,53.82,132992.0,45.3906,45.5003,45.3822,45.4244,132992.0
2018-02-12 13:30:00,53.82,54.12,53.75,54.02,91325.0,45.4244,45.6776,45.3653,45.5932,91325.0
2018-02-12 14:00:00,54.02,54.12,53.88,54.1,78930.0,45.5932,45.6776,45.475,45.6607,78930.0
2018-02-12 14:30:00,54.11,54.15,53.88,53.92,103211.0,45.6691,45.7029,45.475,45.5088,103211.0
2018-02-12 15:00:00,53.94,54.01,53.61,53.74,167468.0,45.5257,45.5847,45.2471,45.3569,167468.0
2018-02-12 15:30:00,53.76,53.8,53.35,53.49,523720.0,45.3737,45.4075,45.0277,45.1459,523720.0
2018-02-13 09:30:00,53.32,53.37,52.98,53.1,172809.0,45.0024,45.0446,44.7154,44.8167,172809.0
2018-02-13 10:00:00,53.1,53.38,53.07,53.12,71071.0,44.8167,45.053,44.7914,44.8336,71071.0
2018-02-13 10:30:00,53.12,53.4,53.08,53.32,57847.0,44.8336,45.0699,44.7998,45.0024,57847.0
2018-02-13 11:00:00,53.31,53.59,53.22,53.45,59949.0,44.9939,45.2303,44.918,45.1121,59949.0
2018-02-13 11:30:00,53.44,53.53,53.36,53.47,44015.0,45.1037,45.1796,45.0361,45.129,44015.0
2018-02-13 12:00:00,53.47,53.66,53.45,53.64,53090.0,45.129,45.2893,45.1121,45.2725,53090.0
2018-02-13 12:30:00,53.64,53.66,53.51,53.55,53111.0,45.2725,45.2893,45.1627,45.1965,53111.0
2018-02-13 13:00:00,53.55,53.97,53.55,53.94,106203.0,45.1965,45.551,45.1965,45.5257,106203.0
2018-02-13 13:30:00,53.95,54.04,53.88,53.95,71189.0,45.5341,45.6101,45.475,45.5341,71189.0
2018-02-13 14:00:00,53.93,54.07,53.92,53.97,53883.0,45.5172,45.6354,45.5088,45.551,53883.0
2018-02-13 14:30:00,53.96,54.0,53.89,54.0,48897.0,45.5425,45.5763,45.4835,45.5763,48897.0
2018-02-13 15:00:00,53.99,54.03,53.9,54.02,97841.0,45.5679,45.6016,45.4919,45.5932,97841.0
2018-02-13 15:30:00,54.02,54.14,53.95,53.98,360754.0,45.5932,45.6945,45.5341,45.5594,360754.0
2018-02-14 09:30:00,53.72,54.14,53.49,53.54,144041.0,45.34,45.6945,45.1459,45.1881,144041.0
2018-02-14 10:00:00,53.55,54.07,53.55,53.87,111805.0,45.1965,45.6354,45.1965,45.4666,111805.0
2018-02-14 10:30:00,53.88,53.95,53.66,53.7,97837.0,45.475,45.5341,45.2893,45.3231,97837.0
2018-02-14 11:00:00,53.71,53.81,53.65,53.78,87353.0,45.3315,45.4159,45.2809,45.3906,87353.0
2018-02-14 11:30:00,53.79,53.8,53.63,53.67,82596.0,45.3991,45.4075,45.264,45.2978,82596.0
2018-02-14 12:00:00,53.67,53.78,53.62,53.75,66507.0,45.2978,45.3906,45.2556,45.3653,66507.0
2018-02-14 12:30:00,53.74,53.8,53.6,53.76,84431.0,45.3569,45.4075,45.2387,45.3737,84431.0
2018-02-14 13:00:00,53.77,54.13,53.76,54.04,73319.0,45.3822,45.686,45.3737,45.6101,73319.0
2018-02-14 13:30:00,54.04,54.11,54.02,54.06,51026.0,45.6101,45.6691,45.5932,45.6269,51026.0
2018-02-14 14:00:00,54.06,54.11,53.87,53.91,83144.0,45.6269,45.6691,45.4666,45.5003,83144.0
2018-02-14 14:30:00,53.91,54.24,53.89,54.21,151162.0,45.5003,45.7789,45.4835,45.7535,151162.0
2018-02-14 15:00:00,54.21,54.59,54.21,54.55,166949.0,45.7535,46.0743,45.7535,46.0405,166949.0
2018-02-14 15:30:00,54.55,54.6,54.46,54.54,275322.0,46.0405,46.0827,45.9645,46.0321,275322.0
2018-02-15 09:30:00,54.91,54.93,54.34,54.57,187852.0,46.3443,46.3612,45.8633,46.0574,187852.0
2018-02-15 10:00:00,54.56,54.58,54.16,54.34,116787.0,46.0489,46.0658,45.7113,45.8633,116787.0
2018-02-15 10:30:00,54.35,54.46,54.21,54.21,87491.0,45.8717,45.9645,45.7535,45.7535,87491.0
2018-02-15 11:00:00,54.21,54.38,54.15,54.3,78798.0,45.7535,45.897,45.7029,45.8295,78798.0
2018-02-15 11:30:00,54.3,54.35,54.15,54.19,77793.0,45.8295,45.8717,45.7029,45.7367,77793.0
2018-02-15 12:00:00,54.19,54.33,54.11,54.29,71445.0,45.7367,45.8548,45.6691,45.8211,71445.0
2018-02-15 12:30:00,54.29,54.33,54.19,54.26,83022.0,45.8211,45.8548,45.7367,45.7957,83022.0
2018-02-15 13:00:00,54.25,54.42,54.24,54.35,56824.0,45.7873,45.9308,45.7789,45.8717,56824.0
2018-02-15 13:30:00,54.35,54.41,54.22,54.4,257872.0,45.8717,45.9223,45.762,45.9139,257872.0
2018-02-15 14:00:00,54.4,54.46,54.35,54.45,146957.0,45.9139,45.9645,45.8717,45.9561,146957.0
2018-02-15 14:30:00,54.45,54.57,54.45,54.48,107482.0,45.9561,46.0574,45.9561,45.9814,107482.0
2018-02-15 15:00:00,54.49,54.56,54.44,54.44,130515.0,45.9899,46.0489,45.9477,45.9477,130515.0
2018-02-15 15:30:00,54.44,54.51,54.37,54.45,587144.0,45.9477,46.0067,45.8886,45.9561,587144.0
2018-02-16 09:30:00,54.28,54.87,54.26,54.61,151547.0,45.8126,46.3106,45.7957,46.0911,151547.0
2018-02-16 10:00:00,54.61,54.7,54.47,54.66,206648.0,46.0911,46.1671,45.973,46.1333,206648.0
2018-02-16 10:30:00,54.68,54.85,54.56,54.57,193239.0,46.1502,46.2937,46.0489,46.0574,193239.0
2018-02-16 11:00:00,54.57,54.79,54.57,54.59,147323.0,46.0574,46.2431,46.0574,46.0743,147323.0
2018-02-16 11:30:00,54.59,54.75,54.59,54.6,148406.0,46.0743,46.2093,46.0743,46.0827,148406.0
2018-02-16 12:00:00,54.61,54.71,54.57,54.69,76103.0,46.0911,46.1755,46.0574,46.1587,76103.0
2018-02-16 12:30:00,54.7,54.9,54.64,54.77,264436.0,46.1671,46.3359,46.1165,46.2262,264436.0
2018-02-16 13:00:00,54.81,54.86,54.47,54.5,201254.0,46.2599,46.3021,45.973,45.9983,201254.0
2018-02-16 13:30:00,54.49,54.58,54.39,54.39,203343.0,45.9899,46.0658,45.9055,45.9055,203343.0
2018-02-16 14:00:00,54.39,54.46,54.14,54.23,204798.0,45.9055,45.9645,45.6945,45.7704,204798.0
2018-02-16 14:30:00,54.24,54.38,54.21,54.3,194934.0,45.7789,45.897,45.7535,45.8295,194934.0
2018-02-16 15:00:00,54.3,54.4,54.26,54.29,287896.0,45.8295,45.9139,45.7957,45.8211,287896.0
2018-02-16 15:30:00,54.29,54.39,54.13,54.14,800246.0,45.8211,45.9055,45.686,45.6945,800246.0
2018-02-20 09:30:00,54.03,54.42,53.91,54.06,98921.0,45.6016,45.9308,45.5003,45.6269,98921.0
2018-02-20 10:00:00,54.06,54.11,53.82,53.83,82677.0,45.6269,45.6691,45.4244,45.4328,82677.0
2018-02-20 10:30:00,53.83,53.88,53.49,53.49,140468.0,45.4328,45.475,45.1459,45.1459,140468.0
2018-02-20 11:00:00,53.52,53.72,53.45,53.56,174047.0,45.1712,45.34,45.1121,45.2049,174047.0
2018-02-20 11:30:00,53.57,53.64,53.46,53.59,96950.0,45.2134,45.2725,45.1205,45.2303,96950.0
2018-02-20 12:00:00,53.59,53.74,53.53,53.56,104119.0,45.2303,45.3569,45.1796,45.2049,104119.0
2018-02-20 12:30:00,53.56,53.76,53.56,53.75,131000.0,45.2049,45.3737,45.2049,45.3653,131000.0
2018-02-20 13:00:00,53.75,53.76,53.53,53.6,125340.0,45.3653,45.3737,45.1796,45.2387,125340.0
2018-02-20 13:30:00,53.6,53.65,53.53,53.59,99037.0,45.2387,45.2809,45.1796,45.2303,99037.0
2018-02-20 14:00:00,53.6,53.76,53.52,53.75,143478.0,45.2387,45.3737,45.1712,45.3653,143478.0
2018-02-20 14:30:00,53.76,53.85,53.72,53.78,133037.0,45.3737,45.4497,45.34,45.3906,133037.0
2018-02-20 15:00:00,53.78,53.92,53.53,53.72,236221.0,45.3906,45.5088,45.1796,45.34,236221.0
2018-02-20 15:30:00,53.72,53.98,53.72,53.81,519716.0,45.34,45.5594,45.34,45.4159,519716.0
2018-02-21 09:30:00,53.88,54.27,53.7,53.85,96920.0,45.475,45.8042,45.3231,45.4497,96920.0
2018-02-21 10:00:00,53.87,54.02,53.83,53.94,108201.0,45.4666,45.5932,45.4328,45.5257,108201.0
2018-02-21 10:30:00,53.94,54.33,53.94,54.32,75109.0,45.5257,45.8548,45.5257,45.8464,75109.0
2018-02-21 11:00:00,54.31,54.34,54.05,54.17,66523.0,45.8379,45.8633,45.6185,45.7198,66523.0
2018-02-21 11:30:00,54.16,54.24,54.05,54.1,56286.0,45.7113,45.7789,45.6185,45.6607,56286.0
2018-02-21 12:00:00,54.1,54.23,54.02,54.18,104808.0,45.6607,45.7704,45.5932,45.7282,104808.0
2018-02-21 12:30:00,54.19,54.36,54.19,54.36,66647.0,45.7367,45.8801,45.7367,45.8801,66647.0
2018-02-21 13:00:00,54.36,54.41,54.3,54.33,59046.0,45.8801,45.9223,45.8295,45.8548,59046.0
2018-02-21 13:30:00,54.33,54.37,54.24,54.25,68850.0,45.8548,45.8886,45.7789,45.7873,68850.0
2018-02-21 14:00:00,54.26,54.6,54.26,54.48,121582.0,45.7957,46.0827,45.7957,45.9814,121582.0
2018-02-21 14:30:00,54.49,54.62,54.32,54.44,95380.0,45.9899,46.0996,45.8464,45.9477,95380.0
2018-02-21 15:00:00,54.43,54.44,54.01,54.22,149411.0,45.9392,45.9477,45.5847,45.762,149411.0
2018-02-21 15:30:00,54.21,54.32,53.94,53.94,627930.0,45.7535,45.8464,45.5257,45.5257,627930.0
2018-02-22 09:30:00,54.02,54.38,53.95,54.11,59090.0,45.5932,45.897,45.5341,45.6691,59090.0
2018-02-22 10:00:00,54.13,54.13,53.85,53.98,47927.0,45.686,45.686,45.4497,45.5594,47927.0
2018-02-22 10:30:00,53.99,54.07,53.9,53.96,107008.0,45.5679,45.6354,45.4919,45.5425,107008.0
2018-02-22 11:00:00,53.95,54.22,53.94,54.17,50815.0,45.5341,45.762,45.5257,45.7198,50815.0
2018-02-22 11:30:00,54.17,54.18,53.99,54.14,49276.0,45.7198,45.7282,45.5679,45.6945,49276.0
2018-02-22 12:00:00,54.16,54.22,54.07,54.07,43188.0,45.7113,45.762,45.6354,45.6354,43188.0
2018-02-22 12:30:00,54.09,54.11,53.93,53.93,122598.0,45.6523,45.6691,45.5172,45.5172,122598.0
2018-02-22 13:00:00,53.93,54.02,53.85,53.9,57449.0,45.5172,45.5932,45.4497,45.4919,57449.0
2018-02-22 13:30:00,53.9,53.93,53.79,53.84,71430.0,45.4919,45.5172,45.3991,45.4413,71430.0
2018-02-22 14:00:00,53.82,53.92,53.68,53.75,80600.0,45.4244,45.5088,45.3062,45.3653,80600.0
2018-02-22 14:30:00,53.75,53.76,53.24,53.26,101376.0,45.3653,45.3737,44.9349,44.9517,101376.0
2018-02-22 15:00:00,53.25,53.4,53.16,53.27,153348.0,44.9433,45.0699,44.8673,44.9602,153348.0
2018-02-22 15:30:00,53.29,53.33,53.0,53.21,462077.0,44.9771,45.0108,44.7323,44.9095,462077.0
2018-02-23 09:30:00,53.43,53.54,53.15,53.48,55222.0,45.0952,45.1881,44.8589,45.1374,55222.0
2018-02-23 10:00:00,53.49,53.67,53.46,53.5,37052.0,45.1459,45.2978,45.1205,45.1543,37052.0
2018-02-23 10:30:00,53.51,53.68,53.48,53.61,41009.0,45.1627,45.3062,45.1374,45.2471,41009.0
2018-02-23 11:00:00,53.59,53.7,53.52,53.68,44332.0,45.2303,45.3231,45.1712,45.3062,44332.0
2018-02-23 11:30:00,53.68,53.82,53.68,53.82,54464.0,45.3062,45.4244,45.3062,45.4244,54464.0
2018-02-23 12:00:00,53.83,53.86,53.75,53.75,47433.0,45.4328,45.4581,45.3653,45.3653,47433.0
2018-02-23 12:30:00,53.76,53.87,53.72,53.86,83920.0,45.3737,45.4666,45.34,45.4581,83920.0
2018-02-23 13:00:00,53.86,53.87,53.77,53.8,76463.0,45.4581,45.4666,45.3822,45.4075,76463.0
2018-02-23 13:30:00,53.79,53.94,53.78,53.84,52609.0,45.3991,45.5257,45.3906,45.4413,52609.0
2018-02-23 14:00:00,53.84,53.84,53.6,53.63,97090.0,45.4413,45.4413,45.2387,45.264,97090.0
2018-02-23 14:30:00,53.62,53.81,53.58,53.76,52575.0,45.2556,45.4159,45.2218,45.3737,52575.0
2018-02-23 15:00:00,53.77,53.97,53.77,53.9,135769.0,45.3822,45.551,45.3822,45.4919,135769.0
2018-02-23 15:30:00,53.92,54.08,53.83,54.06,286596.0,45.5088,45.6438,45.4328,45.6269,286596.0
2018-02-26 09:30:00,54.26,54.61,54.12,54.42,139186.0,45.7957,46.0911,45.6776,45.9308,139186.0
2018-02-26 10:00:00,54.42,54.61,54.14,54.18,118264.0,45.9308,46.0911,45.6945,45.7282,118264.0
2018-02-26 10:30:00,54.18,54.32,54.17,54.28,72995.0,45.7282,45.8464,45.7198,45.8126,72995.0
2018-02-26 11:00:00,54.29,54.54,54.27,54.4,89114.0,45.8211,46.0321,45.8042,45.9139,89114.0
2018-02-26 11:30:00,54.4,54.45,54.33,54.4,58743.0,45.9139,45.9561,45.8548,45.9139,58743.0
2018-02-26 12:00:00,54.39,54.65,54.39,54.65,39761.0,45.9055,46.1249,45.9055,46.1249,39761.0
2018-02-26 12:30:00,54.66,54.74,54.56,54.66,60130.0,46.1333,46.2009,46.0489,46.1333,60130.0
2018-02-26 13:00:00,54.67,54.72,54.6,54.65,80797.0,46.1418,46.184,46.0827,46.1249,80797.0
2018-02-26 13:30:00,54.65,54.67,54.45,54.49,61375.0,46.1249,46.1418,45.9561,45.9899,61375.0
2018-02-26 14:00:00,54.49,54.64,54.38,54.38,98883.0,45.9899,46.1165,45.897,45.897,98883.0
2018-02-26 14:30:00,54.37,54.41,54.3,54.33,61930.0,45.8886,45.9223,45.8295,45.8548,61930.0
2018-02-26 15:00:00,54.32,54.48,54.3,54.43,84615.0,45.8464,45.9814,45.8295,45.9392,84615.0
2018-02-26 15:30:00,54.42,54.51,54.35,54.51,307254.0,45.9308,46.0067,45.8717,46.0067,307254.0
2018-02-27 09:30:00,54.31,54.83,54.28,54.83,198707.0,45.8379,46.2768,45.8126,46.2768,198707.0
2018-02-27 10:00:00,54.84,54.85,54.69,54.76,107160.0,46.2853,46.2937,46.1587,46.2177,107160.0
2018-02-27 10:30:00,54.75,54.83,54.42,54.47,123393.0,46.2093,46.2768,45.9308,45.973,123393.0
2018-02-27 11:00:00,54.46,54.61,54.39,54.48,109455.0,45.9645,46.0911,45.9055,45.9814,109455.0
2018-02-27 11:30:00,54.47,54.51,54.16,54.18,95969.0,45.973,46.0067,45.7113,45.7282,95969.0
2018-02-27 12:00:00,54.18,54.32,54.0,54.07,76497.0,45.7282,45.8464,45.5763,45.6354,76497.0
2018-02-27 12:30:00,54.06,54.28,54.04,54.26,59572.0,45.6269,45.8126,45.6101,45.7957,59572.0
2018-02-27 13:00:00,54.25,54.33,54.2,54.22,41050.0,45.7873,45.8548,45.7451,45.762,41050.0
2018-02-27 13:30:00,54.22,54.22,53.98,54.08,77889.0,45.762,45.762,45.5594,45.6438,77889.0
2018-02-27 14:00:00,54.08,54.14,53.76,53.87,120687.0,45.6438,45.6945,45.3737,45.4666,120687.0
2018-02-27 14:30:00,53.86,54.03,53.82,53.98,105742.0,45.4581,45.6016,45.4244,45.5594,105742.0
2018-02-27 15:00:00,53.97,54.04,53.88,54.02,124841.0,45.551,45.6101,45.475,45.5932,124841.0
2018-02-27 15:30:00,54.04,54.13,53.81,53.82,372082.0,45.6101,45.686,45.4159,45.4244,372082.0
2018-02-28 09:30:00,54.03,54.23,53.88,54.19,71284.0,45.6016,45.7704,45.475,45.7367,71284.0
2018-02-28 10:00:00,54.17,54.17,53.92,53.95,66143.0,45.7198,45.7198,45.5088,45.5341,66143.0
2018-02-28 10:30:00,53.94,53.99,53.6,53.7,71225.0,45.5257,45.5679,45.2387,45.3231,71225.0
2018-02-28 11:00:00,53.7,53.83,53.67,53.82,47958.0,45.3231,45.4328,45.2978,45.4244,47958.0
2018-02-28 11:30:00,53.82,53.84,53.68,53.75,41503.0,45.4244,45.4413,45.3062,45.3653,41503.0
2018-02-28 12:00:00,53.76,53.85,53.67,53.68,41100.0,45.3737,45.4497,45.2978,45.3062,41100.0
2018-02-28 12:30:00,53.66,53.86,53.64,53.77,52977.0,45.2893,45.4581,45.2725,45.3822,52977.0
2018-02-28 13:00:00,53.76,53.77,53.68,53.71,50424.0,45.3737,45.3822,45.3062,45.3315,50424.0
2018-02-28 13:30:00,53.72,53.76,53.63,53.74,43132.0,45.34,45.3737,45.264,45.3569,43132.0
2018-02-28 14:00:00,53.75,53.8,53.68,53.71,84470.0,45.3653,45.4075,45.3062,45.3315,84470.0
2018-02-28 14:30:00,53.7,53.7,53.36,53.37,69014.0,45.3231,45.3231,45.0361,45.0446,69014.0
2018-02-28 15:00:00,53.38,53.43,53.1,53.2,104097.0,45.053,45.0952,44.8167,44.9011,104097.0
2018-02-28 15:30:00,53.2,53.23,52.84,52.85,326648.0,44.9011,44.9264,44.5973,44.6057,326648.0
2018-03-01 09:30:00,52.75,53.03,52.7,52.81,87503.0,44.5213,44.7576,44.4791,44.5719,87503.0
2018-03-01 10:00:00,52.81,53.05,52.74,52.97,88461.0,44.5719,44.7745,44.5129,44.707,88461.0
2018-03-01 10:30:00,53.0,53.07,52.76,52.79,142527.0,44.7323,44.7914,44.5297,44.5551,142527.0
2018-03-01 11:00:00,52.78,52.84,52.51,52.57,122779.0,44.5466,44.5973,44.3187,44.3694,122779.0
2018-03-01 11:30:00,52.57,52.73,52.44,52.62,89538.0,44.3694,44.5044,44.2597,44.4116,89538.0
2018-03-01 12:00:00,52.62,52.62,52.27,52.32,88323.0,44.4116,44.4116,44.1162,44.1584,88323.0
2018-03-01 12:30:00,52.32,52.43,52.22,52.25,93881.0,44.1584,44.2512,44.074,44.0993,93881.0
2018-03-01 13:00:00,52.24,52.24,51.91,52.08,153414.0,44.0909,44.0909,43.8123,43.9558,153414.0
2018-03-01 13:30:00,52.1,52.18,51.83,51.86,100538.0,43.9727,44.0402,43.7448,43.7701,100538.0
2018-03-01 14:00:00,51.85,51.92,51.55,51.85,273476.0,43.7617,43.8208,43.5085,43.7617,273476.0
2018-03-01 14:30:00,51.85,51.96,51.69,51.76,208226.0,43.7617,43.8545,43.6266,43.6857,208226.0
2018-03-01 15:00:00,51.74,52.18,51.69,52.04,240967.0,43.6688,44.0402,43.6266,43.9221,240967.0
2018-03-01 15:30:00,52.03,52.09,51.72,51.9,530337.0,43.9136,43.9643,43.652,43.8039,530337.0
2018-03-02 09:30:00,51.33,51.56,51.0,51.12,144712.0,43.532,43.7271,43.2521,43.3539,144712.0
2018-03-02 10:00:00,51.12,51.21,50.71,50.75,198227.0,43.3539,43.4302,43.0062,43.0401,198227.0
2018-03-02 10:30:00,50.76,51.22,50.72,51.17,231697.0,43.0486,43.4387,43.0147,43.3963,231697.0
2018-03-02 11:00:00,51.16,51.45,51.12,51.37,201777.0,43.3878,43.6338,43.3539,43.5659,201777.0
2018-03-02 11:30:00,51.37,51.52,51.28,51.52,91450.0,43.5659,43.6931,43.4896,43.6931,91450.0
2018-03-02 12:00:00,51.53,51.58,51.37,51.56,95460.0,43.7016,43.744,43.5659,43.7271,95460.0
2018-03-02 12:30:00,51.57,51.74,51.54,51.69,148947.0,43.7356,43.8797,43.7101,43.8373,148947.0
2018-03-02 13:00:00,51.69,51.69,51.37,51.45,75631.0,43.8373,43.8373,43.5659,43.6338,75631.0
2018-03-02 13:30:00,51.44,51.48,51.29,51.3,109846.0,43.6253,43.6592,43.4981,43.5066,109846.0
2018-03-02 14:00:00,51.31,51.44,51.3,51.35,82723.0,43.5151,43.6253,43.5066,43.549,82723.0
2018-03-02 14:30:00,51.36,51.48,51.32,51.45,98914.0,43.5575,43.6592,43.5235,43.6338,98914.0
2018-03-02 15:00:00,51.44,51.52,51.28,51.52,117982.0,43.6253,43.6931,43.4896,43.6931,117982.0
2018-03-02 15:30:00,51.52,51.88,51.5,51.75,349026.0,43.6931,43.9985,43.6762,43.8882,349026.0
2018-03-05 09:30:00,51.39,52.91,51.37,52.78,752581.0,43.5829,44.872,43.5659,44.7617,752581.0
2018-03-05 10:00:00,52.78,53.14,52.39,53.07,373735.0,44.7617,45.067,44.431,45.0077,373735.0
2018-03-05 10:30:00,53.06,53.29,53.03,53.26,343936.0,44.9992,45.1943,44.9738,45.1688,343936.0
2018-03-05 11:00:00,53.27,53.61,53.26,53.51,296107.0,45.1773,45.4656,45.1688,45.3808,296107.0
2018-03-05 11:30:00,53.5,53.54,53.36,53.53,176141.0,45.3724,45.4063,45.2536,45.3978,176141.0
2018-03-05 12:00:00,53.53,53.67,53.47,53.61,146522.0,45.3978,45.5165,45.3469,45.4656,146522.0
2018-03-05 12:30:00,53.61,53.67,53.44,53.65,114202.0,45.4656,45.5165,45.3215,45.4996,114202.0
2018-03-05 13:00:00,53.66,53.77,53.64,53.69,120388.0,45.508,45.6013,45.4911,45.5335,120388.0
2018-03-05 13:30:00,53.7,53.86,53.59,53.84,227471.0,45.542,45.6777,45.4487,45.6607,227471.0
2018-03-05 14:00:00,53.84,53.94,53.63,53.71,203706.0,45.6607,45.7455,45.4826,45.5504,203706.0
2018-03-05 14:30:00,53.72,54.05,53.71,54.05,259614.0,45.5589,45.8388,45.5504,45.8388,259614.0
2018-03-05 15:00:00,54.05,54.23,54.02,54.05,328593.0,45.8388,45.9915,45.8134,45.8388,328593.0
2018-03-05 15:30:00,54.05,54.14,53.94,53.94,789127.0,45.8388,45.9151,45.7455,45.7455,789127.0
2018-03-06 09:30:00,54.08,54.2,53.75,53.76,218832.0,45.8642,45.966,45.5844,45.5929,218832.0
2018-03-06 10:00:00,53.76,53.85,53.59,53.79,236896.0,45.5929,45.6692,45.4487,45.6183,236896.0
2018-03-06 10:30:00,53.8,53.82,53.62,53.68,117236.0,45.6268,45.6437,45.4741,45.525,117236.0
2018-03-06 11:00:00,53.68,53.86,53.68,53.72,91330.0,45.525,45.6777,45.525,45.5589,91330.0
2018-03-06 11:30:00,53.74,53.89,53.68,53.88,92012.0,45.5759,45.7031,45.525,45.6946,92012.0
2018-03-06 12:00:00,53.88,53.88,53.75,53.77,81227.0,45.6946,45.6946,45.5844,45.6013,81227.0
2018-03-06 12:30:00,53.77,54.23,53.76,54.16,118769.0,45.6013,45.9915,45.5929,45.9321,118769.0
2018-03-06 13:00:00,54.16,54.41,54.14,54.29,303335.0,45.9321,46.1441,45.9151,46.0423,303335.0
2018-03-06 13:30:00,54.27,54.29,54.11,54.15,94940.0,46.0254,46.0423,45.8897,45.9236,94940.0
2018-03-06 14:00:00,54.15,54.34,54.14,54.24,112492.0,45.9236,46.0847,45.9151,45.9999,112492.0
2018-03-06 14:30:00,54.23,54.52,54.23,54.5,90852.0,45.9915,46.2374,45.9915,46.2204,90852.0
2018-03-06 15:00:00,54.49,54.56,54.37,54.44,248376.0,46.212,46.2713,46.1102,46.1695,248376.0
2018-03-06 15:30:00,54.44,54.52,54.35,54.44,521956.0,46.1695,46.2374,46.0932,46.1695,521956.0
2018-03-07 09:30:00,53.87,54.31,53.71,53.97,144420.0,45.6861,46.0593,45.5504,45.7709,144420.0
2018-03-07 10:00:00,53.96,54.21,53.91,54.21,60428.0,45.7625,45.9745,45.7201,45.9745,60428.0
2018-03-07 10:30:00,54.2,54.57,54.16,54.51,301737.0,45.966,46.2798,45.9321,46.2289,301737.0
2018-03-07 11:00:00,54.51,54.63,54.36,54.49,440849.0,46.2289,46.3307,46.1017,46.212,440849.0
2018-03-07 11:30:00,54.5,54.62,54.47,54.55,131529.0,46.2204,46.3222,46.195,46.2628,131529.0
2018-03-07 12:00:00,54.55,54.57,54.22,54.27,153728.0,46.2628,46.2798,45.983,46.0254,153728.0
2018-03-07 12:30:00,54.26,54.29,53.97,53.98,149823.0,46.0169,46.0423,45.7709,45.7794,149823.0
2018-03-07 13:00:00,53.97,54.08,53.82,54.08,148159.0,45.7709,45.8642,45.6437,45.8642,148159.0
2018-03-07 13:30:00,54.1,54.14,54.03,54.09,81942.0,45.8812,45.9151,45.8218,45.8727,81942.0
2018-03-07 14:00:00,54.09,54.22,54.05,54.15,197980.0,45.8727,45.983,45.8388,45.9236,197980.0
2018-03-07 14:30:00,54.16,54.31,54.14,54.15,95697.0,45.9321,46.0593,45.9151,45.9236,95697.0
2018-03-07 15:00:00,54.15,54.35,54.11,54.19,178948.0,45.9236,46.0932,45.8897,45.9575,178948.0
2018-03-07 15:30:00,54.19,54.36,54.19,54.28,399653.0,45.9575,46.1017,45.9575,46.0339,399653.0
2018-03-08 09:30:00,54.31,54.39,54.15,54.17,97133.0,46.0593,46.1271,45.9236,45.9406,97133.0
2018-03-08 10:00:00,54.19,54.28,53.94,53.94,51175.0,45.9575,46.0339,45.7455,45.7455,51175.0
2018-03-08 10:30:00,53.92,54.07,53.77,54.02,128161.0,45.7285,45.8558,45.6013,45.8134,128161.0
2018-03-08 11:00:00,54.01,54.27,54.01,54.04,93224.0,45.8049,46.0254,45.8049,45.8303,93224.0
2018-03-08 11:30:00,54.04,54.16,53.97,54.14,95537.0,45.8303,45.9321,45.7709,45.9151,95537.0
2018-03-08 12:00:00,54.14,54.14,53.85,53.91,79745.0,45.9151,45.9151,45.6692,45.7201,79745.0
2018-03-08 12:30:00,53.92,53.98,53.88,53.95,50080.0,45.7285,45.7794,45.6946,45.754,50080.0
2018-03-08 13:00:00,53.96,54.06,53.94,53.98,34307.0,45.7625,45.8473,45.7455,45.7794,34307.0
2018-03-08 13:30:00,53.97,54.06,53.95,54.06,35968.0,45.7709,45.8473,45.754,45.8473,35968.0
2018-03-08 14:00:00,54.06,54.07,53.97,54.03,136789.0,45.8473,45.8558,45.7709,45.8218,136789.0
2018-03-08 14:30:00,54.03,54.21,53.97,54.21,63124.0,45.8218,45.9745,45.7709,45.9745,63124.0
2018-03-08 15:00:00,54.21,54.46,54.21,54.3,156382.0,45.9745,46.1865,45.9745,46.0508,156382.0
2018-03-08 15:30:00,54.3,54.38,54.12,54.36,302772.0,46.0508,46.1187,45.8982,46.1017,302772.0
2018-03-09 09:30:00,54.59,54.78,54.47,54.52,110441.0,46.2968,46.4579,46.195,46.2374,110441.0
2018-03-09 10:00:00,54.51,54.6,54.43,54.46,76058.0,46.2289,46.3052,46.1611,46.1865,76058.0
2018-03-09 10:30:00,54.47,55.17,54.46,54.69,542121.0,46.195,46.7886,46.1865,46.3816,542121.0
2018-03-09 11:00:00,54.69,54.87,54.63,54.81,141860.0,46.3816,46.5342,46.3307,46.4833,141860.0
2018-03-09 11:30:00,54.81,55.23,54.81,55.22,274492.0,46.4833,46.8395,46.4833,46.8311,274492.0
2018-03-09 12:00:00,55.22,55.65,55.19,55.57,407896.0,46.8311,47.1957,46.8056,47.1279,407896.0
2018-03-09 12:30:00,55.57,55.91,55.36,55.58,363657.0,47.1279,47.4162,46.9498,47.1364,363657.0
2018-03-09 13:00:00,55.57,55.79,55.56,55.71,114343.0,47.1279,47.3145,47.1194,47.2466,114343.0
2018-03-09 13:30:00,55.71,55.81,55.66,55.77,104829.0,47.2466,47.3314,47.2042,47.2975,104829.0
2018-03-09 14:00:00,55.77,55.9,55.68,55.83,135823.0,47.2975,47.4077,47.2212,47.3484,135823.0
2018-03-09 14:30:00,55.83,56.11,55.82,55.95,192488.0,47.3484,47.5858,47.3399,47.4502,192488.0
2018-03-09 15:00:00,55.95,56.07,55.84,56.01,174596.0,47.4502,47.5519,47.3569,47.501,174596.0
2018-03-09 15:30:00,56.01,56.12,55.99,56.12,547437.0,47.501,47.5943,47.4841,47.5943,547437.0
2018-03-12 09:30:00,56.13,56.13,55.78,55.94,103888.0,47.6028,47.6028,47.306,47.4417,103888.0
2018-03-12 10:00:00,55.92,55.93,55.67,55.78,94313.0,47.4247,47.4332,47.2127,47.306,94313.0
2018-03-12 10:30:00,55.77,55.78,55.37,55.39,222933.0,47.2975,47.306,46.9583,46.9752,222933.0
2018-03-12 11:00:00,55.38,55.45,55.28,55.39,98765.0,46.9667,47.0261,46.8819,46.9752,98765.0
2018-03-12 11:30:00,55.39,55.51,55.3,55.33,72861.0,46.9752,47.077,46.8989,46.9243,72861.0
2018-03-12 12:00:00,55.35,55.57,55.28,55.35,89996.0,46.9413,47.1279,46.8819,46.9413,89996.0
2018-03-12 12:30:00,55.35,55.42,55.16,55.22,84046.0,46.9413,47.0007,46.7802,46.8311,84046.0
2018-03-12 13:00:00,55.22,55.28,55.19,55.23,56265.0,46.8311,46.8819,46.8056,46.8395,56265.0
2018-03-12 13:30:00,55.24,55.35,55.22,55.26,73910.0,46.848,46.9413,46.8311,46.865,73910.0
2018-03-12 14:00:00,55.27,55.28,55.09,55.1,67065.0,46.8735,46.8819,46.7208,46.7293,67065.0
2018-03-12 14:30:00,55.12,55.12,54.99,55.0,60106.0,46.7462,46.7462,46.636,46.6445,60106.0
2018-03-12 15:00:00,55.01,55.2,55.0,55.2,111244.0,46.653,46.8141,46.6445,46.8141,111244.0
2018-03-12 15:30:00,55.2,55.37,55.18,55.2,314404.0,46.8141,46.9583,46.7971,46.8141,314404.0
2018-03-13 09:30:00,55.47,55.65,55.12,55.17,81877.0,47.0431,47.1957,46.7462,46.7886,81877.0
2018-03-13 10:00:00,55.14,55.2,55.01,55.07,88707.0,46.7632,46.8141,46.653,46.7038,88707.0
2018-03-13 10:30:00,55.07,55.08,54.75,54.76,135401.0,46.7038,46.7123,46.4325,46.4409,135401.0
2018-03-13 11:00:00,54.77,54.92,54.71,54.81,217294.0,46.4494,46.5766,46.3985,46.4833,217294.0
2018-03-13 11:30:00,54.83,54.88,54.61,54.64,126366.0,46.5003,46.5427,46.3137,46.3392,126366.0
2018-03-13 12:00:00,54.62,54.65,54.42,54.53,82705.0,46.3222,46.3476,46.1526,46.2459,82705.0
2018-03-13 12:30:00,54.53,54.76,54.53,54.72,57424.0,46.2459,46.4409,46.2459,46.407,57424.0
2018-03-13 13:00:00,54.73,54.78,54.67,54.73,47442.0,46.4155,46.4579,46.3646,46.4155,47442.0
2018-03-13 13:30:00,54.74,54.83,54.63,54.65,59417.0,46.424,46.5003,46.3307,46.3476,59417.0
2018-03-13 14:00:00,54.64,54.69,54.57,54.63,94213.0,46.3392,46.3816,46.2798,46.3307,94213.0
2018-03-13 14:30:00,54.64,54.68,54.43,54.47,107069.0,46.3392,46.3731,46.1611,46.195,107069.0
2018-03-13 15:00:00,54.47,54.63,54.4,54.41,154906.0,46.195,46.3307,46.1356,46.1441,154906.0
2018-03-13 15:30:00,54.41,54.44,54.22,54.31,519178.0,46.1441,46.1695,45.983,46.0593,519178.0
2018-03-14 09:30:00,54.58,54.65,54.24,54.38,40545.0,46.2883,46.3476,45.9999,46.1187,40545.0
2018-03-14 10:00:00,54.37,54.61,54.19,54.4,217959.0,46.1102,46.3137,45.9575,46.1356,217959.0
2018-03-14 10:30:00,54.39,54.47,54.3,54.44,64721.0,46.1271,46.195,46.0508,46.1695,64721.0
2018-03-14 11:00:00,54.45,54.47,54.32,54.44,44535.0,46.178,46.195,46.0678,46.1695,44535.0
2018-03-14 11:30:00,54.45,54.45,54.08,54.12,64571.0,46.178,46.178,45.8642,45.8982,64571.0
2018-03-14 12:00:00,54.13,54.17,53.93,53.96,88808.0,45.9066,45.9406,45.737,45.7625,88808.0
2018-03-14 12:30:00,53.97,54.28,53.97,54.11,455493.0,45.7709,46.0339,45.7709,45.8897,455493.0
2018-03-14 13:00:00,54.1,54.11,53.95,54.04,92723.0,45.8812,45.8897,45.754,45.8303,92723.0
2018-03-14 13:30:00,54.05,54.35,54.05,54.3,97956.0,45.8388,46.0932,45.8388,46.0508,97956.0
2018-03-14 14:00:00,54.3,54.32,54.09,54.1,94841.0,46.0508,46.0678,45.8727,45.8812,94841.0
2018-03-14 14:30:00,54.1,54.14,53.76,53.94,116449.0,45.8812,45.9151,45.5929,45.7455,116449.0
2018-03-14 15:00:00,53.94,53.97,53.71,53.82,226978.0,45.7455,45.7709,45.5504,45.6437,226978.0
2018-03-14 15:30:00,53.81,53.97,53.78,53.9,442648.0,45.6353,45.7709,45.6098,45.7116,442648.0
2018-03-15 09:30:00,54.1,54.1,53.75,53.75,44843.0,45.8812,45.8812,45.5844,45.5844,44843.0
2018-03-15 10:00:00,53.77,53.8,53.5,53.57,133509.0,45.6013,45.6268,45.3724,45.4317,133509.0
2018-03-15 10:30:00,53.58,53.97,53.57,53.97,341995.0,45.4402,45.7709,45.4317,45.7709,341995.0
2018-03-15 11:00:00,53.98,54.25,53.98,54.19,86796.0,45.7794,46.0084,45.7794,45.9575,86796.0
2018-03-15 11:30:00,54.19,54.29,54.07,54.28,63831.0,45.9575,46.0423,45.8558,46.0339,63831.0
2018-03-15 12:00:00,54.28,54.41,54.25,54.26,86084.0,46.0339,46.1441,46.0084,46.0169,86084.0
2018-03-15 12:30:00,54.25,54.29,54.15,54.22,51289.0,46.0084,46.0423,45.9236,45.983,51289.0
2018-03-15 13:00:00,54.2,54.2,54.05,54.09,39849.0,45.966,45.966,45.8388,45.8727,39849.0
2018-03-15 13:30:00,54.08,54.11,53.92,53.94,40673.0,45.8642,45.8897,45.7285,45.7455,40673.0
2018-03-15 14:00:00,53.93,54.02,53.9,53.9,82650.0,45.737,45.8134,45.7116,45.7116,82650.0
2018-03-15 14:30:00,53.88,53.94,53.81,53.9,52747.0,45.6946,45.7455,45.6353,45.7116,52747.0
2018-03-15 15:00:00,53.9,53.91,53.75,53.9,104436.0,45.7116,45.7201,45.5844,45.7116,104436.0
2018-03-15 15:30:00,53.88,53.89,53.77,53.81,272074.0,45.6946,45.7031,45.6013,45.6353,272074.0
2018-03-16 09:30:00,54.01,54.37,53.97,54.05,317329.0,45.8049,46.1102,45.7709,45.8388,317329.0
2018-03-16 10:00:00,54.04,54.06,53.87,53.96,49756.0,45.8303,45.8473,45.6861,45.7625,49756.0
2018-03-16 10:30:00,53.99,54.06,53.96,53.98,38038.0,45.7879,45.8473,45.7625,45.7794,38038.0
2018-03-16 11:00:00,53.97,53.99,53.91,53.97,28340.0,45.7709,45.7879,45.7201,45.7709,28340.0
2018-03-16 11:30:00,53.99,54.11,53.89,53.91,44014.0,45.7879,45.8897,45.7031,45.7201,44014.0
2018-03-16 12:00:00,53.91,53.94,53.86,53.87,35465.0,45.7201,45.7455,45.6777,45.6861,35465.0
2018-03-16 12:30:00,53.85,53.92,53.8,53.83,27929.0,45.6692,45.7285,45.6268,45.6522,27929.0
2018-03-16 13:00:00,53.83,53.86,53.73,53.78,40741.0,45.6522,45.6777,45.5674,45.6098,40741.0
2018-03-16 13:30:00,53.78,53.83,53.65,53.71,59818.0,45.6098,45.6522,45.4996,45.5504,59818.0
2018-03-16 14:00:00,53.72,53.76,53.67,53.74,56391.0,45.5589,45.5929,45.5165,45.5759,56391.0
2018-03-16 14:30:00,53.75,53.85,53.73,53.82,38772.0,45.5844,45.6692,45.5674,45.6437,38772.0
2018-03-16 15:00:00,53.82,54.01,53.81,53.99,69038.0,45.6437,45.8049,45.6353,45.7879,69038.0
2018-03-16 15:30:00,53.98,54.06,53.91,53.91,264288.0,45.7794,45.8473,45.7201,45.7201,264288.0
2018-03-19 09:30:00,53.86,54.08,53.74,53.85,40587.0,45.6777,45.8642,45.5759,45.6692,40587.0
2018-03-19 10:00:00,53.85,53.85,53.75,53.77,27525.0,45.6692,45.6692,45.5844,45.6013,27525.0
2018-03-19 10:30:00,53.79,53.79,53.62,53.66,58597.0,45.6183,45.6183,45.4741,45.508,58597.0
2018-03-19 11:00:00,53.65,53.81,53.61,53.73,39651.0,45.4996,45.6353,45.4656,45.5674,39651.0
2018-03-19 11:30:00,53.73,53.75,53.64,53.66,43292.0,45.5674,45.5844,45.4911,45.508,43292.0
2018-03-19 12:00:00,53.67,53.69,53.52,53.59,59171.0,45.5165,45.5335,45.3893,45.4487,59171.0
2018-03-19 12:30:00,53.59,53.67,53.43,53.58,157861.0,45.4487,45.5165,45.313,45.4402,157861.0
2018-03-19 13:00:00,53.56,53.56,53.18,53.26,66652.0,45.4232,45.4232,45.101,45.1688,66652.0
2018-03-19 13:30:00,53.26,53.43,53.25,53.43,50334.0,45.1688,45.313,45.1603,45.313,50334.0
2018-03-19 14:00:00,53.42,53.57,53.41,53.5,148407.0,45.3045,45.4317,45.296,45.3724,148407.0
2018-03-19 14:30:00,53.5,53.53,53.26,53.47,76494.0,45.3724,45.3978,45.1688,45.3469,76494.0
2018-03-19 15:00:00,53.45,53.47,53.27,53.35,125214.0,45.3299,45.3469,45.1773,45.2451,125214.0
2018-03-19 15:30:00,53.35,53.48,53.3,53.44,387104.0,45.2451,45.3554,45.2027,45.3215,387104.0
2018-03-20 09:30:00,53.68,53.92,53.67,53.79,55862.0,45.525,45.7285,45.5165,45.6183,55862.0
2018-03-20 10:00:00,53.77,53.82,53.68,53.82,66068.0,45.6013,45.6437,45.525,45.6437,66068.0
2018-03-20 10:30:00,53.82,53.89,53.68,53.78,40741.0,45.6437,45.7031,45.525,45.6098,40741.0
2018-03-20 11:00:00,53.78,53.91,53.68,53.9,29052.0,45.6098,45.7201,45.525,45.7116,29052.0
2018-03-20 11:30:00,53.91,53.92,53.8,53.87,56536.0,45.7201,45.7285,45.6268,45.6861,56536.0
2018-03-20 12:00:00,53.9,53.96,53.84,53.88,144206.0,45.7116,45.7625,45.6607,45.6946,144206.0
2018-03-20 12:30:00,53.85,53.89,53.79,53.89,70270.0,45.6692,45.7031,45.6183,45.7031,70270.0
2018-03-20 13:00:00,53.89,53.99,53.87,53.93,164762.0,45.7031,45.7879,45.6861,45.737,164762.0
2018-03-20 13:30:00,53.93,53.95,53.75,53.77,63167.0,45.737,45.754,45.5844,45.6013,63167.0
2018-03-20 14:00:00,53.78,53.83,53.73,53.82,39432.0,45.6098,45.6522,45.5674,45.6437,39432.0
2018-03-20 14:30:00,53.82,53.95,53.76,53.89,55066.0,45.6437,45.754,45.5929,45.7031,55066.0
2018-03-20 15:00:00,53.9,53.98,53.85,53.85,72191.0,45.7116,45.7794,45.6692,45.6692,72191.0
2018-03-20 15:30:00,53.84,53.86,53.68,53.69,377882.0,45.6607,45.6777,45.525,45.5335,377882.0
2018-03-21 09:30:00,53.8,53.89,53.7,53.8,50190.0,45.6268,45.7031,45.542,45.6268,50190.0
2018-03-21 10:00:00,53.8,53.88,53.71,53.73,35430.0,45.6268,45.6946,45.5504,45.5674,35430.0
2018-03-21 10:30:00,53.72,53.86,53.71,53.79,27069.0,45.5589,45.6777,45.5504,45.6183,27069.0
2018-03-21 11:00:00,53.79,53.82,53.67,53.72,21911.0,45.6183,45.6437,45.5165,45.5589,21911.0
2018-03-21 11:30:00,53.73,53.99,53.73,53.92,43094.0,45.5674,45.7879,45.5674,45.7285,43094.0
2018-03-21 12:00:00,53.91,53.92,53.81,53.83,43143.0,45.7201,45.7285,45.6353,45.6522,43143.0
2018-03-21 12:30:00,53.81,53.86,53.75,53.86,45388.0,45.6353,45.6777,45.5844,45.6777,45388.0
2018-03-21 13:00:00,53.86,53.86,53.73,53.75,19873.0,45.6777,45.6777,45.5674,45.5844,19873.0
2018-03-21 13:30:00,53.76,53.88,53.7,53.87,37698.0,45.5929,45.6946,45.542,45.6861,37698.0
2018-03-21 14:00:00,53.88,54.17,53.79,53.95,114797.0,45.6946,45.9406,45.6183,45.754,114797.0
2018-03-21 14:30:00,53.96,54.04,53.65,53.72,117902.0,45.7625,45.8303,45.4996,45.5589,117902.0
2018-03-21 15:00:00,53.71,53.88,53.63,53.71,127060.0,45.5504,45.6946,45.4826,45.5504,127060.0
2018-03-21 15:30:00,53.7,53.76,53.41,53.41,401334.0,45.542,45.5929,45.296,45.296,401334.0
2018-03-22 09:30:00,52.86,53.19,52.86,52.91,65008.0,44.8296,45.1094,44.8296,44.872,65008.0
2018-03-22 10:00:00,52.91,53.17,52.87,53.12,74017.0,44.872,45.0925,44.8381,45.0501,74017.0
2018-03-22 10:30:00,53.11,53.19,52.86,52.91,74673.0,45.0416,45.1094,44.8296,44.872,74673.0
2018-03-22 11:00:00,52.94,53.01,52.85,52.92,75648.0,44.8974,44.9568,44.8211,44.8805,75648.0
2018-03-22 11:30:00,52.92,52.98,52.77,52.81,54788.0,44.8805,44.9313,44.7533,44.7872,54788.0
2018-03-22 12:00:00,52.82,53.17,52.74,53.15,57070.0,44.7957,45.0925,44.7278,45.0755,57070.0
2018-03-22 12:30:00,53.15,53.21,53.05,53.08,34631.0,45.0755,45.1264,44.9907,45.0162,34631.0
2018-03-22 13:00:00,53.08,53.23,52.92,53.23,36973.0,45.0162,45.1434,44.8805,45.1434,36973.0
2018-03-22 13:30:00,53.24,53.28,53.1,53.14,52390.0,45.1518,45.1858,45.0331,45.067,52390.0
2018-03-22 14:00:00,53.13,53.17,52.83,52.83,81613.0,45.0586,45.0925,44.8041,44.8041,81613.0
2018-03-22 14:30:00,52.82,52.82,52.42,52.45,104541.0,44.7957,44.7957,44.4564,44.4819,104541.0
2018-03-22 15:00:00,52.44,52.48,52.17,52.26,205745.0,44.4734,44.5073,44.2444,44.3207,205745.0
2018-03-22 15:30:00,52.26,52.26,51.83,51.87,477016.0,44.3207,44.3207,43.9561,43.99,477016.0
2018-03-23 09:30:00,51.92,52.28,51.88,51.88,75478.0,44.0324,44.3377,43.9985,43.9985,75478.0
2018-03-23 10:00:00,51.91,52.03,51.68,51.81,52870.0,44.0239,44.1257,43.8288,43.9391,52870.0
2018-03-23 10:30:00,51.83,51.92,51.73,51.87,47019.0,43.9561,44.0324,43.8712,43.99,47019.0
2018-03-23 11:00:00,51.88,51.9,51.6,51.62,54271.0,43.9985,44.0154,43.761,43.778,54271.0
2018-03-23 11:30:00,51.61,51.64,51.11,51.11,102686.0,43.7695,43.7949,43.3454,43.3454,102686.0
2018-03-23 12:00:00,51.13,51.54,51.13,51.52,41057.0,43.3624,43.7101,43.3624,43.6931,41057.0
2018-03-23 12:30:00,51.5,51.51,51.27,51.28,37546.0,43.6762,43.6847,43.4811,43.4896,37546.0
2018-03-23 13:00:00,51.26,51.56,51.25,51.53,88031.0,43.4726,43.7271,43.4642,43.7016,88031.0
2018-03-23 13:30:00,51.55,51.72,51.37,51.63,52570.0,43.7186,43.8628,43.5659,43.7864,52570.0
2018-03-23 14:00:00,51.64,51.69,51.19,51.27,52888.0,43.7949,43.8373,43.4133,43.4811,52888.0
2018-03-23 14:30:00,51.25,51.34,50.79,50.8,93998.0,43.4642,43.5405,43.0741,43.0825,93998.0
2018-03-23 15:00:00,50.8,50.86,50.47,50.58,196867.0,43.0825,43.1334,42.8027,42.896,196867.0
2018-03-23 15:30:00,50.59,50.59,50.15,50.28,590813.0,42.9044,42.9044,42.5313,42.6415,590813.0
2018-03-26 09:30:00,51.03,51.42,50.97,51.14,69089.0,43.2776,43.6083,43.2267,43.3709,69089.0
2018-03-26 10:00:00,51.13,51.17,50.72,50.72,57298.0,43.3624,43.3963,43.0147,43.0147,57298.0
2018-03-26 10:30:00,50.72,50.74,50.48,50.56,68246.0,43.0147,43.0316,42.8111,42.879,68246.0
2018-03-26 11:00:00,50.55,50.72,50.43,50.6,120671.0,42.8705,43.0147,42.7687,42.9129,120671.0
2018-03-26 11:30:00,50.58,50.86,50.56,50.75,41915.0,42.896,43.1334,42.879,43.0401,41915.0
2018-03-26 12:00:00,50.76,50.97,50.69,50.92,32100.0,43.0486,43.2267,42.9892,43.1843,32100.0
2018-03-26 12:30:00,50.94,51.1,50.75,50.83,142514.0,43.2013,43.337,43.0401,43.108,142514.0
2018-03-26 13:00:00,50.81,51.03,50.79,50.85,38703.0,43.091,43.2776,43.0741,43.1249,38703.0
2018-03-26 13:30:00,50.84,50.91,50.74,50.85,55112.0,43.1165,43.1758,43.0316,43.1249,55112.0
2018-03-26 14:00:00,50.86,51.14,50.86,51.08,85182.0,43.1334,43.3709,43.1334,43.32,85182.0
2018-03-26 14:30:00,51.08,51.17,50.99,51.11,83829.0,43.32,43.3963,43.2437,43.3454,83829.0
2018-03-26 15:00:00,51.11,51.44,51.1,51.36,187294.0,43.3454,43.6253,43.337,43.5575,187294.0
2018-03-26 15:30:00,51.36,51.5,51.31,51.47,437166.0,43.5575,43.6762,43.5151,43.6507,437166.0
2018-03-27 09:30:00,51.66,51.9,51.26,51.71,187176.0,43.8119,44.0154,43.4726,43.8543,187176.0
2018-03-27 10:00:00,51.72,51.77,51.46,51.69,107202.0,43.8628,43.9052,43.6423,43.8373,107202.0
2018-03-27 10:30:00,51.69,51.79,51.53,51.66,86665.0,43.8373,43.9221,43.7016,43.8119,86665.0
2018-03-27 11:00:00,51.66,51.82,51.55,51.76,49754.0,43.8119,43.9476,43.7186,43.8967,49754.0
2018-03-27 11:30:00,51.8,51.97,51.77,51.88,34973.0,43.9306,44.0748,43.9052,43.9985,34973.0
2018-03-27 12:00:00,51.88,51.95,51.82,51.91,60251.0,43.9985,44.0578,43.9476,44.0239,60251.0
2018-03-27 12:30:00,51.9,51.96,51.78,51.93,50042.0,44.0154,44.0663,43.9137,44.0409,50042.0
2018-03-27 13:00:00,51.95,52.02,51.86,51.87,73033.0,44.0578,44.1172,43.9815,43.99,73033.0
2018-03-27 13:30:00,51.86,51.92,51.62,51.75,37916.0,43.9815,44.0324,43.778,43.8882,37916.0
2018-03-27 14:00:00,51.74,51.84,51.61,51.64,45314.0,43.8797,43.9645,43.7695,43.7949,45314.0
2018-03-27 14:30:00,51.64,51.81,51.48,51.48,74136.0,43.7949,43.9391,43.6592,43.6592,74136.0
2018-03-27 15:00:00,51.47,51.49,51.1,51.12,139051.0,43.6507,43.6677,43.337,43.3539,139051.0
2018-03-27 15:30:00,51.12,51.2,50.83,51.13,507371.0,43.3539,43.4218,43.108,43.3624,507371.0
2018-03-28 09:30:00,51.22,51.63,51.17,51.6,67419.0,43.4387,43.7864,43.3963,43.761,67419.0
2018-03-28 10:00:00,51.58,51.62,51.3,51.37,63816.0,43.744,43.778,43.5066,43.5659,63816.0
2018-03-28 10:30:00,51.39,51.44,51.12,51.37,68875.0,43.5829,43.6253,43.3539,43.5659,68875.0
2018-03-28 11:00:00,51.42,51.79,51.42,51.72,170165.0,43.6083,43.9221,43.6083,43.8628,170165.0
2018-03-28 11:30:00,51.7,52.04,51.56,51.89,114067.0,43.8458,44.1342,43.7271,44.0069,114067.0
2018-03-28 12:00:00,51.92,52.15,51.85,51.95,79161.0,44.0324,44.2274,43.973,44.0578,79161.0
2018-03-28 12:30:00,51.97,52.0,51.76,51.8,129375.0,44.0748,44.1002,43.8967,43.9306,129375.0
2018-03-28 13:00:00,51.8,52.09,51.71,51.85,168973.0,43.9306,44.1766,43.8543,43.973,168973.0
2018-03-28 13:30:00,51.86,52.01,51.77,51.87,311358.0,43.9815,44.1087,43.9052,43.99,311358.0
2018-03-28 14:00:00,51.87,52.04,51.72,51.92,184018.0,43.99,44.1342,43.8628,44.0324,184018.0
2018-03-28 14:30:00,51.91,52.13,51.88,51.97,155057.0,44.0239,44.2105,43.9985,44.0748,155057.0
2018-03-28 15:00:00,51.97,51.99,51.64,51.81,370228.0,44.0748,44.0917,43.7949,43.9391,370228.0
2018-03-28 15:30:00,51.82,51.94,51.71,51.73,420565.0,43.9476,44.0493,43.8543,43.8712,420565.0
2018-03-29 09:30:00,51.93,52.09,51.61,51.76,124169.0,44.0409,44.1766,43.7695,43.8967,124169.0
2018-03-29 10:00:00,51.71,51.79,51.58,51.62,113414.0,43.8543,43.9221,43.744,43.778,113414.0
2018-03-29 10:30:00,51.63,51.65,51.55,51.64,118953.0,43.7864,43.8034,43.7186,43.7949,118953.0
2018-03-29 11:00:00,51.64,52.01,51.63,51.77,98408.0,43.7949,44.1087,43.7864,43.9052,98408.0
2018-03-29 11:30:00,51.77,51.94,51.66,51.86,66033.0,43.9052,44.0493,43.8119,43.9815,66033.0
2018-03-29 12:00:00,51.88,51.9,51.77,51.89,61790.0,43.9985,44.0154,43.9052,44.0069,61790.0
2018-03-29 12:30:00,51.89,51.92,51.79,51.8,60813.0,44.0069,44.0324,43.9221,43.9306,60813.0
2018-03-29 13:00:00,51.8,51.86,51.71,51.85,41565.0,43.9306,43.9815,43.8543,43.973,41565.0
2018-03-29 13:30:00,51.84,51.99,51.81,51.85,42209.0,43.9645,44.0917,43.9391,43.973,42209.0
2018-03-29 14:00:00,51.84,51.98,51.8,51.9,98271.0,43.9645,44.0833,43.9306,44.0154,98271.0
2018-03-29 14:30:00,51.91,52.02,51.87,51.95,69418.0,44.0239,44.1172,43.99,44.0578,69418.0
2018-03-29 15:00:00,51.92,52.12,51.8,51.81,318750.0,44.0324,44.202,43.9306,43.9391,318750.0
2018-03-29 15:30:00,51.81,51.82,51.54,51.55,500799.0,43.9391,43.9476,43.7101,43.7186,500799.0
2018-04-02 09:30:00,51.39,51.62,51.15,51.43,153026.0,43.5829,43.778,43.3794,43.6168,153026.0
2018-04-02 10:00:00,51.42,51.5,51.13,51.19,88425.0,43.6083,43.6762,43.3624,43.4133,88425.0
2018-04-02 10:30:00,51.16,51.18,50.79,50.82,113324.0,43.3878,43.4048,43.0741,43.0995,113324.0
2018-04-02 11:00:00,50.81,50.82,50.54,50.75,82502.0,43.091,43.0995,42.862,43.0401,82502.0
2018-04-02 11:30:00,50.75,50.75,50.26,50.4,198707.0,43.0401,43.0401,42.6246,42.7433,198707.0
2018-04-02 12:00:00,50.4,50.4,50.06,50.22,71840.0,42.7433,42.7433,42.455,42.5906,71840.0
2018-04-02 12:30:00,50.21,50.36,50.12,50.15,78615.0,42.5822,42.7094,42.5058,42.5313,78615.0
2018-04-02 13:00:00,50.18,50.18,49.79,49.8,77074.0,42.5567,42.5567,42.226,42.2344,77074.0
2018-04-02 13:30:00,49.81,50.05,49.81,49.83,166283.0,42.2429,42.4465,42.2429,42.2599,166283.0
2018-04-02 14:00:00,49.8,49.95,49.67,49.82,79534.0,42.2344,42.3617,42.1242,42.2514,79534.0
2018-04-02 14:30:00,49.81,50.11,49.69,50.06,119328.0,42.2429,42.4974,42.1412,42.455,119328.0
2018-04-02 15:00:00,50.07,50.2,50.0,50.02,166268.0,42.4634,42.5737,42.4041,42.421,166268.0
2018-04-02 15:30:00,50.05,50.48,49.98,50.46,387529.0,42.4465,42.8111,42.3871,42.7942,387529.0
2018-04-03 09:30:00,50.57,50.77,50.36,50.77,82070.0,42.8875,43.0571,42.7094,43.0571,82070.0
2018-04-03 10:00:00,50.77,50.83,50.55,50.66,112031.0,43.0571,43.108,42.8705,42.9638,112031.0
2018-04-03 10:30:00,50.66,50.93,50.63,50.88,48156.0,42.9638,43.1928,42.9384,43.1504,48156.0
2018-04-03 11:00:00,50.89,51.0,50.58,50.6,100290.0,43.1589,43.2521,42.896,42.9129,100290.0
2018-04-03 11:30:00,50.57,50.67,50.46,50.53,30165.0,42.8875,42.9723,42.7942,42.8535,30165.0
2018-04-03 12:00:00,50.53,50.76,50.53,50.63,54980.0,42.8535,43.0486,42.8535,42.9384,54980.0
2018-04-03 12:30:00,50.61,50.72,50.55,50.57,47013.0,42.9214,43.0147,42.8705,42.8875,47013.0
2018-04-03 13:00:00,50.55,50.73,50.49,50.67,57681.0,42.8705,43.0232,42.8196,42.9723,57681.0
2018-04-03 13:30:00,50.68,50.69,50.5,50.62,46800.0,42.9808,42.9892,42.8281,42.9299,46800.0
2018-04-03 14:00:00,50.61,50.62,50.49,50.57,71788.0,42.9214,42.9299,42.8196,42.8875,71788.0
2018-04-03 14:30:00,50.55,50.73,50.28,50.71,121308.0,42.8705,43.0232,42.6415,43.0062,121308.0
2018-04-03 15:00:00,50.7,51.06,50.68,50.98,101685.0,42.9977,43.303,42.9808,43.2352,101685.0
2018-04-03 15:30:00,50.99,51.01,50.67,50.78,327856.0,43.2437,43.2606,42.9723,43.0656,327856.0
2018-04-04 09:30:00,50.15,50.75,50.14,50.72,149508.0,42.5313,43.0401,42.5228,43.0147,149508.0
2018-04-04 10:00:00,50.72,51.04,50.6,50.89,123189.0,43.0147,43.2861,42.9129,43.1589,123189.0
2018-04-04 10:30:00,50.9,51.13,50.82,51.01,113832.0,43.1673,43.3624,43.0995,43.2606,113832.0
2018-04-04 11:00:00,51.01,51.07,50.77,50.97,56376.0,43.2606,43.3115,43.0571,43.2267,56376.0
2018-04-04 11:30:00,50.96,51.07,50.7,50.79,33254.0,43.2182,43.3115,42.9977,43.0741,33254.0
2018-04-04 12:00:00,50.82,50.98,50.76,50.92,50696.0,43.0995,43.2352,43.0486,43.1843,50696.0
2018-04-04 12:30:00,50.92,51.11,50.87,51.07,50122.0,43.1843,43.3454,43.1419,43.3115,50122.0
2018-04-04 13:00:00,51.09,51.1,50.96,51.03,149430.0,43.3285,43.337,43.2182,43.2776,149430.0
2018-04-04 13:30:00,51.03,51.17,51.01,51.13,42216.0,43.2776,43.3963,43.2606,43.3624,42216.0
2018-04-04 14:00:00,51.14,51.48,51.12,51.48,69539.0,43.3709,43.6592,43.3539,43.6592,69539.0
2018-04-04 14:30:00,51.49,51.62,51.37,51.6,62227.0,43.6677,43.778,43.5659,43.761,62227.0
2018-04-04 15:00:00,51.58,51.7,51.41,51.63,109891.0,43.744,43.8458,43.5999,43.7864,109891.0
2018-04-04 15:30:00,51.63,51.89,51.61,51.75,350945.0,43.7864,44.0069,43.7695,43.8882,350945.0
2018-04-05 09:30:00,52.04,52.22,51.68,52.17,139071.0,44.1342,44.2868,43.8288,44.2444,139071.0
2018-04-05 10:00:00,52.19,52.29,52.03,52.14,142488.0,44.2614,44.3462,44.1257,44.219,142488.0
2018-04-05 10:30:00,52.13,52.16,51.94,52.03,148304.0,44.2105,44.2359,44.0493,44.1257,148304.0
2018-04-05 11:00:00,52.03,52.42,52.02,52.39,81289.0,44.1257,44.4564,44.1172,44.431,81289.0
2018-04-05 11:30:00,52.39,52.49,52.28,52.43,102996.0,44.431,44.5158,44.3377,44.4649,102996.0
2018-04-05 12:00:00,52.43,52.48,52.26,52.3,82189.0,44.4649,44.5073,44.3207,44.3547,82189.0
2018-04-05 12:30:00,52.32,52.34,52.17,52.28,64248.0,44.3716,44.3886,44.2444,44.3377,64248.0
2018-04-05 13:00:00,52.28,52.35,52.15,52.19,63046.0,44.3377,44.3971,44.2274,44.2614,63046.0
2018-04-05 13:30:00,52.19,52.3,52.09,52.27,84159.0,44.2614,44.3547,44.1766,44.3292,84159.0
2018-04-05 14:00:00,52.27,52.33,52.19,52.27,128306.0,44.3292,44.3801,44.2614,44.3292,128306.0
2018-04-05 14:30:00,52.27,52.46,52.25,52.44,73276.0,44.3292,44.4903,44.3122,44.4734,73276.0
2018-04-05 15:00:00,52.44,52.46,52.3,52.4,118083.0,44.4734,44.4903,44.3547,44.4395,118083.0
2018-04-05 15:30:00,52.39,52.41,52.19,52.19,374971.0,44.431,44.4479,44.2614,44.2614,374971.0
2018-04-06 09:30:00,51.54,51.93,51.54,51.91,185857.0,43.7101,44.0409,43.7101,44.0239,185857.0
2018-04-06 10:00:00,51.91,52.15,51.83,52.07,61916.0,44.0239,44.2274,43.9561,44.1596,61916.0
2018-04-06 10:30:00,52.08,52.09,51.75,51.76,145491.0,44.1681,44.1766,43.8882,43.8967,145491.0
2018-04-06 11:00:00,51.76,51.9,51.64,51.82,101202.0,43.8967,44.0154,43.7949,43.9476,101202.0
2018-04-06 11:30:00,51.82,52.01,51.82,51.96,54538.0,43.9476,44.1087,43.9476,44.0663,54538.0
2018-04-06 12:00:00,51.97,51.97,51.7,51.71,45112.0,44.0748,44.0748,43.8458,43.8543,45112.0
2018-04-06 12:30:00,51.69,51.97,51.68,51.91,99831.0,43.8373,44.0748,43.8288,44.0239,99831.0
2018-04-06 13:00:00,51.9,51.91,51.65,51.82,66792.0,44.0154,44.0239,43.8034,43.9476,66792.0
2018-04-06 13:30:00,51.83,51.87,51.48,51.49,64811.0,43.9561,43.99,43.6592,43.6677,64811.0
2018-04-06 14:00:00,51.47,51.54,51.19,51.2,154563.0,43.6507,43.7101,43.4133,43.4218,154563.0
2018-04-06 14:30:00,51.2,51.24,50.74,50.79,164248.0,43.4218,43.4557,43.0316,43.0741,164248.0
2018-04-06 15:00:00,50.8,50.96,50.71,50.77,209373.0,43.0825,43.2182,43.0062,43.0571,209373.0
2018-04-06 15:30:00,50.76,51.27,50.73,51.12,489134.0,43.0486,43.4811,43.0232,43.3539,489134.0
2018-04-09 09:30:00,51.28,51.44,51.12,51.34,62690.0,43.4896,43.6253,43.3539,43.5405,62690.0
2018-04-09 10:00:00,51.35,51.57,51.26,51.56,74474.0,43.549,43.7356,43.4726,43.7271,74474.0
2018-04-09 10:30:00,51.55,51.73,51.53,51.62,54394.0,43.7186,43.8712,43.7016,43.778,54394.0
2018-04-09 11:00:00,51.63,51.8,51.57,51.73,39377.0,43.7864,43.9306,43.7356,43.8712,39377.0
2018-04-09 11:30:00,51.74,51.97,51.74,51.88,56143.0,43.8797,44.0748,43.8797,43.9985,56143.0
2018-04-09 12:00:00,51.87,51.95,51.82,51.84,66632.0,43.99,44.0578,43.9476,43.9645,66632.0
2018-04-09 12:30:00,51.84,51.93,51.74,51.9,56646.0,43.9645,44.0409,43.8797,44.0154,56646.0
2018-04-09 13:00:00,51.9,52.03,51.89,51.98,59648.0,44.0154,44.1257,44.0069,44.0833,59648.0
2018-04-09 13:30:00,51.98,52.13,51.91,52.09,33323.0,44.0833,44.2105,44.0239,44.1766,33323.0
2018-04-09 14:00:00,52.09,52.09,51.84,51.85,62243.0,44.1766,44.1766,43.9645,43.973,62243.0
2018-04-09 14:30:00,51.84,51.94,51.71,51.88,159015.0,43.9645,44.0493,43.8543,43.9985,159015.0
2018-04-09 15:00:00,51.87,51.87,51.58,51.62,141949.0,43.99,43.99,43.744,43.778,141949.0
2018-04-09 15:30:00,51.61,51.62,51.18,51.21,270698.0,43.7695,43.778,43.4048,43.4302,270698.0
2018-04-10 09:30:00,51.91,51.97,51.64,51.89,127527.0,44.0239,44.0748,43.7949,44.0069,127527.0
2018-04-10 10:00:00,51.87,52.14,51.66,52.06,135807.0,43.99,44.219,43.8119,44.1511,135807.0
2018-04-10 10:30:00,52.08,52.26,52.08,52.14,119378.0,44.1681,44.3207,44.1681,44.219,119378.0
2018-04-10 11:00:00,52.14,52.32,52.05,52.08,79865.0,44.219,44.3716,44.1426,44.1681,79865.0
2018-04-10 11:30:00,52.08,52.31,51.87,52.04,79072.0,44.1681,44.3631,43.99,44.1342,79072.0
2018-04-10 12:00:00,52.05,52.06,51.6,51.71,135684.0,44.1426,44.1511,43.761,43.8543,135684.0
2018-04-10 12:30:00,51.71,52.02,51.71,51.88,158485.0,43.8543,44.1172,43.8543,43.9985,158485.0
2018-04-10 13:00:00,51.88,52.09,51.88,52.05,69342.0,43.9985,44.1766,43.9985,44.1426,69342.0
2018-04-10 13:30:00,52.05,52.1,51.77,51.95,67035.0,44.1426,44.185,43.9052,44.0578,67035.0
2018-04-10 14:00:00,51.97,52.03,51.83,51.83,73201.0,44.0748,44.1257,43.9561,43.9561,73201.0
2018-04-10 14:30:00,51.84,51.92,51.68,51.89,78575.0,43.9645,44.0324,43.8288,44.0069,78575.0
2018-04-10 15:00:00,51.9,51.98,51.76,51.91,131243.0,44.0154,44.0833,43.8967,44.0239,131243.0
2018-04-10 15:30:00,51.9,52.02,51.79,51.9,356505.0,44.0154,44.1172,43.9221,44.0154,356505.0
2018-04-11 09:30:00,51.32,51.56,51.17,51.46,69197.0,43.5235,43.7271,43.3963,43.6423,69197.0
2018-04-11 10:00:00,51.44,51.45,51.28,51.37,37519.0,43.6253,43.6338,43.4896,43.5659,37519.0
2018-04-11 10:30:00,51.38,51.49,51.17,51.17,41335.0,43.5744,43.6677,43.3963,43.3963,41335.0
2018-04-11 11:00:00,51.17,51.32,51.09,51.26,97462.0,43.3963,43.5235,43.3285,43.4726,97462.0
2018-04-11 11:30:00,51.25,51.46,51.24,51.44,155112.0,43.4642,43.6423,43.4557,43.6253,155112.0
2018-04-11 12:00:00,51.44,51.69,51.44,51.63,50116.0,43.6253,43.8373,43.6253,43.7864,50116.0
2018-04-11 12:30:00,51.64,51.69,51.56,51.63,58701.0,43.7949,43.8373,43.7271,43.7864,58701.0
2018-04-11 13:00:00,51.64,51.73,51.55,51.63,39331.0,43.7949,43.8712,43.7186,43.7864,39331.0
2018-04-11 13:30:00,51.63,51.69,51.56,51.64,28330.0,43.7864,43.8373,43.7271,43.7949,28330.0
2018-04-11 14:00:00,51.64,51.72,51.5,51.64,53646.0,43.7949,43.8628,43.6762,43.7949,53646.0
2018-04-11 14:30:00,51.63,51.7,51.5,51.67,58740.0,43.7864,43.8458,43.6762,43.8204,58740.0
2018-04-11 15:00:00,51.67,51.68,51.42,51.52,89656.0,43.8204,43.8288,43.6083,43.6931,89656.0
2018-04-11 15:30:00,51.53,51.6,51.47,51.55,156373.0,43.7016,43.761,43.6507,43.7186,156373.0
2018-04-12 09:30:00,51.79,52.19,51.76,52.12,69109.0,43.9221,44.2614,43.8967,44.202,69109.0
2018-04-12 10:00:00,52.14,52.15,51.94,51.97,43540.0,44.219,44.2274,44.0493,44.0748,43540.0
2018-04-12 10:30:00,52.0,52.04,51.8,51.85,33155.0,44.1002,44.1342,43.9306,43.973,33155.0
2018-04-12 11:00:00,51.87,52.2,51.87,52.09,48952.0,43.99,44.2698,43.99,44.1766,48952.0
2018-04-12 11:30:00,52.09,52.12,51.92,52.04,28730.0,44.1766,44.202,44.0324,44.1342,28730.0
2018-04-12 12:00:00,52.04,52.18,52.04,52.1,35092.0,44.1342,44.2529,44.1342,44.185,35092.0
2018-04-12 12:30:00,52.11,52.24,52.08,52.18,38467.0,44.1935,44.3038,44.1681,44.2529,38467.0
2018-04-12 13:00:00,52.17,52.23,51.92,51.92,29951.0,44.2444,44.2953,44.0324,44.0324,29951.0
2018-04-12 13:30:00,51.92,52.17,51.92,52.03,30114.0,44.0324,44.2444,44.0324,44.1257,30114.0
2018-04-12 14:00:00,52.04,52.25,52.03,52.19,36134.0,44.1342,44.3122,44.1257,44.2614,36134.0
2018-04-12 14:30:00,52.19,52.24,52.07,52.13,39597.0,44.2614,44.3038,44.1596,44.2105,39597.0
2018-04-12 15:00:00,52.14,52.27,52.06,52.25,63787.0,44.219,44.3292,44.1511,44.3122,63787.0
2018-04-12 15:30:00,52.24,52.25,52.01,52.02,219120.0,44.3038,44.3122,44.1087,44.1172,219120.0
2018-04-13 09:30:00,52.56,52.66,52.19,52.32,235056.0,44.5752,44.66,44.2614,44.3716,235056.0
2018-04-13 10:00:00,52.32,52.36,51.89,51.96,39042.0,44.3716,44.4055,44.0069,44.0663,39042.0
2018-04-13 10:30:00,51.95,52.02,51.82,51.82,71536.0,44.0578,44.1172,43.9476,43.9476,71536.0
2018-04-13 11:00:00,51.82,51.9,51.72,51.88,67978.0,43.9476,44.0154,43.8628,43.9985,67978.0
2018-04-13 11:30:00,51.88,51.94,51.78,51.86,97361.0,43.9985,44.0493,43.9137,43.9815,97361.0
2018-04-13 12:00:00,51.85,51.9,51.77,51.83,51709.0,43.973,44.0154,43.9052,43.9561,51709.0
2018-04-13 12:30:00,51.84,51.84,51.76,51.83,42314.0,43.9645,43.9645,43.8967,43.9561,42314.0
2018-04-13 13:00:00,51.83,51.99,51.79,51.97,83862.0,43.9561,44.0917,43.9221,44.0748,83862.0
2018-04-13 13:30:00,51.97,51.98,51.86,51.89,108511.0,44.0748,44.0833,43.9815,44.0069,108511.0
2018-04-13 14:00:00,51.9,51.91,51.72,51.77,49840.0,44.0154,44.0239,43.8628,43.9052,49840.0
2018-04-13 14:30:00,51.76,51.81,51.69,51.7,116916.0,43.8967,43.9391,43.8373,43.8458,116916.0
2018-04-13 15:00:00,51.7,51.7,51.48,51.53,90419.0,43.8458,43.8458,43.6592,43.7016,90419.0
2018-04-13 15:30:00,51.51,51.75,51.46,51.69,378352.0,43.6847,43.8882,43.6423,43.8373,378352.0
2018-04-16 09:30:00,52.18,52.25,51.79,51.9,134728.0,44.2529,44.3122,43.9221,44.0154,134728.0
2018-04-16 10:00:00,51.89,52.14,51.88,52.06,120712.0,44.0069,44.219,43.9985,44.1511,120712.0
2018-04-16 10:30:00,52.07,52.17,51.87,52.13,100323.0,44.1596,44.2444,43.99,44.2105,100323.0
2018-04-16 11:00:00,52.14,52.26,52.03,52.08,185031.0,44.219,44.3207,44.1257,44.1681,185031.0
2018-04-16 11:30:00,52.1,52.13,51.83,52.04,101769.0,44.185,44.2105,43.9561,44.1342,101769.0
2018-04-16 12:00:00,52.05,52.06,51.83,51.84,294775.0,44.1426,44.1511,43.9561,43.9645,294775.0
2018-04-16 12:30:00,51.84,52.11,51.81,52.06,169577.0,43.9645,44.1935,43.9391,44.1511,169577.0
2018-04-16 13:00:00,52.06,52.11,51.98,52.09,347834.0,44.1511,44.1935,44.0833,44.1766,347834.0
2018-04-16 13:30:00,52.1,52.27,52.1,52.22,192010.0,44.185,44.3292,44.185,44.2868,192010.0
2018-04-16 14:00:00,52.23,52.26,52.09,52.12,110353.0,44.2953,44.3207,44.1766,44.202,110353.0
2018-04-16 14:30:00,52.12,52.24,52.09,52.1,73331.0,44.202,44.3038,44.1766,44.185,73331.0
2018-04-16 15:00:00,52.11,52.26,52.11,52.24,86544.0,44.1935,44.3207,44.1935,44.3038,86544.0
2018-04-16 15:30:00,52.23,52.26,52.01,52.03,321000.0,44.2953,44.3207,44.1087,44.1257,321000.0
2018-04-17 09:30:00,52.24,52.31,51.98,52.1,66660.0,44.3038,44.3631,44.0833,44.185,66660.0
2018-04-17 10:00:00,52.11,52.18,52.04,52.12,52807.0,44.1935,44.2529,44.1342,44.202,52807.0
2018-04-17 10:30:00,52.14,52.17,51.97,51.97,80662.0,44.219,44.2444,44.0748,44.0748,80662.0
2018-04-17 11:00:00,51.97,52.06,51.8,51.98,97619.0,44.0748,44.1511,43.9306,44.0833,97619.0
2018-04-17 11:30:00,51.97,52.05,51.92,51.96,43494.0,44.0748,44.1426,44.0324,44.0663,43494.0
2018-04-17 12:00:00,51.95,52.0,51.88,51.88,28336.0,44.0578,44.1002,43.9985,43.9985,28336.0
2018-04-17 12:30:00,51.88,51.93,51.77,51.81,58968.0,43.9985,44.0409,43.9052,43.9391,58968.0
2018-04-17 13:00:00,51.81,51.91,51.69,51.76,62008.0,43.9391,44.0239,43.8373,43.8967,62008.0
2018-04-17 13:30:00,51.76,51.92,51.71,51.91,68046.0,43.8967,44.0324,43.8543,44.0239,68046.0
2018-04-17 14:00:00,51.91,51.95,51.58,51.63,79255.0,44.0239,44.0578,43.744,43.7864,79255.0
2018-04-17 14:30:00,51.63,51.75,51.6,51.69,63815.0,43.7864,43.8882,43.761,43.8373,63815.0
2018-04-17 15:00:00,51.68,51.88,51.66,51.81,77652.0,43.8288,43.9985,43.8119,43.9391,77652.0
2018-04-17 15:30:00,51.82,51.9,51.73,51.75,238223.0,43.9476,44.0154,43.8712,43.8882,238223.0
2018-04-18 09:30:00,52.0,52.03,51.77,51.77,50225.0,44.1002,44.1257,43.9052,43.9052,50225.0
2018-04-18 10:00:00,51.76,51.87,51.69,51.87,48727.0,43.8967,43.99,43.8373,43.99,48727.0
2018-04-18 10:30:00,51.86,51.92,51.76,51.85,38108.0,43.9815,44.0324,43.8967,43.973,38108.0
2018-04-18 11:00:00,51.85,51.96,51.79,51.86,60996.0,43.973,44.0663,43.9221,43.9815,60996.0
2018-04-18 11:30:00,51.86,51.9,51.77,51.86,42070.0,43.9815,44.0154,43.9052,43.9815,42070.0
2018-04-18 12:00:00,51.85,51.87,51.74,51.75,14452.0,43.973,43.99,43.8797,43.8882,14452.0
2018-04-18 12:30:00,51.74,51.81,51.66,51.8,36322.0,43.8797,43.9391,43.8119,43.9306,36322.0
2018-04-18 13:00:00,51.8,51.86,51.77,51.79,31413.0,43.9306,43.9815,43.9052,43.9221,31413.0
2018-04-18 13:30:00,51.81,51.81,51.69,51.73,50093.0,43.9391,43.9391,43.8373,43.8712,50093.0
2018-04-18 14:00:00,51.72,51.8,51.68,51.8,86854.0,43.8628,43.9306,43.8288,43.9306,86854.0
2018-04-18 14:30:00,51.81,51.86,51.75,51.76,33305.0,43.9391,43.9815,43.8882,43.8967,33305.0
2018-04-18 15:00:00,51.77,51.84,51.73,51.83,63958.0,43.9052,43.9645,43.8712,43.9561,63958.0
2018-04-18 15:30:00,51.82,51.86,51.68,51.78,427281.0,43.9476,43.9815,43.8288,43.9137,427281.0
2018-04-19 09:30:00,51.91,52.22,51.8,52.15,62062.0,44.0239,44.2868,43.9306,44.2274,62062.0
2018-04-19 10:00:00,52.17,52.29,52.04,52.21,65776.0,44.2444,44.3462,44.1342,44.2783,65776.0
2018-04-19 10:30:00,52.21,52.33,52.05,52.14,36831.0,44.2783,44.3801,44.1426,44.219,36831.0
2018-04-19 11:00:00,52.14,52.14,51.94,52.1,52014.0,44.219,44.219,44.0493,44.185,52014.0
2018-04-19 11:30:00,52.1,52.11,51.95,52.0,51331.0,44.185,44.1935,44.0578,44.1002,51331.0
2018-04-19 12:00:00,51.99,52.13,51.98,52.1,68834.0,44.0917,44.2105,44.0833,44.185,68834.0
2018-04-19 12:30:00,52.11,52.12,52.03,52.05,22624.0,44.1935,44.202,44.1257,44.1426,22624.0
2018-04-19 13:00:00,52.04,52.08,51.97,52.02,19889.0,44.1342,44.1681,44.0748,44.1172,19889.0
2018-04-19 13:30:00,52.03,52.06,52.0,52.02,53346.0,44.1257,44.1511,44.1002,44.1172,53346.0
2018-04-19 14:00:00,52.03,52.06,51.85,51.9,28863.0,44.1257,44.1511,43.973,44.0154,28863.0
2018-04-19 14:30:00,51.89,51.97,51.88,51.94,36808.0,44.0069,44.0748,43.9985,44.0493,36808.0
2018-04-19 15:00:00,51.94,51.96,51.86,51.86,60265.0,44.0493,44.0663,43.9815,43.9815,60265.0
2018-04-19 15:30:00,51.86,52.09,51.85,52.04,386061.0,43.9815,44.1766,43.973,44.1342,386061.0
2018-04-20 09:30:00,52.27,52.33,52.06,52.22,163364.0,44.3292,44.3801,44.1511,44.2868,163364.0
2018-04-20 10:00:00,52.24,52.27,52.13,52.2,32111.0,44.3038,44.3292,44.2105,44.2698,32111.0
2018-04-20 10:30:00,52.2,52.3,52.0,52.01,87643.0,44.2698,44.3547,44.1002,44.1087,87643.0
2018-04-20 11:00:00,52.0,52.05,51.72,51.84,71626.0,44.1002,44.1426,43.8628,43.9645,71626.0
2018-04-20 11:30:00,51.84,52.02,51.83,51.96,70757.0,43.9645,44.1172,43.9561,44.0663,70757.0
2018-04-20 12:00:00,51.95,51.96,51.85,51.9,30645.0,44.0578,44.0663,43.973,44.0154,30645.0
2018-04-20 12:30:00,51.9,51.92,51.8,51.87,23795.0,44.0154,44.0324,43.9306,43.99,23795.0
2018-04-20 13:00:00,51.87,52.04,51.82,52.0,38902.0,43.99,44.1342,43.9476,44.1002,38902.0
2018-04-20 13:30:00,52.0,52.0,51.93,51.97,41152.0,44.1002,44.1002,44.0409,44.0748,41152.0
2018-04-20 14:00:00,51.96,52.0,51.88,51.96,44125.0,44.0663,44.1002,43.9985,44.0663,44125.0
2018-04-20 14:30:00,51.95,51.99,51.83,51.92,55527.0,44.0578,44.0917,43.9561,44.0324,55527.0
2018-04-20 15:00:00,51.91,51.91,51.79,51.86,83668.0,44.0239,44.0239,43.9221,43.9815,83668.0
2018-04-20 15:30:00,51.86,52.04,51.83,52.04,255093.0,43.9815,44.1342,43.9561,44.1342,255093.0
2018-04-23 09:30:00,52.14,52.24,51.97,52.2,43886.0,44.219,44.3038,44.0748,44.2698,43886.0
2018-04-23 10:00:00,52.24,52.24,51.98,52.02,35985.0,44.3038,44.3038,44.0833,44.1172,35985.0
2018-04-23 10:30:00,52.02,52.02,51.82,51.86,35629.0,44.1172,44.1172,43.9476,43.9815,35629.0
2018-04-23 11:00:00,51.86,52.04,51.75,52.04,55668.0,43.9815,44.1342,43.8882,44.1342,55668.0
2018-04-23 11:30:00,52.05,52.06,51.9,52.03,49728.0,44.1426,44.1511,44.0154,44.1257,49728.0
2018-04-23 12:00:00,52.05,52.05,51.93,51.93,29412.0,44.1426,44.1426,44.0409,44.0409,29412.0
2018-04-23 12:30:00,51.94,51.98,51.91,51.97,33872.0,44.0493,44.0833,44.0239,44.0748,33872.0
2018-04-23 13:00:00,51.97,52.03,51.93,52.01,36520.0,44.0748,44.1257,44.0409,44.1087,36520.0
2018-04-23 13:30:00,52.01,52.12,51.98,52.11,87332.0,44.1087,44.202,44.0833,44.1935,87332.0
2018-04-23 14:00:00,52.12,52.12,51.81,51.89,56426.0,44.202,44.202,43.9391,44.0069,56426.0
2018-04-23 14:30:00,51.87,51.9,51.79,51.83,42014.0,43.99,44.0154,43.9221,43.9561,42014.0
2018-04-23 15:00:00,51.82,51.95,51.81,51.84,144293.0,43.9476,44.0578,43.9391,43.9645,144293.0
2018-04-23 15:30:00,51.84,51.97,51.79,51.95,295421.0,43.9645,44.0748,43.9221,44.0578,295421.0
2018-04-24 09:30:00,51.72,51.83,51.4,51.68,142719.0,43.8628,43.9561,43.5914,43.8288,142719.0
2018-04-24 10:00:00,51.69,51.95,51.63,51.88,291598.0,43.8373,44.0578,43.7864,43.9985,291598.0
2018-04-24 10:30:00,51.88,51.94,51.71,51.9,136822.0,43.9985,44.0493,43.8543,44.0154,136822.0
2018-04-24 11:00:00,51.9,52.15,51.85,52.15,96164.0,44.0154,44.2274,43.973,44.2274,96164.0
2018-04-24 11:30:00,52.16,52.27,52.04,52.05,76329.0,44.2359,44.3292,44.1342,44.1426,76329.0
2018-04-24 12:00:00,52.04,52.05,51.77,51.88,107141.0,44.1342,44.1426,43.9052,43.9985,107141.0
2018-04-24 12:30:00,51.89,51.89,51.42,51.42,113015.0,44.0069,44.0069,43.6083,43.6083,113015.0
2018-04-24 13:00:00,51.43,51.54,51.36,51.39,58221.0,43.6168,43.7101,43.5575,43.5829,58221.0
2018-04-24 13:30:00,51.39,51.43,51.12,51.21,119422.0,43.5829,43.6168,43.3539,43.4302,119422.0
2018-04-24 14:00:00,51.2,51.31,51.02,51.16,119724.0,43.4218,43.5151,43.2691,43.3878,119724.0
2018-04-24 14:30:00,51.16,51.35,51.08,51.29,115995.0,43.3878,43.549,43.32,43.4981,115995.0
2018-04-24 15:00:00,51.3,51.56,51.26,51.44,153825.0,43.5066,43.7271,43.4726,43.6253,153825.0
2018-04-24 15:30:00,51.44,51.44,51.05,51.23,713309.0,43.6253,43.6253,43.2946,43.4472,713309.0
2018-04-25 09:30:00,51.31,51.57,51.07,51.49,169069.0,43.5151,43.7356,43.3115,43.6677,169069.0
2018-04-25 10:00:00,51.48,51.93,51.46,51.87,158628.0,43.6592,44.0409,43.6423,43.99,158628.0
2018-04-25 10:30:00,51.89,52.0,51.74,51.76,64698.0,44.0069,44.1002,43.8797,43.8967,64698.0
2018-04-25 11:00:00,51.76,51.81,51.56,51.61,70631.0,43.8967,43.9391,43.7271,43.7695,70631.0
2018-04-25 11:30:00,51.62,51.62,51.27,51.38,127311.0,43.778,43.778,43.4811,43.5744,127311.0
2018-04-25 12:00:00,51.38,51.59,51.33,51.55,95929.0,43.5744,43.7525,43.532,43.7186,95929.0
2018-04-25 12:30:00,51.54,51.8,51.52,51.79,182326.0,43.7101,43.9306,43.6931,43.9221,182326.0
2018-04-25 13:00:00,51.79,51.86,51.74,51.82,62569.0,43.9221,43.9815,43.8797,43.9476,62569.0
2018-04-25 13:30:00,51.82,51.95,51.81,51.89,44090.0,43.9476,44.0578,43.9391,44.0069,44090.0
2018-04-25 14:00:00,51.9,51.93,51.62,51.66,117642.0,44.0154,44.0409,43.778,43.8119,117642.0
2018-04-25 14:30:00,51.68,52.04,51.64,52.03,128351.0,43.8288,44.1342,43.7949,44.1257,128351.0
2018-04-25 15:00:00,52.04,52.05,51.94,52.01,134868.0,44.1342,44.1426,44.0493,44.1087,134868.0
2018-04-25 15:30:00,52.01,52.03,51.65,51.82,377874.0,44.1087,44.1257,43.8034,43.9476,377874.0
2018-04-26 09:30:00,51.73,51.92,51.43,51.73,148915.0,43.8712,44.0324,43.6168,43.8712,148915.0
2018-04-26 10:00:00,51.72,51.81,51.48,51.57,155097.0,43.8628,43.9391,43.6592,43.7356,155097.0
2018-04-26 10:30:00,51.58,51.84,51.58,51.75,131941.0,43.744,43.9645,43.744,43.8882,131941.0
2018-04-26 11:00:00,51.75,51.78,51.55,51.61,100735.0,43.8882,43.9137,43.7186,43.7695,100735.0
2018-04-26 11:30:00,51.61,51.75,51.54,51.74,118102.0,43.7695,43.8882,43.7101,43.8797,118102.0
2018-04-26 12:00:00,51.75,51.92,51.73,51.84,74388.0,43.8882,44.0324,43.8712,43.9645,74388.0
2018-04-26 12:30:00,51.84,51.95,51.76,51.91,141991.0,43.9645,44.0578,43.8967,44.0239,141991.0
2018-04-26 13:00:00,51.92,52.23,51.92,52.12,398771.0,44.0324,44.2953,44.0324,44.202,398771.0
2018-04-26 13:30:00,52.13,52.13,51.96,52.0,109195.0,44.2105,44.2105,44.0663,44.1002,109195.0
2018-04-26 14:00:00,52.0,52.17,51.99,52.16,84660.0,44.1002,44.2444,44.0917,44.2359,84660.0
2018-04-26 14:30:00,52.17,52.24,52.09,52.09,90651.0,44.2444,44.3038,44.1766,44.1766,90651.0
2018-04-26 15:00:00,52.09,52.21,52.09,52.16,105404.0,44.1766,44.2783,44.1766,44.2359,105404.0
2018-04-26 15:30:00,52.16,52.19,52.1,52.19,443766.0,44.2359,44.2614,44.185,44.2614,443766.0
2018-04-27 09:30:00,53.75,55.0,53.5,54.96,494414.0,45.5844,46.6445,45.3724,46.6105,494414.0
2018-04-27 10:00:00,54.93,55.16,54.51,54.64,228757.0,46.5851,46.7802,46.2289,46.3392,228757.0
2018-04-27 10:30:00,54.64,54.64,54.35,54.4,124159.0,46.3392,46.3392,46.0932,46.1356,124159.0
2018-04-27 11:00:00,54.38,54.43,53.84,54.16,254335.0,46.1187,46.1611,45.6607,45.9321,254335.0
2018-04-27 11:30:00,54.16,54.26,54.0,54.09,139375.0,45.9321,46.0169,45.7964,45.8727,139375.0
2018-04-27 12:00:00,54.1,54.43,54.09,54.38,167143.0,45.8812,46.1611,45.8727,46.1187,167143.0
2018-04-27 12:30:00,54.38,54.57,54.28,54.53,168597.0,46.1187,46.2798,46.0339,46.2459,168597.0
2018-04-27 13:00:00,54.54,54.84,54.54,54.58,94963.0,46.2544,46.5088,46.2544,46.2883,94963.0
2018-04-27 13:30:00,54.59,54.7,54.48,54.7,81018.0,46.2968,46.39,46.2035,46.39,81018.0
2018-04-27 14:00:00,54.71,54.79,54.57,54.65,124108.0,46.3985,46.4664,46.2798,46.3476,124108.0
2018-04-27 14:30:00,54.65,54.78,54.53,54.58,113929.0,46.3476,46.4579,46.2459,46.2883,113929.0
2018-04-27 15:00:00,54.58,54.68,54.55,54.65,158249.0,46.2883,46.3731,46.2628,46.3476,158249.0
2018-04-27 15:30:00,54.64,54.71,54.48,54.6,577186.0,46.3392,46.3985,46.2035,46.3052,577186.0
2018-04-30 09:30:00,54.94,54.98,54.26,54.26,137824.0,46.5936,46.6275,46.0169,46.0169,137824.0
2018-04-30 10:00:00,54.25,54.25,53.78,54.12,410295.0,46.0084,46.0084,45.6098,45.8982,410295.0
2018-04-30 10:30:00,54.13,54.38,54.13,54.25,154771.0,45.9066,46.1187,45.9066,46.0084,154771.0
2018-04-30 11:00:00,54.27,54.34,54.18,54.21,151171.0,46.0254,46.0847,45.949,45.9745,151171.0
2018-04-30 11:30:00,54.2,54.42,54.18,54.4,104206.0,45.966,46.1526,45.949,46.1356,104206.0
2018-04-30 12:00:00,54.4,54.45,54.31,54.37,77708.0,46.1356,46.178,46.0593,46.1102,77708.0
2018-04-30 12:30:00,54.36,54.4,54.26,54.38,80933.0,46.1017,46.1356,46.0169,46.1187,80933.0
2018-04-30 13:00:00,54.37,54.48,54.34,54.46,97116.0,46.1102,46.2035,46.0847,46.1865,97116.0
2018-04-30 13:30:00,54.47,54.55,54.44,54.52,82850.0,46.195,46.2628,46.1695,46.2374,82850.0
2018-04-30 14:00:00,54.51,54.53,54.31,54.31,88557.0,46.2289,46.2459,46.0593,46.0593,88557.0
2018-04-30 14:30:00,54.31,54.33,54.19,54.29,151205.0,46.0593,46.0763,45.9575,46.0423,151205.0
2018-04-30 15:00:00,54.29,54.29,53.99,54.09,145781.0,46.0423,46.0423,45.7879,45.8727,145781.0
2018-04-30 15:30:00,54.08,54.12,53.84,53.84,458183.0,45.8642,45.8982,45.6607,45.6607,458183.0
2018-05-01 09:30:00,53.67,53.74,53.49,53.65,70044.0,45.5165,45.5759,45.3639,45.4996,70044.0
2018-05-01 10:00:00,53.63,53.83,53.61,53.71,107428.0,45.4826,45.6522,45.4656,45.5504,107428.0
2018-05-01 10:30:00,53.71,53.92,53.66,53.69,132924.0,45.5504,45.7285,45.508,45.5335,132924.0
2018-05-01 11:00:00,53.7,53.8,53.61,53.68,63917.0,45.542,45.6268,45.4656,45.525,63917.0
2018-05-01 11:30:00,53.69,53.76,53.5,53.5,57367.0,45.5335,45.5929,45.3724,45.3724,57367.0
2018-05-01 12:00:00,53.51,53.59,53.45,53.57,56688.0,45.3808,45.4487,45.3299,45.4317,56688.0
2018-05-01 12:30:00,53.58,53.64,53.54,53.59,44270.0,45.4402,45.4911,45.4063,45.4487,44270.0
2018-05-01 13:00:00,53.59,53.59,53.43,53.49,57705.0,45.4487,45.4487,45.313,45.3639,57705.0
2018-05-01 13:30:00,53.5,53.84,53.49,53.83,73965.0,45.3724,45.6607,45.3639,45.6522,73965.0
2018-05-01 14:00:00,53.84,53.94,53.81,53.9,82410.0,45.6607,45.7455,45.6353,45.7116,82410.0
2018-05-01 14:30:00,53.9,54.03,53.83,53.97,94912.0,45.7116,45.8218,45.6522,45.7709,94912.0
2018-05-01 15:00:00,53.97,53.99,53.58,53.65,282865.0,45.7709,45.7879,45.4402,45.4996,282865.0
2018-05-01 15:30:00,53.66,53.91,53.59,53.88,263183.0,45.508,45.7201,45.4487,45.6946,263183.0
2018-05-02 09:30:00,53.62,53.65,52.93,52.94,135590.0,45.4741,45.4996,44.8889,44.8974,135590.0
2018-05-02 10:00:00,52.94,53.07,52.57,52.6,236480.0,44.8974,45.0077,44.5836,44.6091,236480.0
2018-05-02 10:30:00,52.6,52.76,52.47,52.76,191491.0,44.6091,44.7448,44.4988,44.7448,191491.0
2018-05-02 11:00:00,52.76,52.95,52.68,52.82,173927.0,44.7448,44.9059,44.6769,44.7957,173927.0
2018-05-02 11:30:00,52.81,52.82,52.69,52.8,114516.0,44.7872,44.7957,44.6854,44.7787,114516.0
2018-05-02 12:00:00,52.8,52.94,52.75,52.86,84332.0,44.7787,44.8974,44.7363,44.8296,84332.0
2018-05-02 12:30:00,52.87,52.88,52.66,52.7,68811.0,44.8381,44.8465,44.66,44.6939,68811.0
2018-05-02 13:00:00,52.7,52.79,52.67,52.67,60577.0,44.6939,44.7702,44.6684,44.6684,60577.0
2018-05-02 13:30:00,52.67,52.82,52.63,52.73,104505.0,44.6684,44.7957,44.6345,44.7193,104505.0
2018-05-02 14:00:00,52.72,52.81,52.58,52.68,102896.0,44.7108,44.7872,44.5921,44.6769,102896.0
2018-05-02 14:30:00,52.68,52.73,52.53,52.54,128044.0,44.6769,44.7193,44.5497,44.5582,128044.0
2018-05-02 15:00:00,52.55,52.66,52.41,52.41,156116.0,44.5667,44.66,44.4479,44.4479,156116.0
2018-05-02 15:30:00,52.41,52.43,52.21,52.3,536342.0,44.4479,44.4649,44.2783,44.3547,536342.0
2018-05-03 09:30:00,51.92,52.05,51.53,51.67,91406.0,44.0324,44.1426,43.7016,43.8204,91406.0
2018-05-03 10:00:00,51.69,51.77,51.35,51.35,288663.0,43.8373,43.9052,43.549,43.549,288663.0
2018-05-03 10:30:00,51.33,51.39,50.92,51.01,151415.0,43.532,43.5829,43.1843,43.2606,151415.0
2018-05-03 11:00:00,51.02,51.09,50.89,51.01,174488.0,43.2691,43.3285,43.1589,43.2606,174488.0
2018-05-03 11:30:00,51.0,51.05,50.83,51.02,206574.0,43.2521,43.2946,43.108,43.2691,206574.0
2018-05-03 12:00:00,51.0,51.17,50.89,50.95,80145.0,43.2521,43.3963,43.1589,43.2097,80145.0
2018-05-03 12:30:00,50.95,51.42,50.94,51.41,157718.0,43.2097,43.6083,43.2013,43.5999,157718.0
2018-05-03 13:00:00,51.43,51.45,51.2,51.27,142089.0,43.6168,43.6338,43.4218,43.4811,142089.0
2018-05-03 13:30:00,51.3,51.64,51.29,51.54,159659.0,43.5066,43.7949,43.4981,43.7101,159659.0
2018-05-03 14:00:00,51.54,51.75,51.5,51.75,95056.0,43.7101,43.8882,43.6762,43.8882,95056.0
2018-05-03 14:30:00,51.76,51.94,51.64,51.69,169444.0,43.8967,44.0493,43.7949,43.8373,169444.0
2018-05-03 15:00:00,51.7,51.84,51.67,51.78,115557.0,43.8458,43.9645,43.8204,43.9137,115557.0
2018-05-03 15:30:00,51.79,51.81,51.66,51.79,329780.0,43.9221,43.9391,43.8119,43.9221,329780.0
2018-05-04 09:30:00,51.6,51.9,51.44,51.81,48795.0,43.761,44.0154,43.6253,43.9391,48795.0
2018-05-04 10:00:00,51.81,52.17,51.72,52.13,69707.0,43.9391,44.2444,43.8628,44.2105,69707.0
2018-05-04 10:30:00,52.13,52.57,52.08,52.48,252469.0,44.2105,44.5836,44.1681,44.5073,252469.0
2018-05-04 11:00:00,52.5,52.52,52.25,52.42,98783.0,44.5243,44.5412,44.3122,44.4564,98783.0
2018-05-04 11:30:00,52.42,52.5,52.21,52.35,103813.0,44.4564,44.5243,44.2783,44.3971,103813.0
2018-05-04 12:00:00,52.35,52.51,52.34,52.48,59451.0,44.3971,44.5328,44.3886,44.5073,59451.0
2018-05-04 12:30:00,52.49,52.6,52.4,52.59,117630.0,44.5158,44.6091,44.4395,44.6006,117630.0
2018-05-04 13:00:00,52.59,52.79,52.55,52.72,79565.0,44.6006,44.7702,44.5667,44.7108,79565.0
2018-05-04 13:30:00,52.71,52.85,52.69,52.85,50908.0,44.7024,44.8211,44.6854,44.8211,50908.0
2018-05-04 14:00:00,52.84,53.05,52.84,53.02,94997.0,44.8126,44.9907,44.8126,44.9653,94997.0
2018-05-04 14:30:00,53.01,53.01,52.84,52.84,89408.0,44.9568,44.9568,44.8126,44.8126,89408.0
2018-05-04 15:00:00,52.83,52.91,52.76,52.87,85339.0,44.8041,44.872,44.7448,44.8381,85339.0
2018-05-04 15:30:00,52.86,52.87,52.69,52.73,292376.0,44.8296,44.8381,44.6854,44.7193,292376.0
2018-05-07 09:30:00,52.76,52.76,52.27,52.36,53514.0,44.7448,44.7448,44.3292,44.4055,53514.0
2018-05-07 10:00:00,52.38,52.38,52.08,52.27,96526.0,44.4225,44.4225,44.1681,44.3292,96526.0
2018-05-07 10:30:00,52.27,52.54,52.25,52.54,173409.0,44.3292,44.5582,44.3122,44.5582,173409.0
2018-05-07 11:00:00,52.53,52.53,52.31,52.35,63870.0,44.5497,44.5497,44.3631,44.3971,63870.0
2018-05-07 11:30:00,52.35,52.36,52.25,52.36,62247.0,44.3971,44.4055,44.3122,44.4055,62247.0
2018-05-07 12:00:00,52.37,52.43,52.29,52.41,42754.0,44.414,44.4649,44.3462,44.4479,42754.0
2018-05-07 12:30:00,52.41,52.46,52.35,52.46,50009.0,44.4479,44.4903,44.3971,44.4903,50009.0
2018-05-07 13:00:00,52.45,52.52,52.39,52.49,38631.0,44.4819,44.5412,44.431,44.5158,38631.0
2018-05-07 13:30:00,52.48,52.59,52.45,52.55,45230.0,44.5073,44.6006,44.4819,44.5667,45230.0
2018-05-07 14:00:00,52.55,52.72,52.55,52.69,61202.0,44.5667,44.7108,44.5667,44.6854,61202.0
2018-05-07 14:30:00,52.69,52.74,52.47,52.5,87141.0,44.6854,44.7278,44.4988,44.5243,87141.0
2018-05-07 15:00:00,52.5,52.62,52.44,52.53,77629.0,44.5243,44.626,44.4734,44.5497,77629.0
2018-05-07 15:30:00,52.52,52.66,52.51,52.62,216456.0,44.5412,44.66,44.5328,44.626,216456.0
2018-05-08 09:30:00,52.55,52.71,52.51,52.58,64012.0,44.5667,44.7024,44.5328,44.5921,64012.0
2018-05-08 10:00:00,52.59,52.67,52.42,52.46,69372.0,44.6006,44.6684,44.4564,44.4903,69372.0
2018-05-08 10:30:00,52.47,52.8,52.46,52.72,57866.0,44.4988,44.7787,44.4903,44.7108,57866.0
2018-05-08 11:00:00,52.71,52.87,52.66,52.75,55226.0,44.7024,44.8381,44.66,44.7363,55226.0
2018-05-08 11:30:00,52.74,52.74,52.38,52.38,106061.0,44.7278,44.7278,44.4225,44.4225,106061.0
2018-05-08 12:00:00,52.39,52.42,52.32,52.35,57339.0,44.431,44.4564,44.3716,44.3971,57339.0
2018-05-08 12:30:00,52.35,52.38,52.12,52.24,104375.0,44.3971,44.4225,44.202,44.3038,104375.0
2018-05-08 13:00:00,52.23,52.36,52.18,52.36,53206.0,44.2953,44.4055,44.2529,44.4055,53206.0
2018-05-08 13:30:00,52.34,52.38,52.22,52.24,44200.0,44.3886,44.4225,44.2868,44.3038,44200.0
2018-05-08 14:00:00,52.26,52.39,52.21,52.32,95804.0,44.3207,44.431,44.2783,44.3716,95804.0
2018-05-08 14:30:00,52.32,52.37,52.14,52.19,85800.0,44.3716,44.414,44.219,44.2614,85800.0
2018-05-08 15:00:00,52.18,52.39,52.14,52.35,98782.0,44.2529,44.431,44.219,44.3971,98782.0
2018-05-08 15:30:00,52.34,52.57,52.32,52.56,354917.0,44.3886,44.5836,44.3716,44.5752,354917.0
2018-05-09 09:30:00,52.81,52.92,52.49,52.49,33658.0,44.7872,44.8805,44.5158,44.5158,33658.0
2018-05-09 10:00:00,52.49,52.56,52.41,52.43,54919.0,44.5158,44.5752,44.4479,44.4649,54919.0
2018-05-09 10:30:00,52.44,52.57,52.36,52.41,48077.0,44.4734,44.5836,44.4055,44.4479,48077.0
2018-05-09 11:00:00,52.43,52.43,52.31,52.4,39148.0,44.4649,44.4649,44.3631,44.4395,39148.0
2018-05-09 11:30:00,52.39,52.49,52.37,52.41,30680.0,44.431,44.5158,44.414,44.4479,30680.0
2018-05-09 12:00:00,52.41,52.54,52.37,52.52,31811.0,44.4479,44.5582,44.414,44.5412,31811.0
2018-05-09 12:30:00,52.52,52.68,52.47,52.63,26810.0,44.5412,44.6769,44.4988,44.6345,26810.0
2018-05-09 13:00:00,52.64,52.73,52.63,52.71,27261.0,44.643,44.7193,44.6345,44.7024,27261.0
2018-05-09 13:30:00,52.72,52.76,52.64,52.69,61973.0,44.7108,44.7448,44.643,44.6854,61973.0
2018-05-09 14:00:00,52.7,52.74,52.59,52.66,26600.0,44.6939,44.7278,44.6006,44.66,26600.0
2018-05-09 14:30:00,52.66,52.75,52.61,52.63,38997.0,44.66,44.7363,44.6176,44.6345,38997.0
2018-05-09 15:00:00,52.62,52.66,52.52,52.57,89476.0,44.626,44.66,44.5412,44.5836,89476.0
2018-05-09 15:30:00,52.57,52.69,52.5,52.68,195070.0,44.5836,44.6854,44.5243,44.6769,195070.0
2018-05-10 09:30:00,52.78,52.87,52.56,52.59,39044.0,44.7617,44.8381,44.5752,44.6006,39044.0
2018-05-10 10:00:00,52.6,52.71,52.34,52.54,54794.0,44.6091,44.7024,44.3886,44.5582,54794.0
2018-05-10 10:30:00,52.54,52.7,52.52,52.62,50041.0,44.5582,44.6939,44.5412,44.626,50041.0
2018-05-10 11:00:00,52.63,52.73,52.58,52.69,80867.0,44.6345,44.7193,44.5921,44.6854,80867.0
2018-05-10 11:30:00,52.7,52.76,52.62,52.69,38612.0,44.6939,44.7448,44.626,44.6854,38612.0
2018-05-10 12:00:00,52.71,52.84,52.68,52.78,38245.0,44.7024,44.8126,44.6769,44.7617,38245.0
2018-05-10 12:30:00,52.78,52.9,52.78,52.85,29791.0,44.7617,44.8635,44.7617,44.8211,29791.0
2018-05-10 13:00:00,52.85,52.97,52.84,52.85,54057.0,44.8211,44.9229,44.8126,44.8211,54057.0
2018-05-10 13:30:00,52.85,52.9,52.72,52.73,170359.0,44.8211,44.8635,44.7108,44.7193,170359.0
2018-05-10 14:00:00,52.74,52.89,52.7,52.83,71981.0,44.7278,44.855,44.6939,44.8041,71981.0
2018-05-10 14:30:00,52.83,52.84,52.65,52.79,52953.0,44.8041,44.8126,44.6515,44.7702,52953.0
2018-05-10 15:00:00,52.8,52.82,52.7,52.76,56403.0,44.7787,44.7957,44.6939,44.7448,56403.0
2018-05-10 15:30:00,52.76,52.87,52.72,52.8,295033.0,44.7448,44.8381,44.7108,44.7787,295033.0
2018-05-11 09:30:00,52.89,53.18,52.76,53.18,36554.0,44.855,45.101,44.7448,45.101,36554.0
2018-05-11 10:00:00,53.18,53.18,52.94,52.95,36440.0,45.101,45.101,44.8974,44.9059,36440.0
2018-05-11 10:30:00,52.95,53.0,52.81,52.86,34398.0,44.9059,44.9483,44.7872,44.8296,34398.0
2018-05-11 11:00:00,52.86,52.91,52.74,52.74,36978.0,44.8296,44.872,44.7278,44.7278,36978.0
2018-05-11 11:30:00,52.75,52.78,52.57,52.57,38871.0,44.7363,44.7617,44.5836,44.5836,38871.0
2018-05-11 12:00:00,52.58,52.65,52.53,52.58,41611.0,44.5921,44.6515,44.5497,44.5921,41611.0
2018-05-11 12:30:00,52.59,52.7,52.58,52.68,44882.0,44.6006,44.6939,44.5921,44.6769,44882.0
2018-05-11 13:00:00,52.67,52.74,52.63,52.72,58159.0,44.6684,44.7278,44.6345,44.7108,58159.0
2018-05-11 13:30:00,52.71,52.71,52.58,52.61,39878.0,44.7024,44.7024,44.5921,44.6176,39878.0
2018-05-11 14:00:00,52.62,52.63,52.48,52.55,63185.0,44.626,44.6345,44.5073,44.5667,63185.0
2018-05-11 14:30:00,52.55,52.66,52.55,52.66,69725.0,44.5667,44.66,44.5667,44.66,69725.0
2018-05-11 15:00:00,52.65,52.71,52.62,52.69,111808.0,44.6515,44.7024,44.626,44.6854,111808.0
2018-05-11 15:30:00,52.7,52.71,52.54,52.55,319586.0,44.6939,44.7024,44.5582,44.5667,319586.0
2018-05-14 09:30:00,52.75,52.75,52.43,52.6,42701.0,44.7363,44.7363,44.4649,44.6091,42701.0
2018-05-14 10:00:00,52.59,52.61,52.45,52.47,34101.0,44.6006,44.6176,44.4819,44.4988,34101.0
2018-05-14 10:30:00,52.47,52.6,52.37,52.37,43365.0,44.4988,44.6091,44.414,44.414,43365.0
2018-05-14 11:00:00,52.35,52.45,52.33,52.38,31781.0,44.3971,44.4819,44.3801,44.4225,31781.0
2018-05-14 11:30:00,52.34,52.39,52.29,52.37,33871.0,44.3886,44.431,44.3462,44.414,33871.0
2018-05-14 12:00:00,52.36,52.48,52.23,52.26,40591.0,44.4055,44.5073,44.2953,44.3207,40591.0
2018-05-14 12:30:00,52.25,52.33,52.22,52.24,35220.0,44.3122,44.3801,44.2868,44.3038,35220.0
2018-05-14 13:00:00,52.24,52.42,52.18,52.4,202704.0,44.3038,44.4564,44.2529,44.4395,202704.0
2018-05-14 13:30:00,52.41,52.51,52.34,52.47,65908.0,44.4479,44.5328,44.3886,44.4988,65908.0
2018-05-14 14:00:00,52.48,52.53,52.41,52.52,49282.0,44.5073,44.5497,44.4479,44.5412,49282.0
2018-05-14 14:30:00,52.52,52.63,52.48,52.58,195884.0,44.5412,44.6345,44.5073,44.5921,195884.0
2018-05-14 15:00:00,52.57,52.69,52.52,52.68,224069.0,44.5836,44.6854,44.5412,44.6769,224069.0
2018-05-14 15:30:00,52.68,52.69,52.36,52.48,316843.0,44.6769,44.6854,44.4055,44.5073,316843.0
2018-05-15 09:30:00,52.38,52.72,52.32,52.57,69741.0,44.4225,44.7108,44.3716,44.5836,69741.0
2018-05-15 10:00:00,52.56,52.69,52.5,52.65,86018.0,44.5752,44.6854,44.5243,44.6515,86018.0
2018-05-15 10:30:00,52.65,52.96,52.61,52.79,74922.0,44.6515,44.9144,44.6176,44.7702,74922.0
2018-05-15 11:00:00,52.78,52.92,52.78,52.83,60492.0,44.7617,44.8805,44.7617,44.8041,60492.0
2018-05-15 11:30:00,52.82,52.96,52.71,52.71,69119.0,44.7957,44.9144,44.7024,44.7024,69119.0
2018-05-15 12:00:00,52.71,52.72,52.6,52.64,116511.0,44.7024,44.7108,44.6091,44.643,116511.0
2018-05-15 12:30:00,52.63,52.91,52.62,52.82,86190.0,44.6345,44.872,44.626,44.7957,86190.0
2018-05-15 13:00:00,52.81,52.87,52.74,52.76,48597.0,44.7872,44.8381,44.7278,44.7448,48597.0
2018-05-15 13:30:00,52.76,52.79,52.64,52.66,55830.0,44.7448,44.7702,44.643,44.66,55830.0
2018-05-15 14:00:00,52.65,52.82,52.63,52.78,54203.0,44.6515,44.7957,44.6345,44.7617,54203.0
2018-05-15 14:30:00,52.78,52.9,52.65,52.68,51996.0,44.7617,44.8635,44.6515,44.6769,51996.0
2018-05-15 15:00:00,52.68,52.7,52.57,52.61,92532.0,44.6769,44.6939,44.5836,44.6176,92532.0
2018-05-15 15:30:00,52.61,52.75,52.59,52.72,264373.0,44.6176,44.7363,44.6006,44.7108,264373.0
2018-05-16 09:30:00,52.76,53.07,52.5,53.01,70750.0,44.7448,45.0077,44.5243,44.9568,70750.0
2018-05-16 10:00:00,53.01,53.03,52.86,52.99,85910.0,44.9568,44.9738,44.8296,44.9398,85910.0
2018-05-16 10:30:00,52.99,53.03,52.86,52.89,43704.0,44.9398,44.9738,44.8296,44.855,43704.0
2018-05-16 11:00:00,52.88,52.88,52.65,52.71,62588.0,44.8465,44.8465,44.6515,44.7024,62588.0
2018-05-16 11:30:00,52.7,52.82,52.7,52.82,57626.0,44.6939,44.7957,44.6939,44.7957,57626.0
2018-05-16 12:00:00,52.82,52.95,52.78,52.95,30765.0,44.7957,44.9059,44.7617,44.9059,30765.0
2018-05-16 12:30:00,52.95,53.01,52.9,52.92,30184.0,44.9059,44.9568,44.8635,44.8805,30184.0
2018-05-16 13:00:00,52.93,52.98,52.9,52.91,27618.0,44.8889,44.9313,44.8635,44.872,27618.0
2018-05-16 13:30:00,52.91,52.97,52.87,52.9,32899.0,44.872,44.9229,44.8381,44.8635,32899.0
2018-05-16 14:00:00,52.89,52.93,52.86,52.92,25761.0,44.855,44.8889,44.8296,44.8805,25761.0
2018-05-16 14:30:00,52.92,53.0,52.9,52.99,45668.0,44.8805,44.9483,44.8635,44.9398,45668.0
2018-05-16 15:00:00,52.98,52.98,52.74,52.79,171644.0,44.9313,44.9313,44.7278,44.7702,171644.0
2018-05-16 15:30:00,52.79,52.87,52.75,52.86,280824.0,44.7702,44.8381,44.7363,44.8296,280824.0
2018-05-17 09:30:00,52.82,53.01,52.69,52.94,50155.0,44.7957,44.9568,44.6854,44.8974,50155.0
2018-05-17 10:00:00,52.95,53.17,52.95,53.04,60130.0,44.9059,45.0925,44.9059,44.9822,60130.0
2018-05-17 10:30:00,53.06,53.06,52.9,52.92,91975.0,44.9992,44.9992,44.8635,44.8805,91975.0
2018-05-17 11:00:00,52.92,53.08,52.89,53.08,108145.0,44.8805,45.0162,44.855,45.0162,108145.0
2018-05-17 11:30:00,53.08,53.24,53.03,53.14,84581.0,45.0162,45.1518,44.9738,45.067,84581.0
2018-05-17 12:00:00,53.14,53.2,53.02,53.17,60566.0,45.067,45.1179,44.9653,45.0925,60566.0
2018-05-17 12:30:00,53.18,53.22,53.11,53.19,64956.0,45.101,45.1349,45.0416,45.1094,64956.0
2018-05-17 13:00:00,53.19,53.28,53.14,53.25,47098.0,45.1094,45.1858,45.067,45.1603,47098.0
2018-05-17 13:30:00,53.25,53.28,53.17,53.19,64712.0,45.1603,45.1858,45.0925,45.1094,64712.0
2018-05-17 14:00:00,53.21,53.36,53.12,53.35,121376.0,45.1264,45.2536,45.0501,45.2451,121376.0
2018-05-17 14:30:00,53.35,53.36,53.27,53.33,82525.0,45.2451,45.2536,45.1773,45.2282,82525.0
2018-05-17 15:00:00,53.33,53.37,53.23,53.25,118209.0,45.2282,45.2621,45.1434,45.1603,118209.0
2018-05-17 15:30:00,53.25,53.3,53.14,53.26,303017.0,45.1603,45.2027,45.067,45.1688,303017.0
2018-05-18 09:30:00,53.19,53.48,53.08,53.36,91150.0,45.1094,45.3554,45.0162,45.2536,91150.0
2018-05-18 10:00:00,53.37,53.44,53.27,53.33,52744.0,45.2621,45.3215,45.1773,45.2282,52744.0
2018-05-18 10:30:00,53.33,53.38,53.23,53.36,98824.0,45.2282,45.2706,45.1434,45.2536,98824.0
2018-05-18 11:00:00,53.36,53.38,53.28,53.36,41560.0,45.2536,45.2706,45.1858,45.2536,41560.0
2018-05-18 11:30:00,53.36,53.5,53.36,53.47,91577.0,45.2536,45.3724,45.2536,45.3469,91577.0
2018-05-18 12:00:00,53.45,53.53,53.43,53.52,63430.0,45.3299,45.3978,45.313,45.3893,63430.0
2018-05-18 12:30:00,53.53,53.56,53.48,53.54,48786.0,45.3978,45.4232,45.3554,45.4063,48786.0
2018-05-18 13:00:00,53.52,53.58,53.48,53.52,44010.0,45.3893,45.4402,45.3554,45.3893,44010.0
2018-05-18 13:30:00,53.52,53.61,53.45,53.49,52066.0,45.3893,45.4656,45.3299,45.3639,52066.0
2018-05-18 14:00:00,53.5,53.59,53.48,53.52,54626.0,45.3724,45.4487,45.3554,45.3893,54626.0
2018-05-18 14:30:00,53.51,53.54,53.48,53.52,40905.0,45.3808,45.4063,45.3554,45.3893,40905.0
2018-05-18 15:00:00,53.51,53.54,53.48,53.53,86461.0,45.3808,45.4063,45.3554,45.3978,86461.0
2018-05-18 15:30:00,53.53,53.56,53.42,53.44,452245.0,45.3978,45.4232,45.3045,45.3215,452245.0
2018-05-21 09:30:00,53.58,53.71,53.48,53.56,56246.0,45.4402,45.5504,45.3554,45.4232,56246.0
2018-05-21 10:00:00,53.55,53.7,53.49,53.64,78390.0,45.4148,45.542,45.3639,45.4911,78390.0
2018-05-21 10:30:00,53.65,53.78,53.62,53.71,123056.0,45.4996,45.6098,45.4741,45.5504,123056.0
2018-05-21 11:00:00,53.7,53.82,53.68,53.71,84424.0,45.542,45.6437,45.525,45.5504,84424.0
2018-05-21 11:30:00,53.72,53.74,53.66,53.71,115634.0,45.5589,45.5759,45.508,45.5504,115634.0
2018-05-21 12:00:00,53.71,53.72,53.46,53.48,200527.0,45.5504,45.5589,45.3384,45.3554,200527.0
2018-05-21 12:30:00,53.48,53.57,53.46,53.55,76394.0,45.3554,45.4317,45.3384,45.4148,76394.0
2018-05-21 13:00:00,53.56,53.63,53.52,53.57,97405.0,45.4232,45.4826,45.3893,45.4317,97405.0
2018-05-21 13:30:00,53.57,53.68,53.56,53.67,98991.0,45.4317,45.525,45.4232,45.5165,98991.0
2018-05-21 14:00:00,53.67,53.75,53.62,53.63,95132.0,45.5165,45.5844,45.4741,45.4826,95132.0
2018-05-21 14:30:00,53.62,53.65,53.57,53.6,62150.0,45.4741,45.4996,45.4317,45.4572,62150.0
2018-05-21 15:00:00,53.6,53.61,53.51,53.55,128513.0,45.4572,45.4656,45.3808,45.4148,128513.0
2018-05-21 15:30:00,53.54,53.62,53.45,53.61,407641.0,45.4063,45.4741,45.3299,45.4656,407641.0
2018-05-22 09:30:00,53.54,53.6,53.19,53.49,156831.0,45.4063,45.4572,45.1094,45.3639,156831.0
2018-05-22 10:00:00,53.48,53.79,53.42,53.65,104144.0,45.3554,45.6183,45.3045,45.4996,104144.0
2018-05-22 10:30:00,53.63,53.79,53.61,53.77,51159.0,45.4826,45.6183,45.4656,45.6013,51159.0
2018-05-22 11:00:00,53.76,53.89,53.6,53.88,90162.0,45.5929,45.7031,45.4572,45.6946,90162.0
2018-05-22 11:30:00,53.86,53.99,53.85,53.94,61118.0,45.6777,45.7879,45.6692,45.7455,61118.0
2018-05-22 12:00:00,53.95,54.03,53.9,53.95,69214.0,45.754,45.8218,45.7116,45.754,69214.0
2018-05-22 12:30:00,53.95,54.03,53.93,53.98,48081.0,45.754,45.8218,45.737,45.7794,48081.0
2018-05-22 13:00:00,53.98,54.04,53.93,53.97,55462.0,45.7794,45.8303,45.737,45.7709,55462.0
2018-05-22 13:30:00,53.98,54.02,53.92,53.96,55917.0,45.7794,45.8134,45.7285,45.7625,55917.0
2018-05-22 14:00:00,53.95,54.01,53.94,53.97,50116.0,45.754,45.8049,45.7455,45.7709,50116.0
2018-05-22 14:30:00,53.96,53.98,53.86,53.87,59350.0,45.7625,45.7794,45.6777,45.6861,59350.0
2018-05-22 15:00:00,53.86,53.9,53.78,53.8,93402.0,45.6777,45.7116,45.6098,45.6268,93402.0
2018-05-22 15:30:00,53.79,53.83,53.71,53.75,255942.0,45.6183,45.6522,45.5504,45.5844,255942.0
2018-05-23 09:30:00,53.46,53.82,53.36,53.48,64092.0,45.3384,45.6437,45.2536,45.3554,64092.0
2018-05-23 10:00:00,53.48,53.5,53.35,53.35,44563.0,45.3554,45.3724,45.2451,45.2451,44563.0
2018-05-23 10:30:00,53.35,53.35,53.08,53.13,36584.0,45.2451,45.2451,45.0162,45.0586,36584.0
2018-05-23 11:00:00,53.13,53.16,53.02,53.03,31735.0,45.0586,45.084,44.9653,44.9738,31735.0
2018-05-23 11:30:00,53.03,53.11,52.86,52.86,83422.0,44.9738,45.0416,44.8296,44.8296,83422.0
2018-05-23 12:00:00,52.87,53.0,52.84,52.85,25839.0,44.8381,44.9483,44.8126,44.8211,25839.0
2018-05-23 12:30:00,52.86,52.93,52.85,52.87,35876.0,44.8296,44.8889,44.8211,44.8381,35876.0
2018-05-23 13:00:00,52.87,52.93,52.75,52.93,37648.0,44.8381,44.8889,44.7363,44.8889,37648.0
2018-05-23 13:30:00,52.96,53.02,52.93,53.0,42300.0,44.9144,44.9653,44.8889,44.9483,42300.0
2018-05-23 14:00:00,53.0,53.1,52.96,53.01,37051.0,44.9483,45.0331,44.9144,44.9568,37051.0
2018-05-23 14:30:00,53.03,53.22,53.0,53.22,67608.0,44.9738,45.1349,44.9483,45.1349,67608.0
2018-05-23 15:00:00,53.22,53.29,53.2,53.23,94628.0,45.1349,45.1943,45.1179,45.1434,94628.0
2018-05-23 15:30:00,53.23,53.32,53.08,53.3,236499.0,45.1434,45.2197,45.0162,45.2027,236499.0
2018-05-24 09:30:00,53.06,53.18,52.74,52.79,54433.0,44.9992,45.101,44.7278,44.7702,54433.0
2018-05-24 10:00:00,52.78,52.99,52.76,52.77,103414.0,44.7617,44.9398,44.7448,44.7533,103414.0
2018-05-24 10:30:00,52.75,52.87,52.65,52.68,47570.0,44.7363,44.8381,44.6515,44.6769,47570.0
2018-05-24 11:00:00,52.69,52.95,52.68,52.95,26708.0,44.6854,44.9059,44.6769,44.9059,26708.0
2018-05-24 11:30:00,52.92,53.08,52.92,53.02,60636.0,44.8805,45.0162,44.8805,44.9653,60636.0
2018-05-24 12:00:00,53.01,53.04,52.93,52.95,59366.0,44.9568,44.9822,44.8889,44.9059,59366.0
2018-05-24 12:30:00,52.96,52.98,52.85,52.92,60139.0,44.9144,44.9313,44.8211,44.8805,60139.0
2018-05-24 13:00:00,52.91,53.05,52.91,53.0,48216.0,44.872,44.9907,44.872,44.9483,48216.0
2018-05-24 13:30:00,53.0,53.01,52.92,52.95,60953.0,44.9483,44.9568,44.8805,44.9059,60953.0
2018-05-24 14:00:00,52.94,52.98,52.9,52.95,55947.0,44.8974,44.9313,44.8635,44.9059,55947.0
2018-05-24 14:30:00,52.95,52.96,52.87,52.9,38710.0,44.9059,44.9144,44.8381,44.8635,38710.0
2018-05-24 15:00:00,52.92,53.08,52.85,53.0,40129.0,44.8805,45.0162,44.8211,44.9483,40129.0
2018-05-24 15:30:00,53.01,53.05,52.95,53.03,182217.0,44.9568,44.9907,44.9059,44.9738,182217.0
2018-05-25 09:30:00,52.84,53.04,52.7,52.94,72872.0,44.8126,44.9822,44.6939,44.8974,72872.0
2018-05-25 10:00:00,52.92,52.93,52.79,52.81,40391.0,44.8805,44.8889,44.7702,44.7872,40391.0
2018-05-25 10:30:00,52.83,52.88,52.74,52.77,62436.0,44.8041,44.8465,44.7278,44.7533,62436.0
2018-05-25 11:00:00,52.77,52.86,52.76,52.84,36661.0,44.7533,44.8296,44.7448,44.8126,36661.0
2018-05-25 11:30:00,52.85,52.91,52.84,52.9,58600.0,44.8211,44.872,44.8126,44.8635,58600.0
2018-05-25 12:00:00,52.89,52.91,52.74,52.77,47861.0,44.855,44.872,44.7278,44.7533,47861.0
2018-05-25 12:30:00,52.76,52.76,52.65,52.71,36128.0,44.7448,44.7448,44.6515,44.7024,36128.0
2018-05-25 13:00:00,52.71,52.77,52.67,52.68,21856.0,44.7024,44.7533,44.6684,44.6769,21856.0
2018-05-25 13:30:00,52.67,52.73,52.66,52.71,25857.0,44.6684,44.7193,44.66,44.7024,25857.0
2018-05-25 14:00:00,52.7,52.85,52.7,52.82,82356.0,44.6939,44.8211,44.6939,44.7957,82356.0
2018-05-25 14:30:00,52.82,52.9,52.78,52.82,48462.0,44.7957,44.8635,44.7617,44.7957,48462.0
2018-05-25 15:00:00,52.81,52.98,52.8,52.95,40552.0,44.7872,44.9313,44.7787,44.9059,40552.0
2018-05-25 15:30:00,52.95,52.98,52.86,52.91,117309.0,44.9059,44.9313,44.8296,44.872,117309.0
2018-05-29 09:30:00,52.44,52.44,51.7,51.99,120387.0,44.4734,44.4734,43.8458,44.0917,120387.0
2018-05-29 10:00:00,52.01,52.35,51.96,52.34,104261.0,44.1087,44.3971,44.0663,44.3886,104261.0
2018-05-29 10:30:00,52.34,52.34,51.99,52.14,142884.0,44.3886,44.3886,44.0917,44.219,142884.0
2018-05-29 11:00:00,52.14,52.15,51.91,51.98,94978.0,44.219,44.2274,44.0239,44.0833,94978.0
2018-05-29 11:30:00,51.96,51.96,51.61,51.66,111514.0,44.0663,44.0663,43.7695,43.8119,111514.0
2018-05-29 12:00:00,51.65,51.65,51.29,51.43,51343.0,43.8034,43.8034,43.4981,43.6168,51343.0
2018-05-29 12:30:00,51.43,51.57,51.42,51.52,55835.0,43.6168,43.7356,43.6083,43.6931,55835.0
2018-05-29 13:00:00,51.52,51.55,51.4,51.44,42920.0,43.6931,43.7186,43.5914,43.6253,42920.0
2018-05-29 13:30:00,51.41,51.55,51.3,51.48,63297.0,43.5999,43.7186,43.5066,43.6592,63297.0
2018-05-29 14:00:00,51.47,51.58,51.37,51.58,149117.0,43.6507,43.744,43.5659,43.744,149117.0
2018-05-29 14:30:00,51.57,51.63,51.47,51.47,110426.0,43.7356,43.7864,43.6507,43.6507,110426.0
2018-05-29 15:00:00,51.47,51.62,51.46,51.59,123717.0,43.6507,43.778,43.6423,43.7525,123717.0
2018-05-29 15:30:00,51.6,52.02,51.59,51.84,674175.0,43.761,44.1172,43.7525,43.9645,674175.0
2018-05-30 09:30:00,52.42,52.89,52.25,52.84,157976.0,44.4564,44.855,44.3122,44.8126,157976.0
2018-05-30 10:00:00,52.84,53.09,52.84,52.93,160671.0,44.8126,45.0246,44.8126,44.8889,160671.0
2018-05-30 10:30:00,52.94,53.12,52.82,53.05,87916.0,44.8974,45.0501,44.7957,44.9907,87916.0
2018-05-30 11:00:00,53.05,53.11,52.86,53.05,109095.0,44.9907,45.0416,44.8296,44.9907,109095.0
2018-05-30 11:30:00,53.05,53.29,52.99,53.25,91903.0,44.9907,45.1943,44.9398,45.1603,91903.0
2018-05-30 12:00:00,53.26,53.38,53.18,53.3,99232.0,45.1688,45.2706,45.101,45.2027,99232.0
2018-05-30 12:30:00,53.31,53.48,53.28,53.28,138964.0,45.2112,45.3554,45.1858,45.1858,138964.0
2018-05-30 13:00:00,53.3,53.42,53.2,53.25,92192.0,45.2027,45.3045,45.1179,45.1603,92192.0
2018-05-30 13:30:00,53.25,53.52,53.2,53.37,108460.0,45.1603,45.3893,45.1179,45.2621,108460.0
2018-05-30 14:00:00,53.39,53.41,53.27,53.28,116075.0,45.2791,45.296,45.1773,45.1858,116075.0
2018-05-30 14:30:00,53.28,53.44,53.24,53.3,91151.0,45.1858,45.3215,45.1518,45.2027,91151.0
2018-05-30 15:00:00,53.31,53.34,53.18,53.23,94263.0,45.2112,45.2367,45.101,45.1434,94263.0
2018-05-30 15:30:00,53.23,53.24,53.13,53.21,274439.0,45.1434,45.1518,45.0586,45.1264,274439.0
2018-05-31 09:30:00,52.8,52.81,52.58,52.7,64338.0,44.9926,45.0011,44.8051,44.9074,64338.0
2018-05-31 10:00:00,52.71,52.87,52.57,52.63,59668.0,44.9159,45.0523,44.7966,44.8478,59668.0
2018-05-31 10:30:00,52.61,52.72,52.58,52.66,40633.0,44.8307,44.9244,44.8051,44.8733,40633.0
2018-05-31 11:00:00,52.65,52.77,52.62,52.77,65836.0,44.8648,44.9671,44.8392,44.9671,65836.0
2018-05-31 11:30:00,52.77,52.8,52.64,52.77,114721.0,44.9671,44.9926,44.8563,44.9671,114721.0
2018-05-31 12:00:00,52.76,52.77,52.53,52.54,161171.0,44.9585,44.9671,44.7625,44.7711,161171.0
2018-05-31 12:30:00,52.54,52.61,52.44,52.56,176903.0,44.7711,44.8307,44.6859,44.7881,176903.0
2018-05-31 13:00:00,52.56,52.57,52.45,52.5,57454.0,44.7881,44.7966,44.6944,44.737,57454.0
2018-05-31 13:30:00,52.5,52.52,52.28,52.3,61356.0,44.737,44.754,44.5495,44.5666,61356.0
2018-05-31 14:00:00,52.28,52.36,52.21,52.33,120367.0,44.5495,44.6177,44.4899,44.5921,120367.0
2018-05-31 14:30:00,52.34,52.43,52.27,52.42,71788.0,44.6006,44.6773,44.541,44.6688,71788.0
2018-05-31 15:00:00,52.42,52.65,52.42,52.52,110592.0,44.6688,44.8648,44.6688,44.754,110592.0
2018-05-31 15:30:00,52.52,52.52,52.31,52.33,360252.0,44.754,44.754,44.5751,44.5921,360252.0
2018-06-01 09:30:00,52.9,53.17,52.75,52.77,84529.0,45.0778,45.3079,44.95,44.9671,84529.0
2018-06-01 10:00:00,52.76,52.86,52.56,52.73,91201.0,44.9585,45.0437,44.7881,44.933,91201.0
2018-06-01 10:30:00,52.72,52.85,52.61,52.61,63281.0,44.9244,45.0352,44.8307,44.8307,63281.0
2018-06-01 11:00:00,52.63,52.68,52.51,52.51,122902.0,44.8478,44.8904,44.7455,44.7455,122902.0
2018-06-01 11:30:00,52.5,52.61,52.48,52.54,52700.0,44.737,44.8307,44.7199,44.7711,52700.0
2018-06-01 12:00:00,52.55,52.65,52.54,52.57,35111.0,44.7796,44.8648,44.7711,44.7966,35111.0
2018-06-01 12:30:00,52.57,52.67,52.55,52.59,67239.0,44.7966,44.8818,44.7796,44.8137,67239.0
2018-06-01 13:00:00,52.6,52.71,52.59,52.66,30291.0,44.8222,44.9159,44.8137,44.8733,30291.0
2018-06-01 13:30:00,52.65,52.68,52.62,52.63,49479.0,44.8648,44.8904,44.8392,44.8478,49479.0
2018-06-01 14:00:00,52.64,52.66,52.49,52.55,109079.0,44.8563,44.8733,44.7285,44.7796,109079.0
2018-06-01 14:30:00,52.56,52.61,52.54,52.57,113617.0,44.7881,44.8307,44.7711,44.7966,113617.0
2018-06-01 15:00:00,52.57,52.58,52.4,52.47,86303.0,44.7966,44.8051,44.6518,44.7114,86303.0
2018-06-01 15:30:00,52.47,52.55,52.45,52.5,380239.0,44.7114,44.7796,44.6944,44.737,380239.0
2018-06-04 09:30:00,52.76,52.82,52.52,52.82,258061.0,44.9585,45.0097,44.754,45.0097,258061.0
2018-06-04 10:00:00,52.81,53.21,52.81,52.95,143152.0,45.0011,45.342,45.0011,45.1204,143152.0
2018-06-04 10:30:00,52.95,53.01,52.82,52.9,36686.0,45.1204,45.1716,45.0097,45.0778,36686.0
2018-06-04 11:00:00,52.91,52.98,52.76,52.81,52599.0,45.0864,45.146,44.9585,45.0011,52599.0
2018-06-04 11:30:00,52.8,52.86,52.75,52.77,33550.0,44.9926,45.0437,44.95,44.9671,33550.0
2018-06-04 12:00:00,52.77,52.81,52.67,52.72,41873.0,44.9671,45.0011,44.8818,44.9244,41873.0
2018-06-04 12:30:00,52.71,52.73,52.56,52.65,70804.0,44.9159,44.933,44.7881,44.8648,70804.0
2018-06-04 13:00:00,52.65,52.68,52.57,52.62,46226.0,44.8648,44.8904,44.7966,44.8392,46226.0
2018-06-04 13:30:00,52.62,52.66,52.59,52.66,39157.0,44.8392,44.8733,44.8137,44.8733,39157.0
2018-06-04 14:00:00,52.66,52.75,52.66,52.73,25037.0,44.8733,44.95,44.8733,44.933,25037.0
2018-06-04 14:30:00,52.73,52.78,52.71,52.73,30635.0,44.933,44.9756,44.9159,44.933,30635.0
2018-06-04 15:00:00,52.73,52.79,52.67,52.76,76401.0,44.933,44.9841,44.8818,44.9585,76401.0
2018-06-04 15:30:00,52.76,52.76,52.6,52.66,286232.0,44.9585,44.9585,44.8222,44.8733,286232.0
2018-06-05 09:30:00,52.55,52.55,52.3,52.45,29618.0,44.7796,44.7796,44.5666,44.6944,29618.0
2018-06-05 10:00:00,52.45,52.62,52.44,52.54,125384.0,44.6944,44.8392,44.6859,44.7711,125384.0
2018-06-05 10:30:00,52.54,52.55,52.08,52.22,49982.0,44.7711,44.7796,44.3791,44.4984,49982.0
2018-06-05 11:00:00,52.22,52.33,52.12,52.16,34981.0,44.4984,44.5921,44.4132,44.4473,34981.0
2018-06-05 11:30:00,52.15,52.2,52.02,52.1,39724.0,44.4387,44.4813,44.328,44.3961,39724.0
2018-06-05 12:00:00,52.09,52.25,52.08,52.22,50629.0,44.3876,44.5239,44.3791,44.4984,50629.0
2018-06-05 12:30:00,52.23,52.32,52.18,52.3,42950.0,44.5069,44.5836,44.4643,44.5666,42950.0
2018-06-05 13:00:00,52.3,52.38,52.29,52.34,21402.0,44.5666,44.6347,44.558,44.6006,21402.0
2018-06-05 13:30:00,52.34,52.43,52.31,52.42,43838.0,44.6006,44.6773,44.5751,44.6688,43838.0
2018-06-05 14:00:00,52.43,52.47,52.39,52.41,49136.0,44.6773,44.7114,44.6432,44.6603,49136.0
2018-06-05 14:30:00,52.41,52.48,52.41,52.48,39325.0,44.6603,44.7199,44.6603,44.7199,39325.0
2018-06-05 15:00:00,52.48,52.52,52.41,52.46,83717.0,44.7199,44.754,44.6603,44.7029,83717.0
2018-06-05 15:30:00,52.45,52.52,52.43,52.46,336054.0,44.6944,44.754,44.6773,44.7029,336054.0
2018-06-06 09:30:00,52.59,52.92,52.54,52.73,68026.0,44.8137,45.0949,44.7711,44.933,68026.0
2018-06-06 10:00:00,52.73,52.74,52.14,52.53,126217.0,44.933,44.9415,44.4302,44.7625,126217.0
2018-06-06 10:30:00,52.52,52.69,52.44,52.48,69090.0,44.754,44.8989,44.6859,44.7199,69090.0
2018-06-06 11:00:00,52.48,52.52,52.43,52.43,59023.0,44.7199,44.754,44.6773,44.6773,59023.0
2018-06-06 11:30:00,52.44,52.6,52.43,52.54,44205.0,44.6859,44.8222,44.6773,44.7711,44205.0
2018-06-06 12:00:00,52.53,52.62,52.47,52.54,37414.0,44.7625,44.8392,44.7114,44.7711,37414.0
2018-06-06 12:30:00,52.53,52.56,52.46,52.46,81986.0,44.7625,44.7881,44.7029,44.7029,81986.0
2018-06-06 13:00:00,52.46,52.57,52.46,52.56,17874.0,44.7029,44.7966,44.7029,44.7881,17874.0
2018-06-06 13:30:00,52.56,52.56,52.41,52.43,45539.0,44.7881,44.7881,44.6603,44.6773,45539.0
2018-06-06 14:00:00,52.44,52.5,52.4,52.41,102484.0,44.6859,44.737,44.6518,44.6603,102484.0
2018-06-06 14:30:00,52.41,52.42,52.34,52.4,69660.0,44.6603,44.6688,44.6006,44.6518,69660.0
2018-06-06 15:00:00,52.4,52.47,52.34,52.47,95934.0,44.6518,44.7114,44.6006,44.7114,95934.0
2018-06-06 15:30:00,52.47,52.53,52.4,52.53,273857.0,44.7114,44.7625,44.6518,44.7625,273857.0
2018-06-07 09:30:00,52.54,52.57,52.07,52.19,141895.0,44.7711,44.7966,44.3706,44.4728,141895.0
2018-06-07 10:00:00,52.22,52.62,52.22,52.55,103477.0,44.4984,44.8392,44.4984,44.7796,103477.0
2018-06-07 10:30:00,52.54,52.68,52.48,52.59,54322.0,44.7711,44.8904,44.7199,44.8137,54322.0
2018-06-07 11:00:00,52.58,52.73,52.56,52.73,66442.0,44.8051,44.933,44.7881,44.933,66442.0
2018-06-07 11:30:00,52.72,52.83,52.7,52.78,45645.0,44.9244,45.0182,44.9074,44.9756,45645.0
2018-06-07 12:00:00,52.78,52.86,52.7,52.73,75930.0,44.9756,45.0437,44.9074,44.933,75930.0
2018-06-07 12:30:00,52.73,52.76,52.65,52.76,47135.0,44.933,44.9585,44.8648,44.9585,47135.0
2018-06-07 13:00:00,52.76,52.81,52.71,52.71,54640.0,44.9585,45.0011,44.9159,44.9159,54640.0
2018-06-07 13:30:00,52.69,52.76,52.58,52.72,52606.0,44.8989,44.9585,44.8051,44.9244,52606.0
2018-06-07 14:00:00,52.72,52.79,52.69,52.78,69467.0,44.9244,44.9841,44.8989,44.9756,69467.0
2018-06-07 14:30:00,52.78,52.79,52.67,52.73,46985.0,44.9756,44.9841,44.8818,44.933,46985.0
2018-06-07 15:00:00,52.74,52.83,52.64,52.82,60911.0,44.9415,45.0182,44.8563,45.0097,60911.0
2018-06-07 15:30:00,52.81,52.84,52.71,52.74,307957.0,45.0011,45.0267,44.9159,44.9415,307957.0
2018-06-08 09:30:00,52.86,53.33,52.84,53.3,126112.0,45.0437,45.4442,45.0267,45.4187,126112.0
2018-06-08 10:00:00,53.3,53.32,53.1,53.23,93687.0,45.4187,45.4357,45.2483,45.359,93687.0
2018-06-08 10:30:00,53.22,53.33,53.03,53.22,97471.0,45.3505,45.4442,45.1886,45.3505,97471.0
2018-06-08 11:00:00,53.22,53.25,52.95,52.97,45257.0,45.3505,45.3761,45.1204,45.1375,45257.0
2018-06-08 11:30:00,52.98,53.08,52.95,53.04,44839.0,45.146,45.2312,45.1204,45.1971,44839.0
2018-06-08 12:00:00,53.05,53.22,53.04,53.22,33475.0,45.2057,45.3505,45.1971,45.3505,33475.0
2018-06-08 12:30:00,53.22,53.23,53.15,53.18,32462.0,45.3505,45.359,45.2909,45.3164,32462.0
2018-06-08 13:00:00,53.2,53.2,53.08,53.17,60849.0,45.3335,45.3335,45.2312,45.3079,60849.0
2018-06-08 13:30:00,53.16,53.21,53.07,53.1,47418.0,45.2994,45.342,45.2227,45.2483,47418.0
2018-06-08 14:00:00,53.1,53.12,53.06,53.1,40093.0,45.2483,45.2653,45.2142,45.2483,40093.0
2018-06-08 14:30:00,53.09,53.19,53.08,53.18,33560.0,45.2397,45.325,45.2312,45.3164,33560.0
2018-06-08 15:00:00,53.18,53.19,53.11,53.15,56045.0,45.3164,45.325,45.2568,45.2909,56045.0
2018-06-08 15:30:00,53.15,53.31,53.14,53.26,312061.0,45.2909,45.4272,45.2823,45.3846,312061.0
2018-06-11 09:30:00,53.35,53.49,53.15,53.2,42200.0,45.4613,45.5806,45.2909,45.3335,42200.0
2018-06-11 10:00:00,53.19,53.33,53.13,53.3,81561.0,45.325,45.4442,45.2738,45.4187,81561.0
2018-06-11 10:30:00,53.28,53.37,53.19,53.24,35379.0,45.4016,45.4783,45.325,45.3676,35379.0
2018-06-11 11:00:00,53.24,53.25,53.01,53.07,40368.0,45.3676,45.3761,45.1716,45.2227,40368.0
2018-06-11 11:30:00,53.07,53.21,53.03,53.09,63762.0,45.2227,45.342,45.1886,45.2397,63762.0
2018-06-11 12:00:00,53.09,53.15,53.06,53.1,22670.0,45.2397,45.2909,45.2142,45.2483,22670.0
2018-06-11 12:30:00,53.1,53.2,53.04,53.05,58595.0,45.2483,45.3335,45.1971,45.2057,58595.0
2018-06-11 13:00:00,53.05,53.1,53.01,53.01,29703.0,45.2057,45.2483,45.1716,45.1716,29703.0
2018-06-11 13:30:00,53.02,53.04,52.9,52.93,42783.0,45.1801,45.1971,45.0778,45.1034,42783.0
2018-06-11 14:00:00,52.94,53.0,52.87,52.88,73109.0,45.1119,45.163,45.0523,45.0608,73109.0
2018-06-11 14:30:00,52.89,52.96,52.87,52.89,26644.0,45.0693,45.129,45.0523,45.0693,26644.0
2018-06-11 15:00:00,52.89,53.08,52.89,53.04,56353.0,45.0693,45.2312,45.0693,45.1971,56353.0
2018-06-11 15:30:00,53.05,53.07,52.85,52.88,467899.0,45.2057,45.2227,45.0352,45.0608,467899.0
2018-06-12 09:30:00,53.0,53.62,53.0,53.52,150504.0,45.163,45.6914,45.163,45.6062,150504.0
2018-06-12 10:00:00,53.54,53.54,53.26,53.29,65382.0,45.6232,45.6232,45.3846,45.4102,65382.0
2018-06-12 10:30:00,53.29,53.32,53.2,53.27,53816.0,45.4102,45.4357,45.3335,45.3931,53816.0
2018-06-12 11:00:00,53.27,53.28,53.08,53.13,61959.0,45.3931,45.4016,45.2312,45.2738,61959.0
2018-06-12 11:30:00,53.11,53.17,53.06,53.07,39738.0,45.2568,45.3079,45.2142,45.2227,39738.0
2018-06-12 12:00:00,53.07,53.09,52.99,53.06,59814.0,45.2227,45.2397,45.1545,45.2142,59814.0
2018-06-12 12:30:00,53.07,53.07,52.89,52.94,64943.0,45.2227,45.2227,45.0693,45.1119,64943.0
2018-06-12 13:00:00,52.93,52.96,52.86,52.9,43228.0,45.1034,45.129,45.0437,45.0778,43228.0
2018-06-12 13:30:00,52.89,52.94,52.82,52.85,33985.0,45.0693,45.1119,45.0097,45.0352,33985.0
2018-06-12 14:00:00,52.86,52.87,52.73,52.76,42854.0,45.0437,45.0523,44.933,44.9585,42854.0
2018-06-12 14:30:00,52.75,52.86,52.75,52.83,45474.0,44.95,45.0437,44.95,45.0182,45474.0
2018-06-12 15:00:00,52.82,52.95,52.82,52.95,55601.0,45.0097,45.1204,45.0097,45.1204,55601.0
2018-06-12 15:30:00,52.95,53.02,52.93,53.0,189339.0,45.1204,45.1801,45.1034,45.163,189339.0
2018-06-13 09:30:00,53.04,53.19,52.92,53.07,128029.0,45.1971,45.325,45.0949,45.2227,128029.0
2018-06-13 10:00:00,53.05,53.16,52.93,53.15,72771.0,45.2057,45.2994,45.1034,45.2909,72771.0
2018-06-13 10:30:00,53.14,53.17,53.07,53.1,36582.0,45.2823,45.3079,45.2227,45.2483,36582.0
2018-06-13 11:00:00,53.1,53.13,52.97,52.99,49232.0,45.2483,45.2738,45.1375,45.1545,49232.0
2018-06-13 11:30:00,52.98,53.04,52.94,52.95,46301.0,45.146,45.1971,45.1119,45.1204,46301.0
2018-06-13 12:00:00,52.95,53.02,52.93,52.98,20273.0,45.1204,45.1801,45.1034,45.146,20273.0
2018-06-13 12:30:00,52.98,53.02,52.95,53.02,25448.0,45.146,45.1801,45.1204,45.1801,25448.0
2018-06-13 13:00:00,53.02,53.28,53.01,53.28,50832.0,45.1801,45.4016,45.1716,45.4016,50832.0
2018-06-13 13:30:00,53.28,53.3,53.16,53.3,66031.0,45.4016,45.4187,45.2994,45.4187,66031.0
2018-06-13 14:00:00,53.26,53.43,53.19,53.39,107546.0,45.3846,45.5295,45.325,45.4954,107546.0
2018-06-13 14:30:00,53.38,53.6,53.31,53.32,109912.0,45.4869,45.6743,45.4272,45.4357,109912.0
2018-06-13 15:00:00,53.31,53.42,53.25,53.28,114656.0,45.4272,45.5209,45.3761,45.4016,114656.0
2018-06-13 15:30:00,53.29,53.32,53.07,53.1,339633.0,45.4102,45.4357,45.2227,45.2483,339633.0
2018-06-14 09:30:00,53.2,53.2,52.64,52.89,151806.0,45.3335,45.3335,44.8563,45.0693,151806.0
2018-06-14 10:00:00,52.88,53.15,52.82,53.04,68840.0,45.0608,45.2909,45.0097,45.1971,68840.0
2018-06-14 10:30:00,53.03,53.14,52.89,52.9,71664.0,45.1886,45.2823,45.0693,45.0778,71664.0
2018-06-14 11:00:00,52.9,53.03,52.8,52.92,88305.0,45.0778,45.1886,44.9926,45.0949,88305.0
2018-06-14 11:30:00,52.93,53.01,52.88,52.97,138276.0,45.1034,45.1716,45.0608,45.1375,138276.0
2018-06-14 12:00:00,52.98,53.03,52.91,53.01,104115.0,45.146,45.1886,45.0864,45.1716,104115.0
2018-06-14 12:30:00,53.0,53.03,52.91,52.94,86241.0,45.163,45.1886,45.0864,45.1119,86241.0
2018-06-14 13:00:00,52.93,53.06,52.93,53.04,73506.0,45.1034,45.2142,45.1034,45.1971,73506.0
2018-06-14 13:30:00,53.04,53.08,52.99,53.0,77152.0,45.1971,45.2312,45.1545,45.163,77152.0
2018-06-14 14:00:00,53.0,53.15,52.99,53.08,96241.0,45.163,45.2909,45.1545,45.2312,96241.0
2018-06-14 14:30:00,53.08,53.2,53.07,53.15,70315.0,45.2312,45.3335,45.2227,45.2909,70315.0
2018-06-14 15:00:00,53.16,53.21,53.12,53.17,130718.0,45.2994,45.342,45.2653,45.3079,130718.0
2018-06-14 15:30:00,53.17,53.19,53.05,53.09,313479.0,45.3079,45.325,45.2057,45.2397,313479.0
2018-06-15 09:30:00,52.89,53.15,52.85,52.86,546239.0,45.0693,45.2909,45.0352,45.0437,546239.0
2018-06-15 10:00:00,52.83,52.91,52.66,52.75,95070.0,45.0182,45.0864,44.8733,44.95,95070.0
2018-06-15 10:30:00,52.73,52.76,52.5,52.72,77926.0,44.933,44.9585,44.737,44.9244,77926.0
2018-06-15 11:00:00,52.71,52.94,52.7,52.88,75251.0,44.9159,45.1119,44.9074,45.0608,75251.0
2018-06-15 11:30:00,52.87,53.06,52.86,53.05,106471.0,45.0523,45.2142,45.0437,45.2057,106471.0
2018-06-15 12:00:00,53.07,53.19,53.04,53.18,61638.0,45.2227,45.325,45.1971,45.3164,61638.0
2018-06-15 12:30:00,53.18,53.24,53.06,53.24,69261.0,45.3164,45.3676,45.2142,45.3676,69261.0
2018-06-15 13:00:00,53.25,53.4,53.24,53.28,128860.0,45.3761,45.5039,45.3676,45.4016,128860.0
2018-06-15 13:30:00,53.3,53.32,53.25,53.27,90319.0,45.4187,45.4357,45.3761,45.3931,90319.0
2018-06-15 14:00:00,53.27,53.56,53.26,53.55,108909.0,45.3931,45.6402,45.3846,45.6317,108909.0
2018-06-15 14:30:00,53.56,53.61,53.5,53.51,140512.0,45.6402,45.6828,45.5891,45.5976,140512.0
2018-06-15 15:00:00,53.5,53.6,53.42,53.57,205631.0,45.5891,45.6743,45.5209,45.6488,205631.0
2018-06-15 15:30:00,53.57,53.76,53.51,53.75,923354.0,45.6488,45.8107,45.5976,45.8021,923354.0
2018-06-18 09:30:00,53.15,53.31,52.41,52.5,182191.0,45.2909,45.4272,44.6603,44.737,182191.0
2018-06-18 10:00:00,52.48,52.9,52.41,52.87,206539.0,44.7199,45.0778,44.6603,45.0523,206539.0
2018-06-18 10:30:00,52.87,53.01,52.84,53.0,193166.0,45.0523,45.1716,45.0267,45.163,193166.0
2018-06-18 11:00:00,53.0,53.05,52.94,52.95,115450.0,45.163,45.2057,45.1119,45.1204,115450.0
2018-06-18 11:30:00,52.95,52.98,52.89,52.97,125131.0,45.1204,45.146,45.0693,45.1375,125131.0
2018-06-18 12:00:00,52.97,52.98,52.86,52.87,111448.0,45.1375,45.146,45.0437,45.0523,111448.0
2018-06-18 12:30:00,52.87,53.03,52.87,53.02,94653.0,45.0523,45.1886,45.0523,45.1801,94653.0
2018-06-18 13:00:00,53.02,53.13,53.01,53.09,61527.0,45.1801,45.2738,45.1716,45.2397,61527.0
2018-06-18 13:30:00,53.1,53.11,52.99,53.0,120084.0,45.2483,45.2568,45.1545,45.163,120084.0
2018-06-18 14:00:00,53.0,53.07,52.98,53.04,79961.0,45.163,45.2227,45.146,45.1971,79961.0
2018-06-18 14:30:00,53.04,53.11,53.01,53.02,143612.0,45.1971,45.2568,45.1716,45.1801,143612.0
2018-06-18 15:00:00,53.02,53.15,53.01,53.08,191968.0,45.1801,45.2909,45.1716,45.2312,191968.0
2018-06-18 15:30:00,53.08,53.21,53.08,53.17,450380.0,45.2312,45.342,45.2312,45.3079,450380.0
2018-06-19 09:30:00,52.61,53.15,52.61,53.01,88609.0,44.8307,45.2909,44.8307,45.1716,88609.0
2018-06-19 10:00:00,53.03,53.04,52.81,52.95,129414.0,45.1886,45.1971,45.0011,45.1204,129414.0
2018-06-19 10:30:00,52.94,53.05,52.9,53.01,122860.0,45.1119,45.2057,45.0778,45.1716,122860.0
2018-06-19 11:00:00,53.0,53.1,53.0,53.01,114335.0,45.163,45.2483,45.163,45.1716,114335.0
2018-06-19 11:30:00,53.01,53.31,52.98,53.25,191917.0,45.1716,45.4272,45.146,45.3761,191917.0
2018-06-19 12:00:00,53.25,53.28,53.1,53.1,95633.0,45.3761,45.4016,45.2483,45.2483,95633.0
2018-06-19 12:30:00,53.1,53.1,53.0,53.1,74241.0,45.2483,45.2483,45.163,45.2483,74241.0
2018-06-19 13:00:00,53.11,53.2,53.09,53.12,61163.0,45.2568,45.3335,45.2397,45.2653,61163.0
2018-06-19 13:30:00,53.12,53.16,53.02,53.11,69753.0,45.2653,45.2994,45.1801,45.2568,69753.0
2018-06-19 14:00:00,53.11,53.21,53.1,53.14,57022.0,45.2568,45.342,45.2483,45.2823,57022.0
2018-06-19 14:30:00,53.14,53.2,53.08,53.17,70310.0,45.2823,45.3335,45.2312,45.3079,70310.0
2018-06-19 15:00:00,53.16,53.17,53.08,53.1,94713.0,45.2994,45.3079,45.2312,45.2483,94713.0
2018-06-19 15:30:00,53.1,53.12,52.95,53.05,266725.0,45.2483,45.2653,45.1204,45.2057,266725.0
2018-06-20 09:30:00,53.18,53.21,52.83,52.94,47869.0,45.3164,45.342,45.0182,45.1119,47869.0
2018-06-20 10:00:00,52.9,52.93,52.64,52.79,78705.0,45.0778,45.1034,44.8563,44.9841,78705.0
2018-06-20 10:30:00,52.79,52.8,52.65,52.68,91239.0,44.9841,44.9926,44.8648,44.8904,91239.0
2018-06-20 11:00:00,52.68,52.74,52.57,52.61,163743.0,44.8904,44.9415,44.7966,44.8307,163743.0
2018-06-20 11:30:00,52.62,52.64,52.54,52.57,42622.0,44.8392,44.8563,44.7711,44.7966,42622.0
2018-06-20 12:00:00,52.56,52.56,52.43,52.45,43064.0,44.7881,44.7881,44.6773,44.6944,43064.0
2018-06-20 12:30:00,52.45,52.58,52.44,52.55,61643.0,44.6944,44.8051,44.6859,44.7796,61643.0
2018-06-20 13:00:00,52.55,52.55,52.33,52.35,29684.0,44.7796,44.7796,44.5921,44.6092,29684.0
2018-06-20 13:30:00,52.35,52.4,52.28,52.34,32322.0,44.6092,44.6518,44.5495,44.6006,32322.0
2018-06-20 14:00:00,52.33,52.38,52.31,52.36,63292.0,44.5921,44.6347,44.5751,44.6177,63292.0
2018-06-20 14:30:00,52.36,52.36,52.31,52.32,46916.0,44.6177,44.6177,44.5751,44.5836,46916.0
2018-06-20 15:00:00,52.32,52.33,52.2,52.2,65562.0,44.5836,44.5921,44.4813,44.4813,65562.0
2018-06-20 15:30:00,52.2,52.23,52.09,52.14,324124.0,44.4813,44.5069,44.3876,44.4302,324124.0
2018-06-21 09:30:00,51.95,52.17,51.88,51.9,73110.0,44.2683,44.4558,44.2087,44.2257,73110.0
2018-06-21 10:00:00,51.9,51.94,51.62,51.64,91337.0,44.2257,44.2598,43.9871,44.0041,91337.0
2018-06-21 10:30:00,51.65,51.75,51.51,51.54,74656.0,44.0127,44.0979,43.8934,43.9189,74656.0
2018-06-21 11:00:00,51.55,51.59,51.47,51.48,53081.0,43.9275,43.9615,43.8593,43.8678,53081.0
2018-06-21 11:30:00,51.47,51.56,51.42,51.53,87089.0,43.8593,43.936,43.8167,43.9104,87089.0
2018-06-21 12:00:00,51.53,51.53,51.36,51.46,43287.0,43.9104,43.9104,43.7655,43.8508,43287.0
2018-06-21 12:30:00,51.46,51.51,51.4,51.42,41169.0,43.8508,43.8934,43.7996,43.8167,41169.0
2018-06-21 13:00:00,51.42,51.53,51.38,51.51,66800.0,43.8167,43.9104,43.7826,43.8934,66800.0
2018-06-21 13:30:00,51.51,51.66,51.44,51.66,40303.0,43.8934,44.0212,43.8337,44.0212,40303.0
2018-06-21 14:00:00,51.65,51.68,51.58,51.58,47282.0,44.0127,44.0382,43.953,43.953,47282.0
2018-06-21 14:30:00,51.59,51.61,51.54,51.54,54899.0,43.9615,43.9786,43.9189,43.9189,54899.0
2018-06-21 15:00:00,51.54,51.59,51.43,51.49,75604.0,43.9189,43.9615,43.8252,43.8763,75604.0
2018-06-21 15:30:00,51.49,51.52,51.36,51.48,282393.0,43.8763,43.9019,43.7655,43.8678,282393.0
2018-06-22 09:30:00,51.71,51.88,51.6,51.77,76764.0,44.0638,44.2087,43.9701,44.1149,76764.0
2018-06-22 10:00:00,51.78,52.0,51.76,51.87,99611.0,44.1234,44.3109,44.1064,44.2001,99611.0
2018-06-22 10:30:00,51.88,51.93,51.81,51.89,54083.0,44.2087,44.2513,44.149,44.2172,54083.0
2018-06-22 11:00:00,51.92,51.95,51.81,51.88,33905.0,44.2427,44.2683,44.149,44.2087,33905.0
2018-06-22 11:30:00,51.89,51.95,51.88,51.92,30728.0,44.2172,44.2683,44.2087,44.2427,30728.0
2018-06-22 12:00:00,51.92,51.95,51.88,51.89,38736.0,44.2427,44.2683,44.2087,44.2172,38736.0
2018-06-22 12:30:00,51.9,51.95,51.88,51.93,44387.0,44.2257,44.2683,44.2087,44.2513,44387.0
2018-06-22 13:00:00,51.93,51.97,51.86,51.89,33177.0,44.2513,44.2853,44.1916,44.2172,33177.0
2018-06-22 13:30:00,51.89,52.0,51.84,52.0,38037.0,44.2172,44.3109,44.1746,44.3109,38037.0
2018-06-22 14:00:00,51.99,52.02,51.87,51.88,40862.0,44.3024,44.328,44.2001,44.2087,40862.0
2018-06-22 14:30:00,51.88,51.96,51.87,51.95,43234.0,44.2087,44.2768,44.2001,44.2683,43234.0
2018-06-22 15:00:00,51.93,51.95,51.85,51.85,79968.0,44.2513,44.2683,44.1831,44.1831,79968.0
2018-06-22 15:30:00,51.84,51.87,51.71,51.77,342426.0,44.1746,44.2001,44.0638,44.1149,342426.0
2018-06-25 09:30:00,51.8,51.94,51.66,51.75,44834.0,44.1405,44.2598,44.0212,44.0979,44834.0
2018-06-25 10:00:00,51.73,51.8,51.64,51.68,71730.0,44.0808,44.1405,44.0041,44.0382,71730.0
2018-06-25 10:30:00,51.66,51.88,51.65,51.82,89613.0,44.0212,44.2087,44.0127,44.1575,89613.0
2018-06-25 11:00:00,51.82,51.85,51.58,51.59,41128.0,44.1575,44.1831,43.953,43.9615,41128.0
2018-06-25 11:30:00,51.58,51.72,51.49,51.6,105138.0,43.953,44.0723,43.8763,43.9701,105138.0
2018-06-25 12:00:00,51.59,51.59,51.42,51.54,72128.0,43.9615,43.9615,43.8167,43.9189,72128.0
2018-06-25 12:30:00,51.55,51.79,51.54,51.7,105296.0,43.9275,44.132,43.9189,44.0553,105296.0
2018-06-25 13:00:00,51.71,51.71,51.58,51.62,46989.0,44.0638,44.0638,43.953,43.9871,46989.0
2018-06-25 13:30:00,51.63,51.75,51.6,51.62,80648.0,43.9956,44.0979,43.9701,43.9871,80648.0
2018-06-25 14:00:00,51.61,51.61,51.5,51.53,55210.0,43.9786,43.9786,43.8848,43.9104,55210.0
2018-06-25 14:30:00,51.53,51.53,51.3,51.36,90644.0,43.9104,43.9104,43.7144,43.7655,90644.0
2018-06-25 15:00:00,51.35,51.57,51.35,51.56,241753.0,43.757,43.9445,43.757,43.936,241753.0
2018-06-25 15:30:00,51.56,51.85,51.53,51.66,398108.0,43.936,44.1831,43.9104,44.0212,398108.0
2018-06-26 09:30:00,51.55,51.62,51.16,51.39,104137.0,43.9275,43.9871,43.5951,43.7911,104137.0
2018-06-26 10:00:00,51.43,51.58,51.35,51.49,77454.0,43.8252,43.953,43.757,43.8763,77454.0
2018-06-26 10:30:00,51.47,51.51,51.33,51.5,103280.0,43.8593,43.8934,43.74,43.8848,103280.0
2018-06-26 11:00:00,51.5,51.61,51.48,51.52,52042.0,43.8848,43.9786,43.8678,43.9019,52042.0
2018-06-26 11:30:00,51.51,51.56,51.45,51.55,65779.0,43.8934,43.936,43.8422,43.9275,65779.0
2018-06-26 12:00:00,51.55,51.65,51.54,51.58,57850.0,43.9275,44.0127,43.9189,43.953,57850.0
2018-06-26 12:30:00,51.58,51.59,51.48,51.56,98405.0,43.953,43.9615,43.8678,43.936,98405.0
2018-06-26 13:00:00,51.56,51.61,51.52,51.57,49315.0,43.936,43.9786,43.9019,43.9445,49315.0
2018-06-26 13:30:00,51.57,51.58,51.53,51.57,38572.0,43.9445,43.953,43.9104,43.9445,38572.0
2018-06-26 14:00:00,51.57,51.66,51.56,51.66,37762.0,43.9445,44.0212,43.936,44.0212,37762.0
2018-06-26 14:30:00,51.65,51.69,51.63,51.66,58537.0,44.0127,44.0468,43.9956,44.0212,58537.0
2018-06-26 15:00:00,51.65,51.67,51.57,51.57,72611.0,44.0127,44.0297,43.9445,43.9445,72611.0
2018-06-26 15:30:00,51.58,51.73,51.56,51.59,517913.0,43.953,44.0808,43.936,43.9615,517913.0
2018-06-27 09:30:00,51.46,51.67,51.16,51.67,81670.0,43.8508,44.0297,43.5951,44.0297,81670.0
2018-06-27 10:00:00,51.66,51.68,51.41,51.43,53249.0,44.0212,44.0382,43.8082,43.8252,53249.0
2018-06-27 10:30:00,51.41,51.58,51.4,51.5,44608.0,43.8082,43.953,43.7996,43.8848,44608.0
2018-06-27 11:00:00,51.49,51.54,51.28,51.3,52525.0,43.8763,43.9189,43.6974,43.7144,52525.0
2018-06-27 11:30:00,51.3,51.63,51.27,51.6,69253.0,43.7144,43.9956,43.6889,43.9701,69253.0
2018-06-27 12:00:00,51.6,51.78,51.6,51.67,78293.0,43.9701,44.1234,43.9701,44.0297,78293.0
2018-06-27 12:30:00,51.68,51.69,51.49,51.5,41646.0,44.0382,44.0468,43.8763,43.8848,41646.0
2018-06-27 13:00:00,51.5,51.55,51.28,51.32,44388.0,43.8848,43.9275,43.6974,43.7315,44388.0
2018-06-27 13:30:00,51.32,51.36,51.2,51.23,38694.0,43.7315,43.7655,43.6292,43.6548,38694.0
2018-06-27 14:00:00,51.21,51.27,51.06,51.06,53255.0,43.6377,43.6889,43.5099,43.5099,53255.0
2018-06-27 14:30:00,51.07,51.18,50.89,50.96,143563.0,43.5184,43.6122,43.365,43.4247,143563.0
2018-06-27 15:00:00,50.97,50.99,50.68,50.9,211565.0,43.4332,43.4503,43.1861,43.3736,211565.0
2018-06-27 15:30:00,50.89,50.97,50.75,50.77,354527.0,43.365,43.4332,43.2457,43.2628,354527.0
2018-06-28 09:30:00,50.69,51.07,50.66,50.72,188834.0,43.1946,43.5184,43.1691,43.2202,188834.0
2018-06-28 10:00:00,50.75,50.84,50.46,50.66,89250.0,43.2457,43.3224,42.9986,43.1691,89250.0
2018-06-28 10:30:00,50.65,50.79,50.49,50.75,143365.0,43.1605,43.2798,43.0242,43.2457,143365.0
2018-06-28 11:00:00,50.75,50.88,50.64,50.86,85468.0,43.2457,43.3565,43.152,43.3395,85468.0
2018-06-28 11:30:00,50.86,50.91,50.69,50.79,74889.0,43.3395,43.3821,43.1946,43.2798,74889.0
2018-06-28 12:00:00,50.81,50.83,50.68,50.69,59946.0,43.2969,43.3139,43.1861,43.1946,59946.0
2018-06-28 12:30:00,50.69,50.86,50.65,50.85,74746.0,43.1946,43.3395,43.1605,43.331,74746.0
2018-06-28 13:00:00,50.84,50.93,50.8,50.87,38675.0,43.3224,43.3991,43.2884,43.348,38675.0
2018-06-28 13:30:00,50.87,50.98,50.85,50.9,60559.0,43.348,43.4417,43.331,43.3736,60559.0
2018-06-28 14:00:00,50.9,51.02,50.86,51.02,84561.0,43.3736,43.4758,43.3395,43.4758,84561.0
2018-06-28 14:30:00,51.02,51.03,50.9,51.02,53354.0,43.4758,43.4843,43.3736,43.4758,53354.0
2018-06-28 15:00:00,51.02,51.15,50.99,51.03,81815.0,43.4758,43.5866,43.4503,43.4843,81815.0
2018-06-28 15:30:00,51.03,51.04,50.84,50.92,228201.0,43.4843,43.4929,43.3224,43.3906,228201.0
2018-06-29 09:30:00,51.11,51.27,50.85,50.92,112764.0,43.5525,43.6889,43.331,43.3906,112764.0
2018-06-29 10:00:00,50.91,51.21,50.9,51.16,89216.0,43.3821,43.6377,43.3736,43.5951,89216.0
2018-06-29 10:30:00,51.16,51.43,51.16,51.41,133984.0,43.5951,43.8252,43.5951,43.8082,133984.0
2018-06-29 11:00:00,51.42,51.53,51.41,51.52,80045.0,43.8167,43.9104,43.8082,43.9019,80045.0
2018-06-29 11:30:00,51.52,51.61,51.44,51.44,152683.0,43.9019,43.9786,43.8337,43.8337,152683.0
2018-06-29 12:00:00,51.45,51.63,51.43,51.61,61118.0,43.8422,43.9956,43.8252,43.9786,61118.0
2018-06-29 12:30:00,51.62,51.63,51.47,51.54,43098.0,43.9871,43.9956,43.8593,43.9189,43098.0
2018-06-29 13:00:00,51.55,51.74,51.55,51.64,99647.0,43.9275,44.0894,43.9275,44.0041,99647.0
2018-06-29 13:30:00,51.63,51.68,51.54,51.57,111815.0,43.9956,44.0382,43.9189,43.9445,111815.0
2018-06-29 14:00:00,51.56,51.68,51.54,51.64,207353.0,43.936,44.0382,43.9189,44.0041,207353.0
2018-06-29 14:30:00,51.64,51.65,51.42,51.53,95503.0,44.0041,44.0127,43.8167,43.9104,95503.0
2018-06-29 15:00:00,51.54,51.6,51.41,51.45,220643.0,43.9189,43.9701,43.8082,43.8422,220643.0
2018-06-29 15:30:00,51.44,51.45,51.1,51.14,678543.0,43.8337,43.8422,43.544,43.5781,678543.0
2018-07-02 09:30:00,50.88,51.23,50.47,51.21,99768.0,43.3565,43.6548,43.0071,43.6377,99768.0
2018-07-02 10:00:00,51.22,51.34,51.17,51.29,99785.0,43.6462,43.7485,43.6036,43.7059,99785.0
2018-07-02 10:30:00,51.3,51.46,51.21,51.46,79044.0,43.7144,43.8508,43.6377,43.8508,79044.0
2018-07-02 11:00:00,51.47,51.54,51.31,51.34,94431.0,43.8593,43.9189,43.7229,43.7485,94431.0
2018-07-02 11:30:00,51.33,51.36,51.22,51.28,68195.0,43.74,43.7655,43.6462,43.6974,68195.0
2018-07-02 12:00:00,51.29,51.3,51.05,51.1,51359.0,43.7059,43.7144,43.5014,43.544,51359.0
2018-07-02 12:30:00,51.09,51.18,51.06,51.11,79850.0,43.5355,43.6122,43.5099,43.5525,79850.0
2018-07-02 13:00:00,51.11,51.13,51.05,51.05,53441.0,43.5525,43.5696,43.5014,43.5014,53441.0
2018-07-02 13:30:00,51.05,51.19,51.02,51.14,62671.0,43.5014,43.6207,43.4758,43.5781,62671.0
2018-07-02 14:00:00,51.16,51.25,51.14,51.18,51385.0,43.5951,43.6718,43.5781,43.6122,51385.0
2018-07-02 14:30:00,51.18,51.21,51.05,51.16,66563.0,43.6122,43.6377,43.5014,43.5951,66563.0
2018-07-02 15:00:00,51.15,51.25,51.1,51.25,88185.0,43.5866,43.6718,43.544,43.6718,88185.0
2018-07-02 15:30:00,51.25,51.36,51.15,51.31,354987.0,43.6718,43.7655,43.5866,43.7229,354987.0
2018-07-03 09:30:00,51.54,51.88,51.44,51.68,70468.0,43.9189,44.2087,43.8337,44.0382,70468.0
2018-07-03 10:00:00,51.7,51.75,51.5,51.68,104691.0,44.0553,44.0979,43.8848,44.0382,104691.0
2018-07-03 10:30:00,51.68,51.84,51.62,51.78,81422.0,44.0382,44.1746,43.9871,44.1234,81422.0
2018-07-03 11:00:00,51.79,51.88,51.74,51.86,46969.0,44.132,44.2087,44.0894,44.1916,46969.0
2018-07-03 11:30:00,51.87,51.98,51.77,51.82,38230.0,44.2001,44.2939,44.1149,44.1575,38230.0
2018-07-03 12:00:00,51.83,51.83,51.7,51.7,39295.0,44.166,44.166,44.0553,44.0553,39295.0
2018-07-03 12:30:00,51.69,51.7,51.53,51.59,102942.0,44.0468,44.0553,43.9104,43.9615,102942.0
2018-07-05 09:30:00,51.89,51.99,51.5,51.6,55104.0,44.2172,44.3024,43.8848,43.9701,55104.0
2018-07-05 10:00:00,51.64,51.89,51.63,51.8,98785.0,44.0041,44.2172,43.9956,44.1405,98785.0
2018-07-05 10:30:00,51.8,51.93,51.75,51.79,150785.0,44.1405,44.2513,44.0979,44.132,150785.0
2018-07-05 11:00:00,51.79,51.85,51.65,51.66,90604.0,44.132,44.1831,44.0127,44.0212,90604.0
2018-07-05 11:30:00,51.66,51.86,51.66,51.83,60589.0,44.0212,44.1916,44.0212,44.166,60589.0
2018-07-05 12:00:00,51.82,51.97,51.82,51.82,50661.0,44.1575,44.2853,44.1575,44.1575,50661.0
2018-07-05 12:30:00,51.82,51.83,51.69,51.72,42349.0,44.1575,44.166,44.0468,44.0723,42349.0
2018-07-05 13:00:00,51.73,51.77,51.68,51.69,27298.0,44.0808,44.1149,44.0382,44.0468,27298.0
2018-07-05 13:30:00,51.69,51.71,51.64,51.69,23303.0,44.0468,44.0638,44.0041,44.0468,23303.0
2018-07-05 14:00:00,51.7,51.79,51.53,51.62,45270.0,44.0553,44.132,43.9104,43.9871,45270.0
2018-07-05 14:30:00,51.62,51.66,51.58,51.61,30102.0,43.9871,44.0212,43.953,43.9786,30102.0
2018-07-05 15:00:00,51.61,51.68,51.59,51.6,53644.0,43.9786,44.0382,43.9615,43.9701,53644.0
2018-07-05 15:30:00,51.6,51.71,51.55,51.7,191003.0,43.9701,44.0638,43.9275,44.0553,191003.0
2018-07-06 09:30:00,51.61,51.87,51.54,51.81,34989.0,43.9786,44.2001,43.9189,44.149,34989.0
2018-07-06 10:00:00,51.8,51.9,51.72,51.88,18197.0,44.1405,44.2257,44.0723,44.2087,18197.0
2018-07-06 10:30:00,51.87,51.93,51.85,51.91,28253.0,44.2001,44.2513,44.1831,44.2342,28253.0
2018-07-06 11:00:00,51.9,52.11,51.88,52.05,32619.0,44.2257,44.4046,44.2087,44.3535,32619.0
2018-07-06 11:30:00,52.04,52.13,52.01,52.05,36596.0,44.345,44.4217,44.3194,44.3535,36596.0
2018-07-06 12:00:00,52.05,52.15,52.05,52.11,41742.0,44.3535,44.4387,44.3535,44.4046,41742.0
2018-07-06 12:30:00,52.1,52.11,51.96,52.02,41861.0,44.3961,44.4046,44.2768,44.328,41861.0
2018-07-06 13:00:00,52.01,52.05,52.01,52.03,31148.0,44.3194,44.3535,44.3194,44.3365,31148.0
2018-07-06 13:30:00,52.04,52.08,51.97,52.02,56754.0,44.345,44.3791,44.2853,44.328,56754.0
2018-07-06 14:00:00,52.01,52.05,51.96,51.96,30509.0,44.3194,44.3535,44.2768,44.2768,30509.0
2018-07-06 14:30:00,51.97,52.01,51.9,52.0,36690.0,44.2853,44.3194,44.2257,44.3109,36690.0
2018-07-06 15:00:00,52.0,52.03,51.91,51.94,46168.0,44.3109,44.3365,44.2342,44.2598,46168.0
2018-07-06 15:30:00,51.94,51.95,51.82,51.85,225225.0,44.2598,44.2683,44.1575,44.1831,225225.0
2018-07-09 09:30:00,52.04,52.62,52.01,52.61,247260.0,44.345,44.8392,44.3194,44.8307,247260.0
2018-07-09 10:00:00,52.6,52.87,52.6,52.84,248940.0,44.8222,45.0523,44.8222,45.0267,248940.0
2018-07-09 10:30:00,52.84,52.98,52.77,52.97,101596.0,45.0267,45.146,44.9671,45.1375,101596.0
2018-07-09 11:00:00,52.98,53.17,52.97,52.99,110088.0,45.146,45.3079,45.1375,45.1545,110088.0
2018-07-09 11:30:00,52.98,53.12,52.98,53.1,36750.0,45.146,45.2653,45.146,45.2483,36750.0
2018-07-09 12:00:00,53.09,53.17,53.05,53.15,28034.0,45.2397,45.3079,45.2057,45.2909,28034.0
2018-07-09 12:30:00,53.16,53.17,53.09,53.1,27110.0,45.2994,45.3079,45.2397,45.2483,27110.0
2018-07-09 13:00:00,53.1,53.1,52.96,52.97,46957.0,45.2483,45.2483,45.129,45.1375,46957.0
2018-07-09 13:30:00,52.97,53.0,52.9,52.99,264043.0,45.1375,45.163,45.0778,45.1545,264043.0
2018-07-09 14:00:00,52.99,53.1,52.99,53.1,39562.0,45.1545,45.2483,45.1545,45.2483,39562.0
2018-07-09 14:30:00,53.09,53.28,53.08,53.17,102393.0,45.2397,45.4016,45.2312,45.3079,102393.0
2018-07-09 15:00:00,53.18,53.24,53.17,53.23,117888.0,45.3164,45.3676,45.3079,45.359,117888.0
2018-07-09 15:30:00,53.23,53.31,53.16,53.3,342965.0,45.359,45.4272,45.2994,45.4187,342965.0
2018-07-10 09:30:00,53.35,53.49,53.13,53.29,59766.0,45.4613,45.5806,45.2738,45.4102,59766.0
2018-07-10 10:00:00,53.29,53.3,53.15,53.19,46271.0,45.4102,45.4187,45.2909,45.325,46271.0
2018-07-10 10:30:00,53.19,53.31,53.17,53.31,54126.0,45.325,45.4272,45.3079,45.4272,54126.0
2018-07-10 11:00:00,53.31,53.32,53.13,53.15,54979.0,45.4272,45.4357,45.2738,45.2909,54979.0
2018-07-10 11:30:00,53.15,53.18,53.08,53.12,34034.0,45.2909,45.3164,45.2312,45.2653,34034.0
2018-07-10 12:00:00,53.12,53.13,52.99,53.03,119081.0,45.2653,45.2738,45.1545,45.1886,119081.0
2018-07-10 12:30:00,53.04,53.05,52.86,52.94,62144.0,45.1971,45.2057,45.0437,45.1119,62144.0
2018-07-10 13:00:00,52.94,53.04,52.92,52.97,37755.0,45.1119,45.1971,45.0949,45.1375,37755.0
2018-07-10 13:30:00,52.97,53.02,52.88,53.01,40112.0,45.1375,45.1801,45.0608,45.1716,40112.0
2018-07-10 14:00:00,53.01,53.12,53.01,53.1,66819.0,45.1716,45.2653,45.1716,45.2483,66819.0
2018-07-10 14:30:00,53.11,53.15,53.03,53.14,48947.0,45.2568,45.2909,45.1886,45.2823,48947.0
2018-07-10 15:00:00,53.14,53.2,53.08,53.14,69923.0,45.2823,45.3335,45.2312,45.2823,69923.0
2018-07-10 15:30:00,53.14,53.3,53.13,53.24,470294.0,45.2823,45.4187,45.2738,45.3676,470294.0
2018-07-11 09:30:00,53.02,53.33,52.85,53.21,126758.0,45.1801,45.4442,45.0352,45.342,126758.0
2018-07-11 10:00:00,53.2,53.24,53.03,53.03,60711.0,45.3335,45.3676,45.1886,45.1886,60711.0
2018-07-11 10:30:00,53.05,53.12,52.86,52.89,63611.0,45.2057,45.2653,45.0437,45.0693,63611.0
2018-07-11 11:00:00,52.9,53.04,52.85,52.86,61859.0,45.0778,45.1971,45.0352,45.0437,61859.0
2018-07-11 11:30:00,52.83,52.85,52.63,52.63,43049.0,45.0182,45.0352,44.8478,44.8478,43049.0
2018-07-11 12:00:00,52.62,52.78,52.59,52.77,48314.0,44.8392,44.9756,44.8137,44.9671,48314.0
2018-07-11 12:30:00,52.76,52.86,52.75,52.78,29407.0,44.9585,45.0437,44.95,44.9756,29407.0
2018-07-11 13:00:00,52.79,52.86,52.76,52.85,39934.0,44.9841,45.0437,44.9585,45.0352,39934.0
2018-07-11 13:30:00,52.84,52.88,52.7,52.7,36795.0,45.0267,45.0608,44.9074,44.9074,36795.0
2018-07-11 14:00:00,52.7,52.83,52.68,52.82,42057.0,44.9074,45.0182,44.8904,45.0097,42057.0
2018-07-11 14:30:00,52.83,52.85,52.79,52.83,34258.0,45.0182,45.0352,44.9841,45.0182,34258.0
2018-07-11 15:00:00,52.83,52.86,52.76,52.76,54998.0,45.0182,45.0437,44.9585,44.9585,54998.0
2018-07-11 15:30:00,52.77,52.85,52.74,52.75,246444.0,44.9671,45.0352,44.9415,44.95,246444.0
2018-07-12 09:30:00,53.08,53.08,52.55,52.61,41043.0,45.2312,45.2312,44.7796,44.8307,41043.0
2018-07-12 10:00:00,52.62,52.69,52.51,52.59,39645.0,44.8392,44.8989,44.7455,44.8137,39645.0
2018-07-12 10:30:00,52.61,52.61,52.31,52.38,31529.0,44.8307,44.8307,44.5751,44.6347,31529.0
2018-07-12 11:00:00,52.39,52.45,52.29,52.3,24935.0,44.6432,44.6944,44.558,44.5666,24935.0
2018-07-12 11:30:00,52.31,52.47,52.31,52.43,30020.0,44.5751,44.7114,44.5751,44.6773,30020.0
2018-07-12 12:00:00,52.45,52.56,52.4,52.56,25568.0,44.6944,44.7881,44.6518,44.7881,25568.0
2018-07-12 12:30:00,52.57,52.6,52.45,52.6,20516.0,44.7966,44.8222,44.6944,44.8222,20516.0
2018-07-12 13:00:00,52.6,52.71,52.59,52.7,47762.0,44.8222,44.9159,44.8137,44.9074,47762.0
2018-07-12 13:30:00,52.69,52.69,52.59,52.62,26754.0,44.8989,44.8989,44.8137,44.8392,26754.0
2018-07-12 14:00:00,52.61,52.65,52.58,52.62,22566.0,44.8307,44.8648,44.8051,44.8392,22566.0
2018-07-12 14:30:00,52.62,52.62,52.5,52.52,20261.0,44.8392,44.8392,44.737,44.754,20261.0
2018-07-12 15:00:00,52.53,52.59,52.49,52.59,38634.0,44.7625,44.8137,44.7285,44.8137,38634.0
2018-07-12 15:30:00,52.59,52.6,52.49,52.53,226876.0,44.8137,44.8222,44.7285,44.7625,226876.0
2018-07-13 09:30:00,52.33,52.43,52.18,52.32,38948.0,44.5921,44.6773,44.4643,44.5836,38948.0
2018-07-13 10:00:00,52.34,52.48,52.26,52.3,23587.0,44.6006,44.7199,44.5325,44.5666,23587.0
2018-07-13 10:30:00,52.32,52.58,52.27,52.52,38961.0,44.5836,44.8051,44.541,44.754,38961.0
2018-07-13 11:00:00,52.52,52.66,52.51,52.62,33578.0,44.754,44.8733,44.7455,44.8392,33578.0
2018-07-13 11:30:00,52.61,52.61,52.47,52.52,35086.0,44.8307,44.8307,44.7114,44.754,35086.0
2018-07-13 12:00:00,52.52,52.61,52.5,52.61,30070.0,44.754,44.8307,44.737,44.8307,30070.0
2018-07-13 12:30:00,52.61,52.68,52.57,52.66,26410.0,44.8307,44.8904,44.7966,44.8733,26410.0
2018-07-13 13:00:00,52.68,52.71,52.64,52.66,20780.0,44.8904,44.9159,44.8563,44.8733,20780.0
2018-07-13 13:30:00,52.65,52.65,52.56,52.59,22377.0,44.8648,44.8648,44.7881,44.8137,22377.0
2018-07-13 14:00:00,52.59,52.59,52.52,52.58,21995.0,44.8137,44.8137,44.754,44.8051,21995.0
2018-07-13 14:30:00,52.54,52.54,52.45,52.47,23761.0,44.7711,44.7711,44.6944,44.7114,23761.0
2018-07-13 15:00:00,52.47,52.54,52.44,52.46,22941.0,44.7114,44.7711,44.6859,44.7029,22941.0
2018-07-13 15:30:00,52.46,52.55,52.45,52.52,127845.0,44.7029,44.7796,44.6944,44.754,127845.0
2018-07-16 09:30:00,52.54,52.87,52.46,52.68,46454.0,44.7711,45.0523,44.7029,44.8904,46454.0
2018-07-16 10:00:00,52.68,52.73,52.5,52.52,50338.0,44.8904,44.933,44.737,44.754,50338.0
2018-07-16 10:30:00,52.52,52.65,52.49,52.54,46060.0,44.754,44.8648,44.7285,44.7711,46060.0
2018-07-16 11:00:00,52.54,52.7,52.54,52.63,47927.0,44.7711,44.9074,44.7711,44.8478,47927.0
2018-07-16 11:30:00,52.63,52.7,52.61,52.7,57431.0,44.8478,44.9074,44.8307,44.9074,57431.0
2018-07-16 12:00:00,52.7,52.84,52.66,52.78,42653.0,44.9074,45.0267,44.8733,44.9756,42653.0
2018-07-16 12:30:00,52.79,52.86,52.73,52.84,29420.0,44.9841,45.0437,44.933,45.0267,29420.0
2018-07-16 13:00:00,52.84,52.96,52.83,52.92,30320.0,45.0267,45.129,45.0182,45.0949,30320.0
2018-07-16 13:30:00,52.91,52.93,52.85,52.88,29974.0,45.0864,45.1034,45.0352,45.0608,29974.0
2018-07-16 14:00:00,52.89,53.02,52.87,53.0,42099.0,45.0693,45.1801,45.0523,45.163,42099.0
2018-07-16 14:30:00,53.01,53.01,52.88,52.89,39283.0,45.1716,45.1716,45.0608,45.0693,39283.0
2018-07-16 15:00:00,52.89,53.03,52.89,53.02,68696.0,45.0693,45.1886,45.0693,45.1801,68696.0
2018-07-16 15:30:00,53.02,53.12,53.01,53.07,229819.0,45.1801,45.2653,45.1716,45.2227,229819.0
2018-07-17 09:30:00,53.2,53.32,53.04,53.13,36503.0,45.3335,45.4357,45.1971,45.2738,36503.0
2018-07-17 10:00:00,53.14,53.23,53.07,53.19,40327.0,45.2823,45.359,45.2227,45.325,40327.0
2018-07-17 10:30:00,53.19,53.29,53.17,53.29,31609.0,45.325,45.4102,45.3079,45.4102,31609.0
2018-07-17 11:00:00,53.28,53.42,53.25,53.42,23213.0,45.4016,45.5209,45.3761,45.5209,23213.0
2018-07-17 11:30:00,53.41,53.42,53.28,53.29,19554.0,45.5124,45.5209,45.4016,45.4102,19554.0
2018-07-17 12:00:00,53.29,53.46,53.28,53.34,21892.0,45.4102,45.555,45.4016,45.4528,21892.0
2018-07-17 12:30:00,53.33,53.33,53.24,53.32,69706.0,45.4442,45.4442,45.3676,45.4357,69706.0
2018-07-17 13:00:00,53.32,53.35,53.18,53.21,31315.0,45.4357,45.4613,45.3164,45.342,31315.0
2018-07-17 13:30:00,53.21,53.22,53.18,53.21,13395.0,45.342,45.3505,45.3164,45.342,13395.0
2018-07-17 14:00:00,53.2,53.2,53.14,53.16,36616.0,45.3335,45.3335,45.2823,45.2994,36616.0
2018-07-17 14:30:00,53.16,53.16,53.06,53.07,28253.0,45.2994,45.2994,45.2142,45.2227,28253.0
2018-07-17 15:00:00,53.07,53.16,52.61,53.16,128160.0,45.2227,45.2994,44.8307,45.2994,128160.0
2018-07-17 15:30:00,53.16,53.29,53.15,53.27,357287.0,45.2994,45.4102,45.2909,45.3931,357287.0
2018-07-18 09:30:00,53.23,53.33,53.02,53.22,89986.0,45.359,45.4442,45.1801,45.3505,89986.0
2018-07-18 10:00:00,53.23,53.27,53.13,53.18,87583.0,45.359,45.3931,45.2738,45.3164,87583.0
2018-07-18 10:30:00,53.18,53.46,53.18,53.43,66195.0,45.3164,45.555,45.3164,45.5295,66195.0
2018-07-18 11:00:00,53.43,53.68,53.41,53.67,39870.0,45.5295,45.7425,45.5124,45.734,39870.0
2018-07-18 11:30:00,53.67,53.81,53.62,53.65,59184.0,45.734,45.8533,45.6914,45.7169,59184.0
2018-07-18 12:00:00,53.65,53.87,53.65,53.85,46910.0,45.7169,45.9044,45.7169,45.8874,46910.0
2018-07-18 12:30:00,53.85,53.87,53.77,53.78,30874.0,45.8874,45.9044,45.8192,45.8277,30874.0
2018-07-18 13:00:00,53.78,53.78,53.68,53.75,31362.0,45.8277,45.8277,45.7425,45.8021,31362.0
2018-07-18 13:30:00,53.75,53.75,53.67,53.74,30360.0,45.8021,45.8021,45.734,45.7936,30360.0
2018-07-18 14:00:00,53.74,53.75,53.65,53.74,37162.0,45.7936,45.8021,45.7169,45.7936,37162.0
2018-07-18 14:30:00,53.75,53.8,53.73,53.76,45640.0,45.8021,45.8448,45.7851,45.8107,45640.0
2018-07-18 15:00:00,53.76,53.77,53.66,53.68,53508.0,45.8107,45.8192,45.7255,45.7425,53508.0
2018-07-18 15:30:00,53.69,53.7,53.62,53.64,421743.0,45.751,45.7595,45.6914,45.7084,421743.0
2018-07-19 09:30:00,53.49,53.61,53.05,53.12,140898.0,45.5806,45.6828,45.2057,45.2653,140898.0
2018-07-19 10:00:00,53.13,53.13,52.64,52.69,130202.0,45.2738,45.2738,44.8563,44.8989,130202.0
2018-07-19 10:30:00,52.68,52.87,52.65,52.83,144881.0,44.8904,45.0523,44.8648,45.0182,144881.0
2018-07-19 11:00:00,52.83,53.07,52.72,52.99,69209.0,45.0182,45.2227,44.9244,45.1545,69209.0
2018-07-19 11:30:00,53.01,53.04,52.91,53.03,71742.0,45.1716,45.1971,45.0864,45.1886,71742.0
2018-07-19 12:00:00,53.04,53.11,52.92,52.96,81442.0,45.1971,45.2568,45.0949,45.129,81442.0
2018-07-19 12:30:00,52.96,52.97,52.78,52.81,66368.0,45.129,45.1375,44.9756,45.0011,66368.0
2018-07-19 13:00:00,52.8,52.89,52.66,52.73,45855.0,44.9926,45.0693,44.8733,44.933,45855.0
2018-07-19 13:30:00,52.73,52.89,52.69,52.88,139299.0,44.933,45.0693,44.8989,45.0608,139299.0
2018-07-19 14:00:00,52.89,52.99,52.86,52.9,98523.0,45.0693,45.1545,45.0437,45.0778,98523.0
2018-07-19 14:30:00,52.9,52.92,52.75,52.82,89120.0,45.0778,45.0949,44.95,45.0097,89120.0
2018-07-19 15:00:00,52.83,52.88,52.79,52.81,121082.0,45.0182,45.0608,44.9841,45.0011,121082.0
2018-07-19 15:30:00,52.8,52.86,52.63,52.67,286971.0,44.9926,45.0437,44.8478,44.8818,286971.0
2018-07-20 09:30:00,52.38,52.72,52.33,52.63,259029.0,44.6347,44.9244,44.5921,44.8478,259029.0
2018-07-20 10:00:00,52.66,52.94,52.51,52.78,108141.0,44.8733,45.1119,44.7455,44.9756,108141.0
2018-07-20 10:30:00,52.79,52.82,52.47,52.47,79522.0,44.9841,45.0097,44.7114,44.7114,79522.0
2018-07-20 11:00:00,52.45,52.61,52.44,52.45,70811.0,44.6944,44.8307,44.6859,44.6944,70811.0
2018-07-20 11:30:00,52.44,52.5,52.34,52.41,160462.0,44.6859,44.737,44.6006,44.6603,160462.0
2018-07-20 12:00:00,52.41,52.5,52.39,52.48,62343.0,44.6603,44.737,44.6432,44.7199,62343.0
2018-07-20 12:30:00,52.48,52.51,52.44,52.47,68350.0,44.7199,44.7455,44.6859,44.7114,68350.0
2018-07-20 13:00:00,52.48,52.48,52.37,52.37,59021.0,44.7199,44.7199,44.6262,44.6262,59021.0
2018-07-20 13:30:00,52.37,52.47,52.32,52.44,107406.0,44.6262,44.7114,44.5836,44.6859,107406.0
2018-07-20 14:00:00,52.43,52.51,52.31,52.32,99638.0,44.6773,44.7455,44.5751,44.5836,99638.0
2018-07-20 14:30:00,52.31,52.4,52.27,52.37,118522.0,44.5751,44.6518,44.541,44.6262,118522.0
2018-07-20 15:00:00,52.36,52.37,52.22,52.23,166505.0,44.6177,44.6262,44.4984,44.5069,166505.0
2018-07-20 15:30:00,52.24,52.34,52.23,52.32,378544.0,44.5154,44.6006,44.5069,44.5836,378544.0
2018-07-23 09:30:00,52.15,52.44,52.1,52.32,94598.0,44.4387,44.6859,44.3961,44.5836,94598.0
2018-07-23 10:00:00,52.31,52.39,52.17,52.23,119797.0,44.5751,44.6432,44.4558,44.5069,119797.0
2018-07-23 10:30:00,52.25,52.25,51.98,51.99,124725.0,44.5239,44.5239,44.2939,44.3024,124725.0
2018-07-23 11:00:00,52.0,52.4,51.99,52.36,126293.0,44.3109,44.6518,44.3024,44.6177,126293.0
2018-07-23 11:30:00,52.36,52.51,52.34,52.42,174900.0,44.6177,44.7455,44.6006,44.6688,174900.0
2018-07-23 12:00:00,52.43,52.57,52.42,52.57,65459.0,44.6773,44.7966,44.6688,44.7966,65459.0
2018-07-23 12:30:00,52.56,52.67,52.55,52.57,49702.0,44.7881,44.8818,44.7796,44.7966,49702.0
2018-07-23 13:00:00,52.56,52.6,52.48,52.54,69438.0,44.7881,44.8222,44.7199,44.7711,69438.0
2018-07-23 13:30:00,52.54,52.58,52.49,52.57,67805.0,44.7711,44.8051,44.7285,44.7966,67805.0
2018-07-23 14:00:00,52.57,52.6,52.39,52.39,55187.0,44.7966,44.8222,44.6432,44.6432,55187.0
2018-07-23 14:30:00,52.4,52.45,52.34,52.4,108178.0,44.6518,44.6944,44.6006,44.6518,108178.0
2018-07-23 15:00:00,52.4,52.45,52.36,52.44,105957.0,44.6518,44.6944,44.6177,44.6859,105957.0
2018-07-23 15:30:00,52.45,52.45,52.39,52.43,254095.0,44.6944,44.6944,44.6432,44.6773,254095.0
2018-07-24 09:30:00,52.43,52.46,52.14,52.38,75234.0,44.6773,44.7029,44.4302,44.6347,75234.0
2018-07-24 10:00:00,52.37,52.47,52.29,52.41,69336.0,44.6262,44.7114,44.558,44.6603,69336.0
2018-07-24 10:30:00,52.41,52.41,52.14,52.22,109068.0,44.6603,44.6603,44.4302,44.4984,109068.0
2018-07-24 11:00:00,52.22,52.32,52.08,52.31,180406.0,44.4984,44.5836,44.3791,44.5751,180406.0
2018-07-24 11:30:00,52.31,52.46,52.21,52.4,110860.0,44.5751,44.7029,44.4899,44.6518,110860.0
2018-07-24 12:00:00,52.4,52.47,52.38,52.46,52341.0,44.6518,44.7114,44.6347,44.7029,52341.0
2018-07-24 12:30:00,52.45,52.64,52.45,52.62,79904.0,44.6944,44.8563,44.6944,44.8392,79904.0
2018-07-24 13:00:00,52.62,52.66,52.47,52.5,62177.0,44.8392,44.8733,44.7114,44.737,62177.0
2018-07-24 13:30:00,52.5,52.53,52.39,52.4,68005.0,44.737,44.7625,44.6432,44.6518,68005.0
2018-07-24 14:00:00,52.39,52.39,52.24,52.29,62126.0,44.6432,44.6432,44.5154,44.558,62126.0
2018-07-24 14:30:00,52.28,52.38,52.24,52.33,74681.0,44.5495,44.6347,44.5154,44.5921,74681.0
2018-07-24 15:00:00,52.32,52.33,52.19,52.25,171272.0,44.5836,44.5921,44.4728,44.5239,171272.0
2018-07-24 15:30:00,52.25,52.4,52.24,52.39,337241.0,44.5239,44.6518,44.5154,44.6432,337241.0
2018-07-25 09:30:00,52.19,52.4,51.97,52.08,57036.0,44.4728,44.6518,44.2853,44.3791,57036.0
2018-07-25 10:00:00,52.1,52.22,51.82,51.82,113202.0,44.3961,44.4984,44.1575,44.1575,113202.0
2018-07-25 10:30:00,51.83,51.99,51.78,51.95,73714.0,44.166,44.3024,44.1234,44.2683,73714.0
2018-07-25 11:00:00,51.95,51.97,51.74,51.87,54361.0,44.2683,44.2853,44.0894,44.2001,54361.0
2018-07-25 11:30:00,51.87,52.13,51.87,52.1,59083.0,44.2001,44.4217,44.2001,44.3961,59083.0
2018-07-25 12:00:00,52.11,52.19,52.11,52.18,36901.0,44.4046,44.4728,44.4046,44.4643,36901.0
2018-07-25 12:30:00,52.17,52.22,52.07,52.17,52745.0,44.4558,44.4984,44.3706,44.4558,52745.0
2018-07-25 13:00:00,52.19,52.19,52.01,52.01,32030.0,44.4728,44.4728,44.3194,44.3194,32030.0
2018-07-25 13:30:00,52.02,52.12,52.0,52.08,49055.0,44.328,44.4132,44.3109,44.3791,49055.0
2018-07-25 14:00:00,52.08,52.16,52.05,52.08,62207.0,44.3791,44.4473,44.3535,44.3791,62207.0
2018-07-25 14:30:00,52.09,52.14,52.05,52.11,59954.0,44.3876,44.4302,44.3535,44.4046,59954.0
2018-07-25 15:00:00,52.12,52.21,52.11,52.17,87311.0,44.4132,44.4899,44.4046,44.4558,87311.0
2018-07-25 15:30:00,52.18,52.49,52.17,52.36,364798.0,44.4643,44.7285,44.4558,44.6177,364798.0
2018-07-26 09:30:00,52.65,53.47,52.6,53.21,98062.0,44.8648,45.5635,44.8222,45.342,98062.0
2018-07-26 10:00:00,53.22,53.24,52.92,53.02,354385.0,45.3505,45.3676,45.0949,45.1801,354385.0
2018-07-26 10:30:00,53.0,53.09,52.95,53.0,70607.0,45.163,45.2397,45.1204,45.163,70607.0
2018-07-26 11:00:00,52.98,53.2,52.94,53.14,65006.0,45.146,45.3335,45.1119,45.2823,65006.0
2018-07-26 11:30:00,53.13,53.25,53.1,53.24,34030.0,45.2738,45.3761,45.2483,45.3676,34030.0
2018-07-26 12:00:00,53.24,53.34,53.23,53.26,39774.0,45.3676,45.4528,45.359,45.3846,39774.0
2018-07-26 12:30:00,53.25,53.27,53.13,53.17,41758.0,45.3761,45.3931,45.2738,45.3079,41758.0
2018-07-26 13:00:00,53.16,53.29,53.15,53.28,24685.0,45.2994,45.4102,45.2909,45.4016,24685.0
2018-07-26 13:30:00,53.27,53.28,53.09,53.15,140450.0,45.3931,45.4016,45.2397,45.2909,140450.0
2018-07-26 14:00:00,53.15,53.15,52.85,52.89,77120.0,45.2909,45.2909,45.0352,45.0693,77120.0
2018-07-26 14:30:00,52.88,53.01,52.86,53.01,78423.0,45.0608,45.1716,45.0437,45.1716,78423.0
2018-07-26 15:00:00,53.0,53.26,52.99,53.13,181768.0,45.163,45.3846,45.1545,45.2738,181768.0
2018-07-26 15:30:00,53.14,53.29,53.05,53.21,475387.0,45.2823,45.4102,45.2057,45.342,475387.0
2018-07-27 09:30:00,52.96,53.62,51.51,52.57,733690.0,45.129,45.6914,43.8934,44.7966,733690.0
2018-07-27 10:00:00,52.58,52.66,51.95,52.08,484657.0,44.8051,44.8733,44.2683,44.3791,484657.0
2018-07-27 10:30:00,52.08,52.31,51.98,52.07,289623.0,44.3791,44.5751,44.2939,44.3706,289623.0
2018-07-27 11:00:00,52.07,52.18,51.94,51.94,343926.0,44.3706,44.4643,44.2598,44.2598,343926.0
2018-07-27 11:30:00,51.93,52.01,51.83,51.89,319898.0,44.2513,44.3194,44.166,44.2172,319898.0
2018-07-27 12:00:00,51.91,52.02,51.84,52.0,187662.0,44.2342,44.328,44.1746,44.3109,187662.0
2018-07-27 12:30:00,52.01,52.01,51.79,51.84,197465.0,44.3194,44.3194,44.132,44.1746,197465.0
2018-07-27 13:00:00,51.83,51.88,51.7,51.85,175140.0,44.166,44.2087,44.0553,44.1831,175140.0
2018-07-27 13:30:00,51.85,51.94,51.73,51.91,192035.0,44.1831,44.2598,44.0808,44.2342,192035.0
2018-07-27 14:00:00,51.91,51.95,51.85,51.88,270355.0,44.2342,44.2683,44.1831,44.2087,270355.0
2018-07-27 14:30:00,51.88,52.0,51.86,51.97,199253.0,44.2087,44.3109,44.1916,44.2853,199253.0
2018-07-27 15:00:00,51.97,52.0,51.87,51.91,330600.0,44.2853,44.3109,44.2001,44.2342,330600.0
2018-07-27 15:30:00,51.92,52.1,51.89,51.97,1068559.0,44.2427,44.3961,44.2172,44.2853,1068559.0
2018-07-30 09:30:00,52.19,53.54,52.14,53.42,390883.0,44.4728,45.6232,44.4302,45.5209,390883.0
2018-07-30 10:00:00,53.44,53.49,52.9,53.04,222595.0,45.538,45.5806,45.0778,45.1971,222595.0
2018-07-30 10:30:00,53.04,53.04,52.78,52.98,271883.0,45.1971,45.1971,44.9756,45.146,271883.0
2018-07-30 11:00:00,52.98,53.05,52.94,53.01,164229.0,45.146,45.2057,45.1119,45.1716,164229.0
2018-07-30 11:30:00,53.01,53.27,53.01,53.02,165115.0,45.1716,45.3931,45.1716,45.1801,165115.0
2018-07-30 12:00:00,53.01,53.02,52.74,52.75,132183.0,45.1716,45.1801,44.9415,44.95,132183.0
2018-07-30 12:30:00,52.75,52.91,52.75,52.87,76674.0,44.95,45.0864,44.95,45.0523,76674.0
2018-07-30 13:00:00,52.87,52.87,52.74,52.83,122647.0,45.0523,45.0523,44.9415,45.0182,122647.0
2018-07-30 13:30:00,52.83,52.9,52.78,52.83,93413.0,45.0182,45.0778,44.9756,45.0182,93413.0
2018-07-30 14:00:00,52.83,52.83,52.74,52.75,96281.0,45.0182,45.0182,44.9415,44.95,96281.0
2018-07-30 14:30:00,52.76,52.79,52.63,52.65,93829.0,44.9585,44.9841,44.8478,44.8648,93829.0
2018-07-30 15:00:00,52.64,52.69,52.57,52.63,147564.0,44.8563,44.8989,44.7966,44.8478,147564.0
2018-07-30 15:30:00,52.63,52.71,52.6,52.67,491591.0,44.8478,44.9159,44.8222,44.8818,491591.0
2018-07-31 09:30:00,52.88,52.91,52.5,52.64,79358.0,45.0608,45.0864,44.737,44.8563,79358.0
2018-07-31 10:00:00,52.68,52.81,52.55,52.69,58569.0,44.8904,45.0011,44.7796,44.8989,58569.0
2018-07-31 10:30:00,52.71,52.71,52.41,52.42,55861.0,44.9159,44.9159,44.6603,44.6688,55861.0
2018-07-31 11:00:00,52.4,52.62,52.38,52.56,87074.0,44.6518,44.8392,44.6347,44.7881,87074.0
2018-07-31 11:30:00,52.56,52.62,52.39,52.48,57374.0,44.7881,44.8392,44.6432,44.7199,57374.0
2018-07-31 12:00:00,52.48,52.52,52.38,52.5,56615.0,44.7199,44.754,44.6347,44.737,56615.0
2018-07-31 12:30:00,52.5,52.57,52.47,52.52,93683.0,44.737,44.7966,44.7114,44.754,93683.0
2018-07-31 13:00:00,52.5,52.64,52.5,52.59,69181.0,44.737,44.8563,44.737,44.8137,69181.0
2018-07-31 13:30:00,52.58,52.72,52.58,52.67,67125.0,44.8051,44.9244,44.8051,44.8818,67125.0
2018-07-31 14:00:00,52.67,52.68,52.57,52.64,71718.0,44.8818,44.8904,44.7966,44.8563,71718.0
2018-07-31 14:30:00,52.63,52.72,52.59,52.67,81407.0,44.8478,44.9244,44.8137,44.8818,81407.0
2018-07-31 15:00:00,52.67,52.69,52.63,52.66,129121.0,44.8818,44.8989,44.8478,44.8733,129121.0
2018-07-31 15:30:00,52.66,52.72,52.62,52.69,362035.0,44.8733,44.9244,44.8392,44.8989,362035.0
2018-08-01 09:30:00,52.86,53.05,52.73,52.9,70942.0,45.0437,45.2057,44.933,45.0778,70942.0
2018-08-01 10:00:00,52.9,53.06,52.71,52.75,81841.0,45.0778,45.2142,44.9159,44.95,81841.0
2018-08-01 10:30:00,52.78,52.97,52.76,52.83,94257.0,44.9756,45.1375,44.9585,45.0182,94257.0
2018-08-01 11:00:00,52.83,52.85,52.62,52.7,47094.0,45.0182,45.0352,44.8392,44.9074,47094.0
2018-08-01 11:30:00,52.71,52.75,52.53,52.66,84466.0,44.9159,44.95,44.7625,44.8733,84466.0
2018-08-01 12:00:00,52.66,52.66,52.45,52.47,62536.0,44.8733,44.8733,44.6944,44.7114,62536.0
2018-08-01 12:30:00,52.47,52.48,52.4,52.44,91990.0,44.7114,44.7199,44.6518,44.6859,91990.0
2018-08-01 13:00:00,52.43,52.49,52.37,52.4,49562.0,44.6773,44.7285,44.6262,44.6518,49562.0
2018-08-01 13:30:00,52.4,52.53,52.39,52.51,53829.0,44.6518,44.7625,44.6432,44.7455,53829.0
2018-08-01 14:00:00,52.49,52.6,52.36,52.39,94749.0,44.7285,44.8222,44.6177,44.6432,94749.0
2018-08-01 14:30:00,52.39,52.55,52.35,52.52,54672.0,44.6432,44.7796,44.6092,44.754,54672.0
2018-08-01 15:00:00,52.53,52.66,52.5,52.61,170799.0,44.7625,44.8733,44.737,44.8307,170799.0
2018-08-01 15:30:00,52.61,52.65,52.53,52.57,294957.0,44.8307,44.8648,44.7625,44.7966,294957.0
2018-08-02 09:30:00,52.3,52.38,52.09,52.32,103953.0,44.5666,44.6347,44.3876,44.5836,103953.0
2018-08-02 10:00:00,52.33,52.59,52.3,52.48,105497.0,44.5921,44.8137,44.5666,44.7199,105497.0
2018-08-02 10:30:00,52.47,52.56,52.3,52.41,71778.0,44.7114,44.7881,44.5666,44.6603,71778.0
2018-08-02 11:00:00,52.42,52.64,52.41,52.49,92690.0,44.6688,44.8563,44.6603,44.7285,92690.0
2018-08-02 11:30:00,52.48,52.64,52.44,52.59,76592.0,44.7199,44.8563,44.6859,44.8137,76592.0
2018-08-02 12:00:00,52.59,52.81,52.58,52.77,78471.0,44.8137,45.0011,44.8051,44.9671,78471.0
2018-08-02 12:30:00,52.78,52.88,52.73,52.83,66239.0,44.9756,45.0608,44.933,45.0182,66239.0
2018-08-02 13:00:00,52.81,52.81,52.71,52.72,53331.0,45.0011,45.0011,44.9159,44.9244,53331.0
2018-08-02 13:30:00,52.72,52.83,52.7,52.81,72130.0,44.9244,45.0182,44.9074,45.0011,72130.0
2018-08-02 14:00:00,52.82,52.88,52.75,52.79,63196.0,45.0097,45.0608,44.95,44.9841,63196.0
2018-08-02 14:30:00,52.77,52.87,52.76,52.86,57317.0,44.9671,45.0523,44.9585,45.0437,57317.0
2018-08-02 15:00:00,52.86,52.86,52.65,52.69,82537.0,45.0437,45.0437,44.8648,44.8989,82537.0
2018-08-02 15:30:00,52.69,52.77,52.68,52.76,250348.0,44.8989,44.9671,44.8904,44.9585,250348.0
2018-08-03 09:30:00,52.62,52.72,52.4,52.5,71680.0,44.8392,44.9244,44.6518,44.737,71680.0
2018-08-03 10:00:00,52.51,52.67,52.42,52.55,55918.0,44.7455,44.8818,44.6688,44.7796,55918.0
2018-08-03 10:30:00,52.54,52.58,52.34,52.35,70730.0,44.7711,44.8051,44.6006,44.6092,70730.0
2018-08-03 11:00:00,52.36,52.45,52.25,52.26,101038.0,44.6177,44.6944,44.5239,44.5325,101038.0
2018-08-03 11:30:00,52.27,52.53,52.21,52.5,176717.0,44.541,44.7625,44.4899,44.737,176717.0
2018-08-03 12:00:00,52.49,52.79,52.49,52.77,100110.0,44.7285,44.9841,44.7285,44.9671,100110.0
2018-08-03 12:30:00,52.78,52.78,52.65,52.74,53401.0,44.9756,44.9756,44.8648,44.9415,53401.0
2018-08-03 13:00:00,52.74,52.84,52.69,52.78,80188.0,44.9415,45.0267,44.8989,44.9756,80188.0
2018-08-03 13:30:00,52.79,52.82,52.62,52.62,38155.0,44.9841,45.0097,44.8392,44.8392,38155.0
2018-08-03 14:00:00,52.62,52.68,52.58,52.67,45268.0,44.8392,44.8904,44.8051,44.8818,45268.0
2018-08-03 14:30:00,52.66,52.78,52.66,52.71,93102.0,44.8733,44.9756,44.8733,44.9159,93102.0
2018-08-03 15:00:00,52.71,52.73,52.57,52.58,116918.0,44.9159,44.933,44.7966,44.8051,116918.0
2018-08-03 15:30:00,52.58,52.75,52.56,52.75,250496.0,44.8051,44.95,44.7881,44.95,250496.0
2018-08-06 09:30:00,52.78,52.78,52.4,52.55,41294.0,44.9756,44.9756,44.6518,44.7796,41294.0
2018-08-06 10:00:00,52.57,52.59,52.38,52.39,41475.0,44.7966,44.8137,44.6347,44.6432,41475.0
2018-08-06 10:30:00,52.41,52.57,52.4,52.55,39999.0,44.6603,44.7966,44.6518,44.7796,39999.0
2018-08-06 11:00:00,52.53,52.56,52.47,52.52,34642.0,44.7625,44.7881,44.7114,44.754,34642.0
2018-08-06 11:30:00,52.53,52.57,52.46,52.54,25366.0,44.7625,44.7966,44.7029,44.7711,25366.0
2018-08-06 12:00:00,52.54,52.63,52.5,52.61,37590.0,44.7711,44.8478,44.737,44.8307,37590.0
2018-08-06 12:30:00,52.61,52.77,52.6,52.69,97155.0,44.8307,44.9671,44.8222,44.8989,97155.0
2018-08-06 13:00:00,52.68,52.73,52.57,52.57,40879.0,44.8904,44.933,44.7966,44.7966,40879.0
2018-08-06 13:30:00,52.56,52.61,52.52,52.58,19975.0,44.7881,44.8307,44.754,44.8051,19975.0
2018-08-06 14:00:00,52.58,52.65,52.53,52.63,34217.0,44.8051,44.8648,44.7625,44.8478,34217.0
2018-08-06 14:30:00,52.62,52.65,52.59,52.62,36996.0,44.8392,44.8648,44.8137,44.8392,36996.0
2018-08-06 15:00:00,52.62,52.67,52.61,52.67,58375.0,44.8392,44.8818,44.8307,44.8818,58375.0
2018-08-06 15:30:00,52.67,52.72,52.64,52.69,156223.0,44.8818,44.9244,44.8563,44.8989,156223.0
2018-08-07 09:30:00,52.74,53.07,52.71,53.02,63178.0,44.9415,45.2227,44.9159,45.1801,63178.0
2018-08-07 10:00:00,53.02,53.03,52.79,52.79,36907.0,45.1801,45.1886,44.9841,44.9841,36907.0
2018-08-07 10:30:00,52.78,52.95,52.78,52.94,36111.0,44.9756,45.1204,44.9756,45.1119,36111.0
2018-08-07 11:00:00,52.92,53.0,52.89,52.97,32858.0,45.0949,45.163,45.0693,45.1375,32858.0
2018-08-07 11:30:00,52.97,53.02,52.91,52.97,48401.0,45.1375,45.1801,45.0864,45.1375,48401.0
2018-08-07 12:00:00,52.97,53.01,52.91,52.91,31304.0,45.1375,45.1716,45.0864,45.0864,31304.0
2018-08-07 12:30:00,52.92,52.92,52.83,52.85,32745.0,45.0949,45.0949,45.0182,45.0352,32745.0
2018-08-07 13:00:00,52.85,52.95,52.82,52.88,98988.0,45.0352,45.1204,45.0097,45.0608,98988.0
2018-08-07 13:30:00,52.89,52.89,52.81,52.83,57950.0,45.0693,45.0693,45.0011,45.0182,57950.0
2018-08-07 14:00:00,52.82,52.89,52.81,52.89,48974.0,45.0097,45.0693,45.0011,45.0693,48974.0
2018-08-07 14:30:00,52.88,52.93,52.85,52.91,41645.0,45.0608,45.1034,45.0352,45.0864,41645.0
2018-08-07 15:00:00,52.91,52.93,52.87,52.87,71489.0,45.0864,45.1034,45.0523,45.0523,71489.0
2018-08-07 15:30:00,52.88,52.88,52.76,52.86,341446.0,45.0608,45.0608,44.9585,45.0437,341446.0
2018-08-08 09:30:00,52.83,52.88,52.65,52.88,88226.0,45.0182,45.0608,44.8648,45.0608,88226.0
2018-08-08 10:00:00,52.85,52.97,52.56,52.58,254810.0,45.0352,45.1375,44.7881,44.8051,254810.0
2018-08-08 10:30:00,52.58,52.67,52.42,52.6,276756.0,44.8051,44.8818,44.6688,44.8222,276756.0
2018-08-08 11:00:00,52.6,52.74,52.58,52.74,93830.0,44.8222,44.9415,44.8051,44.9415,93830.0
2018-08-08 11:30:00,52.73,52.82,52.69,52.7,41305.0,44.933,45.0097,44.8989,44.9074,41305.0
2018-08-08 12:00:00,52.7,52.71,52.57,52.58,54588.0,44.9074,44.9159,44.7966,44.8051,54588.0
2018-08-08 12:30:00,52.58,52.63,52.52,52.55,57462.0,44.8051,44.8478,44.754,44.7796,57462.0
2018-08-08 13:00:00,52.55,52.58,52.45,52.47,98576.0,44.7796,44.8051,44.6944,44.7114,98576.0
2018-08-08 13:30:00,52.48,52.6,52.48,52.6,41196.0,44.7199,44.8222,44.7199,44.8222,41196.0
2018-08-08 14:00:00,52.59,52.64,52.54,52.55,64145.0,44.8137,44.8563,44.7711,44.7796,64145.0
2018-08-08 14:30:00,52.56,52.59,52.51,52.54,57043.0,44.7881,44.8137,44.7455,44.7711,57043.0
2018-08-08 15:00:00,52.55,52.65,52.5,52.63,73289.0,44.7796,44.8648,44.737,44.8478,73289.0
2018-08-08 15:30:00,52.63,52.65,52.47,52.48,410810.0,44.8478,44.8648,44.7114,44.7199,410810.0
2018-08-09 09:30:00,52.44,52.62,52.32,52.62,38687.0,44.6859,44.8392,44.5836,44.8392,38687.0
2018-08-09 10:00:00,52.61,52.61,52.41,52.49,43497.0,44.8307,44.8307,44.6603,44.7285,43497.0
2018-08-09 10:30:00,52.49,52.49,52.38,52.4,52217.0,44.7285,44.7285,44.6347,44.6518,52217.0
2018-08-09 11:00:00,52.41,52.43,52.34,52.36,34681.0,44.6603,44.6773,44.6006,44.6177,34681.0
2018-08-09 11:30:00,52.36,52.36,52.29,52.35,25282.0,44.6177,44.6177,44.558,44.6092,25282.0
2018-08-09 12:00:00,52.36,52.42,52.35,52.35,28253.0,44.6177,44.6688,44.6092,44.6092,28253.0
2018-08-09 12:30:00,52.34,52.4,52.34,52.35,62954.0,44.6006,44.6518,44.6006,44.6092,62954.0
2018-08-09 13:00:00,52.35,52.37,52.32,52.32,27764.0,44.6092,44.6262,44.5836,44.5836,27764.0
2018-08-09 13:30:00,52.32,52.32,52.28,52.29,48779.0,44.5836,44.5836,44.5495,44.558,48779.0
2018-08-09 14:00:00,52.29,52.29,52.17,52.19,49289.0,44.558,44.558,44.4558,44.4728,49289.0
2018-08-09 14:30:00,52.2,52.2,52.14,52.18,64974.0,44.4813,44.4813,44.4302,44.4643,64974.0
2018-08-09 15:00:00,52.17,52.24,52.12,52.24,66315.0,44.4558,44.5154,44.4132,44.5154,66315.0
2018-08-09 15:30:00,52.23,52.24,52.15,52.19,165132.0,44.5069,44.5154,44.4387,44.4728,165132.0
2018-08-10 09:30:00,51.83,51.83,51.41,51.45,72406.0,44.166,44.166,43.8082,43.8422,72406.0
2018-08-10 10:00:00,51.46,51.57,51.34,51.44,23192.0,43.8508,43.9445,43.7485,43.8337,23192.0
2018-08-10 10:30:00,51.46,51.65,51.44,51.65,63762.0,43.8508,44.0127,43.8337,44.0127,63762.0
2018-08-10 11:00:00,51.66,51.77,51.59,51.74,32846.0,44.0212,44.1149,43.9615,44.0894,32846.0
2018-08-10 11:30:00,51.73,51.81,51.69,51.78,36707.0,44.0808,44.149,44.0468,44.1234,36707.0
2018-08-10 12:00:00,51.78,51.82,51.69,51.73,32197.0,44.1234,44.1575,44.0468,44.0808,32197.0
2018-08-10 12:30:00,51.74,51.77,51.67,51.71,22864.0,44.0894,44.1149,44.0297,44.0638,22864.0
2018-08-10 13:00:00,51.71,51.72,51.64,51.66,26069.0,44.0638,44.0723,44.0041,44.0212,26069.0
2018-08-10 13:30:00,51.65,51.65,51.54,51.6,29565.0,44.0127,44.0127,43.9189,43.9701,29565.0
2018-08-10 14:00:00,51.61,51.7,51.57,51.6,52356.0,43.9786,44.0553,43.9445,43.9701,52356.0
2018-08-10 14:30:00,51.61,51.67,51.59,51.61,34991.0,43.9786,44.0297,43.9615,43.9786,34991.0
2018-08-10 15:00:00,51.61,51.82,51.55,51.76,54920.0,43.9786,44.1575,43.9275,44.1064,54920.0
2018-08-10 15:30:00,51.76,51.77,51.67,51.69,160463.0,44.1064,44.1149,44.0297,44.0468,160463.0
2018-08-13 09:30:00,51.78,51.8,51.48,51.77,32709.0,44.1234,44.1405,43.8678,44.1149,32709.0
2018-08-13 10:00:00,51.76,51.8,51.65,51.65,34012.0,44.1064,44.1405,44.0127,44.0127,34012.0
2018-08-13 10:30:00,51.66,51.73,51.62,51.65,56668.0,44.0212,44.0808,43.9871,44.0127,56668.0
2018-08-13 11:00:00,51.66,51.69,51.43,51.49,26146.0,44.0212,44.0468,43.8252,43.8763,26146.0
2018-08-13 11:30:00,51.49,51.55,51.44,51.46,45686.0,43.8763,43.9275,43.8337,43.8508,45686.0
2018-08-13 12:00:00,51.45,51.54,51.38,51.39,38107.0,43.8422,43.9189,43.7826,43.7911,38107.0
2018-08-13 12:30:00,51.39,51.41,51.34,51.39,24837.0,43.7911,43.8082,43.7485,43.7911,24837.0
2018-08-13 13:00:00,51.38,51.52,51.33,51.51,27552.0,43.7826,43.9019,43.74,43.8934,27552.0
2018-08-13 13:30:00,51.52,51.54,51.41,51.42,37863.0,43.9019,43.9189,43.8082,43.8167,37863.0
2018-08-13 14:00:00,51.42,51.58,51.42,51.57,44329.0,43.8167,43.953,43.8167,43.9445,44329.0
2018-08-13 14:30:00,51.58,51.58,51.44,51.46,37400.0,43.953,43.953,43.8337,43.8508,37400.0
2018-08-13 15:00:00,51.46,51.55,51.42,51.45,50660.0,43.8508,43.9275,43.8167,43.8422,50660.0
2018-08-13 15:30:00,51.45,51.5,51.36,51.41,394912.0,43.8422,43.8848,43.7655,43.8082,394912.0
2018-08-14 09:30:00,51.42,51.48,51.19,51.2,76248.0,43.8167,43.8678,43.6207,43.6292,76248.0
2018-08-14 10:00:00,51.2,51.36,51.12,51.35,61399.0,43.6292,43.7655,43.561,43.757,61399.0
2018-08-14 10:30:00,51.35,51.37,51.19,51.22,130005.0,43.757,43.7741,43.6207,43.6462,130005.0
2018-08-14 11:00:00,51.23,51.34,51.15,51.32,118095.0,43.6548,43.7485,43.5866,43.7315,118095.0
2018-08-14 11:30:00,51.32,51.36,51.28,51.29,43110.0,43.7315,43.7655,43.6974,43.7059,43110.0
2018-08-14 12:00:00,51.26,51.39,51.26,51.38,34680.0,43.6803,43.7911,43.6803,43.7826,34680.0
2018-08-14 12:30:00,51.38,51.42,51.33,51.33,30782.0,43.7826,43.8167,43.74,43.74,30782.0
2018-08-14 13:00:00,51.32,51.39,51.3,51.34,33031.0,43.7315,43.7911,43.7144,43.7485,33031.0
2018-08-14 13:30:00,51.34,51.46,51.33,51.46,37336.0,43.7485,43.8508,43.74,43.8508,37336.0
2018-08-14 14:00:00,51.47,51.5,51.42,51.44,35368.0,43.8593,43.8848,43.8167,43.8337,35368.0
2018-08-14 14:30:00,51.43,51.49,51.31,51.31,56966.0,43.8252,43.8763,43.7229,43.7229,56966.0
2018-08-14 15:00:00,51.32,51.35,51.15,51.16,110601.0,43.7315,43.757,43.5866,43.5951,110601.0
2018-08-14 15:30:00,51.15,51.17,51.03,51.04,445053.0,43.5866,43.6036,43.4843,43.4929,445053.0
2018-08-15 09:30:00,50.88,51.19,50.66,51.08,86888.0,43.3565,43.6207,43.1691,43.5269,86888.0
2018-08-15 10:00:00,51.07,51.19,50.92,51.02,84531.0,43.5184,43.6207,43.3906,43.4758,84531.0
2018-08-15 10:30:00,51.01,51.05,50.77,50.81,76156.0,43.4673,43.5014,43.2628,43.2969,76156.0
2018-08-15 11:00:00,50.81,51.07,50.81,51.0,66579.0,43.2969,43.5184,43.2969,43.4588,66579.0
2018-08-15 11:30:00,51.01,51.09,50.75,50.87,121204.0,43.4673,43.5355,43.2457,43.348,121204.0
2018-08-15 12:00:00,50.86,50.98,50.85,50.96,47566.0,43.3395,43.4417,43.331,43.4247,47566.0
2018-08-15 12:30:00,50.96,51.04,50.89,50.99,57576.0,43.4247,43.4929,43.365,43.4503,57576.0
2018-08-15 13:00:00,50.98,51.01,50.81,50.87,58919.0,43.4417,43.4673,43.2969,43.348,58919.0
2018-08-15 13:30:00,50.87,50.87,50.8,50.81,53789.0,43.348,43.348,43.2884,43.2969,53789.0
2018-08-15 14:00:00,50.81,50.84,50.67,50.68,59297.0,43.2969,43.3224,43.1776,43.1861,59297.0
2018-08-15 14:30:00,50.69,50.89,50.68,50.88,85050.0,43.1946,43.365,43.1861,43.3565,85050.0
2018-08-15 15:00:00,50.89,51.01,50.89,50.97,94792.0,43.365,43.4673,43.365,43.4332,94792.0
2018-08-15 15:30:00,50.98,51.08,50.95,51.0,236628.0,43.4417,43.5269,43.4162,43.4588,236628.0
2018-08-16 09:30:00,51.23,51.68,51.22,51.66,122304.0,43.6548,44.0382,43.6462,44.0212,122304.0
2018-08-16 10:00:00,51.66,51.76,51.55,51.68,133896.0,44.0212,44.1064,43.9275,44.0382,133896.0
2018-08-16 10:30:00,51.68,51.83,51.63,51.81,63580.0,44.0382,44.166,43.9956,44.149,63580.0
2018-08-16 11:00:00,51.81,51.9,51.76,51.84,89388.0,44.149,44.2257,44.1064,44.1746,89388.0
2018-08-16 11:30:00,51.84,51.9,51.81,51.87,83500.0,44.1746,44.2257,44.149,44.2001,83500.0
2018-08-16 12:00:00,51.88,52.0,51.85,51.96,125891.0,44.2087,44.3109,44.1831,44.2768,125891.0
2018-08-16 12:30:00,51.95,51.95,51.82,51.93,221665.0,44.2683,44.2683,44.1575,44.2513,221665.0
2018-08-16 13:00:00,51.93,51.99,51.85,51.97,115622.0,44.2513,44.3024,44.1831,44.2853,115622.0
2018-08-16 13:30:00,51.98,52.09,51.95,52.07,165417.0,44.2939,44.3876,44.2683,44.3706,165417.0
2018-08-16 14:00:00,52.08,52.08,51.85,51.86,104068.0,44.3791,44.3791,44.1831,44.1916,104068.0
2018-08-16 14:30:00,51.86,51.86,51.77,51.84,108837.0,44.1916,44.1916,44.1149,44.1746,108837.0
2018-08-16 15:00:00,51.83,51.91,51.82,51.88,81747.0,44.166,44.2342,44.1575,44.2087,81747.0
2018-08-16 15:30:00,51.87,51.89,51.66,51.7,309166.0,44.2001,44.2172,44.0212,44.0553,309166.0
2018-08-17 09:30:00,51.57,51.97,51.46,51.94,92261.0,43.9445,44.2853,43.8508,44.2598,92261.0
2018-08-17 10:00:00,51.96,52.13,51.92,52.13,119641.0,44.2768,44.4217,44.2427,44.4217,119641.0
2018-08-17 10:30:00,52.12,52.19,51.98,52.01,63339.0,44.4132,44.4728,44.2939,44.3194,63339.0
2018-08-17 11:00:00,52.01,52.01,51.85,51.85,48327.0,44.3194,44.3194,44.1831,44.1831,48327.0
2018-08-17 11:30:00,51.86,51.96,51.83,51.91,41241.0,44.1916,44.2768,44.166,44.2342,41241.0
2018-08-17 12:00:00,51.9,51.96,51.85,51.9,19922.0,44.2257,44.2768,44.1831,44.2257,19922.0
2018-08-17 12:30:00,51.9,52.0,51.89,51.91,24456.0,44.2257,44.3109,44.2172,44.2342,24456.0
2018-08-17 13:00:00,51.92,51.93,51.85,51.85,28666.0,44.2427,44.2513,44.1831,44.1831,28666.0
2018-08-17 13:30:00,51.86,51.94,51.85,51.91,24206.0,44.1916,44.2598,44.1831,44.2342,24206.0
2018-08-17 14:00:00,51.91,52.03,51.9,52.02,50259.0,44.2342,44.3365,44.2257,44.328,50259.0
2018-08-17 14:30:00,52.02,52.07,51.99,52.07,46231.0,44.328,44.3706,44.3024,44.3706,46231.0
2018-08-17 15:00:00,52.07,52.07,51.97,52.0,60911.0,44.3706,44.3706,44.2853,44.3109,60911.0
2018-08-17 15:30:00,52.0,52.05,51.93,51.97,220828.0,44.3109,44.3535,44.2513,44.2853,220828.0
2018-08-20 09:30:00,52.02,52.36,51.95,52.19,86309.0,44.328,44.6177,44.2683,44.4728,86309.0
2018-08-20 10:00:00,52.17,52.31,52.05,52.07,33178.0,44.4558,44.5751,44.3535,44.3706,33178.0
2018-08-20 10:30:00,52.07,52.11,51.95,52.0,29125.0,44.3706,44.4046,44.2683,44.3109,29125.0
2018-08-20 11:00:00,52.01,52.07,51.97,51.99,31768.0,44.3194,44.3706,44.2853,44.3024,31768.0
2018-08-20 11:30:00,51.98,52.17,51.97,52.02,36698.0,44.2939,44.4558,44.2853,44.328,36698.0
2018-08-20 12:00:00,52.01,52.13,51.99,52.03,22218.0,44.3194,44.4217,44.3024,44.3365,22218.0
2018-08-20 12:30:00,52.04,52.11,51.99,52.07,35200.0,44.345,44.4046,44.3024,44.3706,35200.0
2018-08-20 13:00:00,52.07,52.1,52.04,52.08,39817.0,44.3706,44.3961,44.345,44.3791,39817.0
2018-08-20 13:30:00,52.08,52.11,51.98,51.98,44247.0,44.3791,44.4046,44.2939,44.2939,44247.0
2018-08-20 14:00:00,51.99,52.01,51.93,52.01,34473.0,44.3024,44.3194,44.2513,44.3194,34473.0
2018-08-20 14:30:00,52.02,52.02,51.95,51.97,45050.0,44.328,44.328,44.2683,44.2853,45050.0
2018-08-20 15:00:00,51.98,52.01,51.95,51.97,47103.0,44.2939,44.3194,44.2683,44.2853,47103.0
2018-08-20 15:30:00,51.98,52.08,51.97,51.99,193178.0,44.2939,44.3791,44.2853,44.3024,193178.0
2018-08-21 09:30:00,51.89,52.39,51.88,52.35,38336.0,44.2172,44.6432,44.2087,44.6092,38336.0
2018-08-21 10:00:00,52.37,52.37,52.23,52.28,36997.0,44.6262,44.6262,44.5069,44.5495,36997.0
2018-08-21 10:30:00,52.31,52.37,52.26,52.37,34014.0,44.5751,44.6262,44.5325,44.6262,34014.0
2018-08-21 11:00:00,52.37,52.37,52.19,52.23,35515.0,44.6262,44.6262,44.4728,44.5069,35515.0
2018-08-21 11:30:00,52.22,52.35,52.19,52.31,54312.0,44.4984,44.6092,44.4728,44.5751,54312.0
2018-08-21 12:00:00,52.31,52.46,52.3,52.43,56739.0,44.5751,44.7029,44.5666,44.6773,56739.0
2018-08-21 12:30:00,52.44,52.51,52.44,52.49,66846.0,44.6859,44.7455,44.6859,44.7285,66846.0
2018-08-21 13:00:00,52.49,52.53,52.42,52.45,68172.0,44.7285,44.7625,44.6688,44.6944,68172.0
2018-08-21 13:30:00,52.45,52.6,52.45,52.51,126312.0,44.6944,44.8222,44.6944,44.7455,126312.0
2018-08-21 14:00:00,52.51,52.51,52.41,52.44,44803.0,44.7455,44.7455,44.6603,44.6859,44803.0
2018-08-21 14:30:00,52.43,52.5,52.42,52.5,100006.0,44.6773,44.737,44.6688,44.737,100006.0
2018-08-21 15:00:00,52.5,52.53,52.43,52.46,98863.0,44.737,44.7625,44.6773,44.7029,98863.0
2018-08-21 15:30:00,52.46,52.48,52.32,52.34,215745.0,44.7029,44.7199,44.5836,44.6006,215745.0
2018-08-22 09:30:00,50.85,51.57,50.35,50.5,919246.0,43.331,43.9445,42.9049,43.0327,919246.0
2018-08-22 10:00:00,50.53,50.73,50.4,50.41,791203.0,43.0583,43.2287,42.9475,42.956,791203.0
2018-08-22 10:30:00,50.4,50.59,50.37,50.5,730335.0,42.9475,43.1094,42.9219,43.0327,730335.0
2018-08-22 11:00:00,50.5,50.54,50.05,50.07,1079977.0,43.0327,43.0668,42.6493,42.6663,1079977.0
2018-08-22 11:30:00,50.05,50.24,50.02,50.19,876730.0,42.6493,42.8112,42.6237,42.7686,876730.0
2018-08-22 12:00:00,50.2,50.22,50.11,50.12,208700.0,42.7771,42.7941,42.7004,42.7089,208700.0
2018-08-22 12:30:00,50.12,50.3,50.12,50.2,414221.0,42.7089,42.8623,42.7089,42.7771,414221.0
2018-08-22 13:00:00,50.2,50.27,50.17,50.21,323276.0,42.7771,42.8367,42.7515,42.7856,323276.0
2018-08-22 13:30:00,50.21,50.27,50.16,50.18,384697.0,42.7856,42.8367,42.743,42.76,384697.0
2018-08-22 14:00:00,50.19,50.21,50.14,50.21,347828.0,42.7686,42.7856,42.7259,42.7856,347828.0
2018-08-22 14:30:00,50.21,50.26,50.12,50.12,569115.0,42.7856,42.8282,42.7089,42.7089,569115.0
2018-08-22 15:00:00,50.12,50.23,50.11,50.2,394125.0,42.7089,42.8026,42.7004,42.7771,394125.0
2018-08-22 15:30:00,50.21,50.21,50.03,50.15,1273935.0,42.7856,42.7856,42.6322,42.7345,1273935.0
2018-08-23 09:30:00,50.05,50.25,50.02,50.04,539764.0,42.6493,42.8197,42.6237,42.6407,539764.0
2018-08-23 10:00:00,50.03,50.12,49.88,50.11,237442.0,42.6322,42.7089,42.5044,42.7004,237442.0
2018-08-23 10:30:00,50.09,50.16,50.01,50.02,183688.0,42.6833,42.743,42.6152,42.6237,183688.0
2018-08-23 11:00:00,50.02,50.09,49.97,49.99,217556.0,42.6237,42.6833,42.5811,42.5981,217556.0
2018-08-23 11:30:00,49.99,50.02,49.96,49.99,166235.0,42.5981,42.6237,42.5726,42.5981,166235.0
2018-08-23 12:00:00,49.99,50.01,49.97,49.98,154652.0,42.5981,42.6152,42.5811,42.5896,154652.0
2018-08-23 12:30:00,49.98,49.99,49.93,49.94,97745.0,42.5896,42.5981,42.547,42.5555,97745.0
2018-08-23 13:00:00,49.94,49.94,49.85,49.92,97714.0,42.5555,42.5555,42.4788,42.5385,97714.0
2018-08-23 13:30:00,49.92,49.94,49.83,49.83,129934.0,42.5385,42.5555,42.4618,42.4618,129934.0
2018-08-23 14:00:00,49.84,49.94,49.82,49.93,237942.0,42.4703,42.5555,42.4533,42.547,237942.0
2018-08-23 14:30:00,49.93,49.94,49.89,49.89,95297.0,42.547,42.5555,42.5129,42.5129,95297.0
2018-08-23 15:00:00,49.9,49.93,49.87,49.91,122909.0,42.5214,42.547,42.4959,42.53,122909.0
2018-08-23 15:30:00,49.91,49.93,49.85,49.88,537157.0,42.53,42.547,42.4788,42.5044,537157.0
2018-08-24 09:30:00,50.12,50.33,50.07,50.25,497164.0,42.7089,42.8879,42.6663,42.8197,497164.0
2018-08-24 10:00:00,50.26,50.36,50.1,50.12,249455.0,42.8282,42.9134,42.6919,42.7089,249455.0
2018-08-24 10:30:00,50.12,50.23,50.09,50.16,216786.0,42.7089,42.8026,42.6833,42.743,216786.0
2018-08-24 11:00:00,50.15,50.17,50.06,50.11,83623.0,42.7345,42.7515,42.6578,42.7004,83623.0
2018-08-24 11:30:00,50.1,50.14,50.07,50.11,170837.0,42.6919,42.7259,42.6663,42.7004,170837.0
2018-08-24 12:00:00,50.11,50.13,50.09,50.09,120418.0,42.7004,42.7174,42.6833,42.6833,120418.0
2018-08-24 12:30:00,50.1,50.1,50.05,50.08,56935.0,42.6919,42.6919,42.6493,42.6748,56935.0
2018-08-24 13:00:00,50.08,50.11,50.05,50.07,47551.0,42.6748,42.7004,42.6493,42.6663,47551.0
2018-08-24 13:30:00,50.07,50.07,50.0,50.05,49061.0,42.6663,42.6663,42.6066,42.6493,49061.0
2018-08-24 14:00:00,50.05,50.06,49.99,50.03,64143.0,42.6493,42.6578,42.5981,42.6322,64143.0
2018-08-24 14:30:00,50.04,50.04,49.96,49.96,59615.0,42.6407,42.6407,42.5726,42.5726,59615.0
2018-08-24 15:00:00,49.96,50.01,49.95,49.99,118100.0,42.5726,42.6152,42.564,42.5981,118100.0
2018-08-24 15:30:00,49.98,50.02,49.97,50.0,478245.0,42.5896,42.6237,42.5811,42.6066,478245.0
2018-08-27 09:30:00,50.15,50.56,50.08,50.56,969573.0,42.7345,43.0838,42.6748,43.0838,969573.0
2018-08-27 10:00:00,50.56,50.94,50.53,50.78,520969.0,43.0838,43.4077,43.0583,43.2713,520969.0
2018-08-27 10:30:00,50.78,50.81,50.61,50.72,217636.0,43.2713,43.2969,43.1264,43.2202,217636.0
2018-08-27 11:00:00,50.73,50.96,50.61,50.92,235010.0,43.2287,43.4247,43.1264,43.3906,235010.0
2018-08-27 11:30:00,50.92,51.17,50.9,51.13,387595.0,43.3906,43.6036,43.3736,43.5696,387595.0
2018-08-27 12:00:00,51.11,51.2,51.07,51.11,147332.0,43.5525,43.6292,43.5184,43.5525,147332.0
2018-08-27 12:30:00,51.11,51.24,51.07,51.19,132246.0,43.5525,43.6633,43.5184,43.6207,132246.0
2018-08-27 13:00:00,51.19,51.26,51.15,51.16,130164.0,43.6207,43.6803,43.5866,43.5951,130164.0
2018-08-27 13:30:00,51.16,51.2,51.12,51.18,120674.0,43.5951,43.6292,43.561,43.6122,120674.0
2018-08-27 14:00:00,51.18,51.22,51.04,51.09,166596.0,43.6122,43.6462,43.4929,43.5355,166596.0
2018-08-27 14:30:00,51.09,51.1,51.03,51.07,220597.0,43.5355,43.544,43.4843,43.5184,220597.0
2018-08-27 15:00:00,51.08,51.1,51.01,51.09,238343.0,43.5269,43.544,43.4673,43.5355,238343.0
2018-08-27 15:30:00,51.08,51.1,50.98,51.0,787016.0,43.5269,43.544,43.4417,43.4588,787016.0
2018-08-28 09:30:00,51.2,51.55,51.18,51.32,242584.0,43.6292,43.9275,43.6122,43.7315,242584.0
2018-08-28 10:00:00,51.33,51.44,51.26,51.36,428263.0,43.74,43.8337,43.6803,43.7655,428263.0
2018-08-28 10:30:00,51.36,51.36,51.16,51.18,121532.0,43.7655,43.7655,43.5951,43.6122,121532.0
2018-08-28 11:00:00,51.18,51.19,51.0,51.06,179762.0,43.6122,43.6207,43.4588,43.5099,179762.0
2018-08-28 11:30:00,51.05,51.06,50.9,50.9,304917.0,43.5014,43.5099,43.3736,43.3736,304917.0
2018-08-28 12:00:00,50.9,50.98,50.8,50.82,72372.0,43.3736,43.4417,43.2884,43.3054,72372.0
2018-08-28 12:30:00,50.81,50.89,50.8,50.88,95338.0,43.2969,43.365,43.2884,43.3565,95338.0
2018-08-28 13:00:00,50.89,50.92,50.82,50.84,106869.0,43.365,43.3906,43.3054,43.3224,106869.0
2018-08-28 13:30:00,50.84,50.95,50.82,50.9,93485.0,43.3224,43.4162,43.3054,43.3736,93485.0
2018-08-28 14:00:00,50.91,50.98,50.88,50.97,118450.0,43.3821,43.4417,43.3565,43.4332,118450.0
2018-08-28 14:30:00,50.96,50.97,50.89,50.97,175200.0,43.4247,43.4332,43.365,43.4332,175200.0
2018-08-28 15:00:00,50.97,51.01,50.9,50.96,107407.0,43.4332,43.4673,43.3736,43.4247,107407.0
2018-08-28 15:30:00,50.95,50.97,50.84,50.91,509679.0,43.4162,43.4332,43.3224,43.3821,509679.0
2018-08-29 09:30:00,50.87,50.87,50.48,50.5,124572.0,43.348,43.348,43.0157,43.0327,124572.0
2018-08-29 10:00:00,50.52,50.69,50.44,50.65,434643.0,43.0498,43.1946,42.9816,43.1605,434643.0
2018-08-29 10:30:00,50.66,50.81,50.57,50.81,112146.0,43.1691,43.2969,43.0924,43.2969,112146.0
2018-08-29 11:00:00,50.8,50.86,50.72,50.78,100382.0,43.2884,43.3395,43.2202,43.2713,100382.0
2018-08-29 11:30:00,50.77,50.86,50.71,50.79,91323.0,43.2628,43.3395,43.2117,43.2798,91323.0
2018-08-29 12:00:00,50.79,50.92,50.75,50.86,199417.0,43.2798,43.3906,43.2457,43.3395,199417.0
2018-08-29 12:30:00,50.85,50.87,50.73,50.76,134933.0,43.331,43.348,43.2287,43.2543,134933.0
2018-08-29 13:00:00,50.75,50.8,50.75,50.76,49026.0,43.2457,43.2884,43.2457,43.2543,49026.0
2018-08-29 13:30:00,50.75,50.81,50.72,50.76,62597.0,43.2457,43.2969,43.2202,43.2543,62597.0
2018-08-29 14:00:00,50.76,50.76,50.64,50.73,81583.0,43.2543,43.2543,43.152,43.2287,81583.0
2018-08-29 14:30:00,50.72,50.82,50.71,50.75,66299.0,43.2202,43.3054,43.2117,43.2457,66299.0
2018-08-29 15:00:00,50.75,50.83,50.74,50.82,126517.0,43.2457,43.3139,43.2372,43.3054,126517.0
2018-08-29 15:30:00,50.83,50.93,50.72,50.74,526275.0,43.3139,43.3991,43.2202,43.2372,526275.0
2018-08-30 09:30:00,50.79,50.82,50.55,50.64,151208.0,43.2798,43.3054,43.0753,43.152,151208.0
2018-08-30 10:00:00,50.64,50.66,50.53,50.62,125163.0,43.152,43.1691,43.0583,43.135,125163.0
2018-08-30 10:30:00,50.62,50.64,50.43,50.46,129234.0,43.135,43.152,42.9731,42.9986,129234.0
2018-08-30 11:00:00,50.46,50.54,50.43,50.5,95373.0,42.9986,43.0668,42.9731,43.0327,95373.0
2018-08-30 11:30:00,50.51,50.54,50.41,50.41,64640.0,43.0412,43.0668,42.956,42.956,64640.0
2018-08-30 12:00:00,50.41,50.46,50.35,50.45,42928.0,42.956,42.9986,42.9049,42.9901,42928.0
2018-08-30 12:30:00,50.45,50.46,50.37,50.39,52818.0,42.9901,42.9986,42.9219,42.939,52818.0
2018-08-30 13:00:00,50.38,50.48,50.38,50.45,54082.0,42.9305,43.0157,42.9305,42.9901,54082.0
2018-08-30 13:30:00,50.46,50.53,50.44,50.52,48159.0,42.9986,43.0583,42.9816,43.0498,48159.0
2018-08-30 14:00:00,50.52,50.53,50.35,50.42,100739.0,43.0498,43.0583,42.9049,42.9645,100739.0
2018-08-30 14:30:00,50.42,50.54,50.39,50.44,89054.0,42.9645,43.0668,42.939,42.9816,89054.0
2018-08-30 15:00:00,50.44,50.44,50.35,50.36,85214.0,42.9816,42.9816,42.9049,42.9134,85214.0
2018-08-30 15:30:00,50.36,50.52,50.35,50.5,312104.0,42.9134,43.0498,42.9049,43.0327,312104.0
2018-08-31 09:30:00,50.15,50.26,50.05,50.1,73822.0,42.989,43.0833,42.9033,42.9461,73822.0
2018-08-31 10:00:00,50.1,50.24,50.1,50.14,96366.0,42.9461,43.0661,42.9461,42.9804,96366.0
2018-08-31 10:30:00,50.14,50.22,50.11,50.14,60806.0,42.9804,43.049,42.9547,42.9804,60806.0
2018-08-31 11:00:00,50.15,50.16,50.09,50.1,87612.0,42.989,42.9976,42.9376,42.9461,87612.0
2018-08-31 11:30:00,50.11,50.23,50.1,50.14,54563.0,42.9547,43.0576,42.9461,42.9804,54563.0
2018-08-31 12:00:00,50.14,50.14,50.03,50.07,46801.0,42.9804,42.9804,42.8861,42.9204,46801.0
2018-08-31 12:30:00,50.08,50.09,50.02,50.07,44907.0,42.929,42.9376,42.8776,42.9204,44907.0
2018-08-31 13:00:00,50.07,50.12,50.06,50.1,47349.0,42.9204,42.9633,42.9118,42.9461,47349.0
2018-08-31 13:30:00,50.09,50.15,50.09,50.13,55991.0,42.9376,42.989,42.9376,42.9718,55991.0
2018-08-31 14:00:00,50.14,50.19,50.1,50.18,59918.0,42.9804,43.0233,42.9461,43.0147,59918.0
2018-08-31 14:30:00,50.18,50.23,50.16,50.2,79831.0,43.0147,43.0576,42.9976,43.0319,79831.0
2018-08-31 15:00:00,50.2,50.3,50.2,50.23,82754.0,43.0319,43.1176,43.0319,43.0576,82754.0
2018-08-31 15:30:00,50.23,50.4,50.23,50.36,334866.0,43.0576,43.2033,43.0576,43.169,334866.0
2018-09-04 09:30:00,50.39,50.44,50.11,50.18,77685.0,43.1947,43.2376,42.9547,43.0147,77685.0
2018-09-04 10:00:00,50.19,50.44,50.19,50.34,145734.0,43.0233,43.2376,43.0233,43.1519,145734.0
2018-09-04 10:30:00,50.34,50.37,50.27,50.37,61720.0,43.1519,43.1776,43.0919,43.1776,61720.0
2018-09-04 11:00:00,50.36,50.37,50.22,50.23,60842.0,43.169,43.1776,43.049,43.0576,60842.0
2018-09-04 11:30:00,50.24,50.31,50.23,50.25,52445.0,43.0661,43.1261,43.0576,43.0747,52445.0
2018-09-04 12:00:00,50.25,50.26,50.17,50.24,43728.0,43.0747,43.0833,43.0061,43.0661,43728.0
2018-09-04 12:30:00,50.23,50.32,50.2,50.32,48704.0,43.0576,43.1347,43.0319,43.1347,48704.0
2018-09-04 13:00:00,50.32,50.42,50.3,50.4,52406.0,43.1347,43.2204,43.1176,43.2033,52406.0
2018-09-04 13:30:00,50.4,50.54,50.4,50.52,87560.0,43.2033,43.3233,43.2033,43.3062,87560.0
2018-09-04 14:00:00,50.52,50.59,50.51,50.54,76355.0,43.3062,43.3662,43.2976,43.3233,76355.0
2018-09-04 14:30:00,50.55,50.61,50.53,50.59,147603.0,43.3319,43.3833,43.3147,43.3662,147603.0
2018-09-04 15:00:00,50.59,50.6,50.42,50.43,173400.0,43.3662,43.3747,43.2204,43.229,173400.0
2018-09-04 15:30:00,50.43,50.48,50.37,50.45,432144.0,43.229,43.2719,43.1776,43.2462,432144.0
2018-09-05 09:30:00,50.32,50.57,50.2,50.49,363880.0,43.1347,43.349,43.0319,43.2804,363880.0
2018-09-05 10:00:00,50.49,50.49,50.22,50.41,322981.0,43.2804,43.2804,43.049,43.2119,322981.0
2018-09-05 10:30:00,50.41,50.48,50.28,50.46,343229.0,43.2119,43.2719,43.1004,43.2547,343229.0
2018-09-05 11:00:00,50.46,50.47,50.28,50.29,203082.0,43.2547,43.2633,43.1004,43.109,203082.0
2018-09-05 11:30:00,50.3,50.41,50.27,50.3,106847.0,43.1176,43.2119,43.0919,43.1176,106847.0
2018-09-05 12:00:00,50.32,50.35,50.18,50.19,102582.0,43.1347,43.1604,43.0147,43.0233,102582.0
2018-09-05 12:30:00,50.19,50.23,50.1,50.14,125542.0,43.0233,43.0576,42.9461,42.9804,125542.0
2018-09-05 13:00:00,50.15,50.26,50.14,50.17,92352.0,42.989,43.0833,42.9804,43.0061,92352.0
2018-09-05 13:30:00,50.18,50.21,50.14,50.17,97123.0,43.0147,43.0404,42.9804,43.0061,97123.0
2018-09-05 14:00:00,50.18,50.21,50.15,50.19,93362.0,43.0147,43.0404,42.989,43.0233,93362.0
2018-09-05 14:30:00,50.18,50.22,50.14,50.22,101678.0,43.0147,43.049,42.9804,43.049,101678.0
2018-09-05 15:00:00,50.22,50.26,50.16,50.18,185761.0,43.049,43.0833,42.9976,43.0147,185761.0
2018-09-05 15:30:00,50.18,50.19,50.0,50.06,748383.0,43.0147,43.0233,42.8604,42.9118,748383.0
2018-09-06 09:30:00,50.2,50.33,50.04,50.25,174359.0,43.0319,43.1433,42.8947,43.0747,174359.0
2018-09-06 10:00:00,50.25,50.28,50.14,50.23,133111.0,43.0747,43.1004,42.9804,43.0576,133111.0
2018-09-06 10:30:00,50.22,50.23,49.99,50.08,105381.0,43.049,43.0576,42.8518,42.929,105381.0
2018-09-06 11:00:00,50.08,50.08,49.88,49.94,90128.0,42.929,42.929,42.7575,42.809,90128.0
2018-09-06 11:30:00,49.94,50.0,49.85,49.94,217550.0,42.809,42.8604,42.7318,42.809,217550.0
2018-09-06 12:00:00,49.94,49.98,49.91,49.94,71577.0,42.809,42.8433,42.7833,42.809,71577.0
2018-09-06 12:30:00,49.94,50.02,49.92,49.96,113398.0,42.809,42.8776,42.7918,42.8261,113398.0
2018-09-06 13:00:00,49.96,49.99,49.9,49.93,66924.0,42.8261,42.8518,42.7747,42.8004,66924.0
2018-09-06 13:30:00,49.93,49.98,49.92,49.92,99789.0,42.8004,42.8433,42.7918,42.7918,99789.0
2018-09-06 14:00:00,49.93,50.01,49.92,49.99,142054.0,42.8004,42.869,42.7918,42.8518,142054.0
2018-09-06 14:30:00,50.0,50.04,49.97,49.97,177082.0,42.8604,42.8947,42.8347,42.8347,177082.0
2018-09-06 15:00:00,49.97,50.01,49.95,49.98,210287.0,42.8347,42.869,42.8175,42.8433,210287.0
2018-09-06 15:30:00,49.99,49.99,49.86,49.88,413739.0,42.8518,42.8518,42.7404,42.7575,413739.0
2018-09-07 09:30:00,49.89,49.96,49.66,49.66,104987.0,42.7661,42.8261,42.569,42.569,104987.0
2018-09-07 10:00:00,49.66,49.79,49.65,49.73,102992.0,42.569,42.6804,42.5604,42.629,102992.0
2018-09-07 10:30:00,49.73,49.75,49.48,49.48,113839.0,42.629,42.6461,42.4147,42.4147,113839.0
2018-09-07 11:00:00,49.49,49.51,49.44,49.48,105985.0,42.4232,42.4404,42.3804,42.4147,105985.0
2018-09-07 11:30:00,49.48,49.51,49.33,49.35,150425.0,42.4147,42.4404,42.2861,42.3032,150425.0
2018-09-07 12:00:00,49.35,49.42,49.26,49.29,181145.0,42.3032,42.3632,42.2261,42.2518,181145.0
2018-09-07 12:30:00,49.29,49.33,49.23,49.32,109631.0,42.2518,42.2861,42.2004,42.2775,109631.0
2018-09-07 13:00:00,49.33,49.46,49.32,49.46,61878.0,42.2861,42.3975,42.2775,42.3975,61878.0
2018-09-07 13:30:00,49.46,49.5,49.43,49.43,168097.0,42.3975,42.4318,42.3718,42.3718,168097.0
2018-09-07 14:00:00,49.44,49.61,49.43,49.61,78289.0,42.3804,42.5261,42.3718,42.5261,78289.0
2018-09-07 14:30:00,49.62,49.7,49.59,49.69,115530.0,42.5347,42.6032,42.509,42.5947,115530.0
2018-09-07 15:00:00,49.69,49.7,49.6,49.6,144010.0,42.5947,42.6032,42.5175,42.5175,144010.0
2018-09-07 15:30:00,49.61,49.65,49.56,49.59,512990.0,42.5261,42.5604,42.4832,42.509,512990.0
2018-09-10 09:30:00,49.98,49.98,49.38,49.64,381959.0,42.8433,42.8433,42.3289,42.5518,381959.0
2018-09-10 10:00:00,49.65,49.66,49.48,49.59,175750.0,42.5604,42.569,42.4147,42.509,175750.0
2018-09-10 10:30:00,49.58,49.72,49.5,49.71,97221.0,42.5004,42.6204,42.4318,42.6118,97221.0
2018-09-10 11:00:00,49.7,49.73,49.66,49.67,84652.0,42.6032,42.629,42.569,42.5775,84652.0
2018-09-10 11:30:00,49.67,49.69,49.57,49.64,62019.0,42.5775,42.5947,42.4918,42.5518,62019.0
2018-09-10 12:00:00,49.64,49.68,49.52,49.52,55016.0,42.5518,42.5861,42.4489,42.4489,55016.0
2018-09-10 12:30:00,49.53,49.54,49.42,49.43,69719.0,42.4575,42.4661,42.3632,42.3718,69719.0
2018-09-10 13:00:00,49.42,49.43,49.33,49.35,72407.0,42.3632,42.3718,42.2861,42.3032,72407.0
2018-09-10 13:30:00,49.35,49.4,49.34,49.4,46541.0,42.3032,42.3461,42.2947,42.3461,46541.0
2018-09-10 14:00:00,49.4,49.46,49.39,49.44,86464.0,42.3461,42.3975,42.3375,42.3804,86464.0
2018-09-10 14:30:00,49.44,49.45,49.38,49.44,106880.0,42.3804,42.3889,42.3289,42.3804,106880.0
2018-09-10 15:00:00,49.43,49.49,49.39,49.4,123359.0,42.3718,42.4232,42.3375,42.3461,123359.0
2018-09-10 15:30:00,49.4,49.43,49.36,49.38,354914.0,42.3461,42.3718,42.3118,42.3289,354914.0
2018-09-11 09:30:00,49.21,49.34,49.02,49.32,190546.0,42.1832,42.2947,42.0203,42.2775,190546.0
2018-09-11 10:00:00,49.33,49.47,49.29,49.39,169302.0,42.2861,42.4061,42.2518,42.3375,169302.0
2018-09-11 10:30:00,49.38,49.45,49.32,49.45,118993.0,42.3289,42.3889,42.2775,42.3889,118993.0
2018-09-11 11:00:00,49.45,49.52,49.39,49.49,121968.0,42.3889,42.4489,42.3375,42.4232,121968.0
2018-09-11 11:30:00,49.52,49.55,49.45,49.52,258080.0,42.4489,42.4747,42.3889,42.4489,258080.0
2018-09-11 12:00:00,49.51,49.62,49.49,49.56,117491.0,42.4404,42.5347,42.4232,42.4832,117491.0
2018-09-11 12:30:00,49.56,49.57,49.48,49.53,64734.0,42.4832,42.4918,42.4147,42.4575,64734.0
2018-09-11 13:00:00,49.53,49.72,49.53,49.69,111849.0,42.4575,42.6204,42.4575,42.5947,111849.0
2018-09-11 13:30:00,49.69,49.69,49.61,49.65,69079.0,42.5947,42.5947,42.5261,42.5604,69079.0
2018-09-11 14:00:00,49.65,49.66,49.49,49.5,97259.0,42.5604,42.569,42.4232,42.4318,97259.0
2018-09-11 14:30:00,49.5,49.53,49.47,49.48,69995.0,42.4318,42.4575,42.4061,42.4147,69995.0
2018-09-11 15:00:00,49.48,49.48,49.37,49.42,211525.0,42.4147,42.4147,42.3204,42.3632,211525.0
2018-09-11 15:30:00,49.41,49.42,49.18,49.27,661363.0,42.3547,42.3632,42.1575,42.2346,661363.0
2018-09-12 09:30:00,49.21,49.29,48.97,48.99,107260.0,42.1832,42.2518,41.9775,41.9946,107260.0
2018-09-12 10:00:00,49.0,49.03,48.79,48.92,126797.0,42.0032,42.0289,41.8232,41.9346,126797.0
2018-09-12 10:30:00,48.92,49.06,48.9,48.96,267738.0,41.9346,42.0546,41.9175,41.9689,267738.0
2018-09-12 11:00:00,48.95,49.14,48.94,49.14,98614.0,41.9603,42.1232,41.9518,42.1232,98614.0
2018-09-12 11:30:00,49.15,49.18,49.0,49.01,71766.0,42.1318,42.1575,42.0032,42.0118,71766.0
2018-09-12 12:00:00,49.02,49.04,48.92,48.95,47042.0,42.0203,42.0375,41.9346,41.9603,47042.0
2018-09-12 12:30:00,48.95,49.0,48.9,48.92,56990.0,41.9603,42.0032,41.9175,41.9346,56990.0
2018-09-12 13:00:00,48.93,48.96,48.89,48.89,40616.0,41.9432,41.9689,41.9089,41.9089,40616.0
2018-09-12 13:30:00,48.9,48.9,48.83,48.87,44164.0,41.9175,41.9175,41.8575,41.8918,44164.0
2018-09-12 14:00:00,48.87,48.95,48.84,48.94,72119.0,41.8918,41.9603,41.866,41.9518,72119.0
2018-09-12 14:30:00,48.94,49.07,48.94,48.98,158795.0,41.9518,42.0632,41.9518,41.9861,158795.0
2018-09-12 15:00:00,48.98,49.04,48.96,49.04,89406.0,41.9861,42.0375,41.9689,42.0375,89406.0
2018-09-12 15:30:00,49.04,49.05,48.93,48.95,318517.0,42.0375,42.0461,41.9432,41.9603,318517.0
2018-09-13 09:30:00,49.24,49.42,49.03,49.3,128258.0,42.2089,42.3632,42.0289,42.2604,128258.0
2018-09-13 10:00:00,49.3,49.34,49.16,49.17,129653.0,42.2604,42.2947,42.1404,42.1489,129653.0
2018-09-13 10:30:00,49.18,49.2,49.09,49.11,79867.0,42.1575,42.1746,42.0803,42.0975,79867.0
2018-09-13 11:00:00,49.1,49.18,49.04,49.06,51344.0,42.0889,42.1575,42.0375,42.0546,51344.0
2018-09-13 11:30:00,49.08,49.22,49.07,49.21,67125.0,42.0718,42.1918,42.0632,42.1832,67125.0
2018-09-13 12:00:00,49.22,49.24,49.16,49.2,95553.0,42.1918,42.2089,42.1404,42.1746,95553.0
2018-09-13 12:30:00,49.21,49.33,49.2,49.32,49266.0,42.1832,42.2861,42.1746,42.2775,49266.0
2018-09-13 13:00:00,49.32,49.4,49.31,49.38,62128.0,42.2775,42.3461,42.2689,42.3289,62128.0
2018-09-13 13:30:00,49.4,49.48,49.39,49.41,334514.0,42.3461,42.4147,42.3375,42.3547,334514.0
2018-09-13 14:00:00,49.42,49.47,49.41,49.42,67238.0,42.3632,42.4061,42.3547,42.3632,67238.0
2018-09-13 14:30:00,49.42,49.44,49.41,49.42,126697.0,42.3632,42.3804,42.3547,42.3632,126697.0
2018-09-13 15:00:00,49.41,49.43,49.34,49.34,83436.0,42.3547,42.3718,42.2947,42.2947,83436.0
2018-09-13 15:30:00,49.34,49.39,49.27,49.37,259617.0,42.2947,42.3375,42.2346,42.3204,259617.0
2018-09-14 09:30:00,49.16,49.64,49.16,49.54,55275.0,42.1404,42.5518,42.1404,42.4661,55275.0
2018-09-14 10:00:00,49.56,49.73,49.55,49.68,205304.0,42.4832,42.629,42.4747,42.5861,205304.0
2018-09-14 10:30:00,49.68,49.71,49.63,49.63,73360.0,42.5861,42.6118,42.5432,42.5432,73360.0
2018-09-14 11:00:00,49.65,49.77,49.64,49.75,169481.0,42.5604,42.6633,42.5518,42.6461,169481.0
2018-09-14 11:30:00,49.75,49.82,49.73,49.78,51509.0,42.6461,42.7061,42.629,42.6718,51509.0
2018-09-14 12:00:00,49.78,49.78,49.6,49.65,101064.0,42.6718,42.6718,42.5175,42.5604,101064.0
2018-09-14 12:30:00,49.66,49.66,49.59,49.65,51377.0,42.569,42.569,42.509,42.5604,51377.0
2018-09-14 13:00:00,49.64,49.65,49.58,49.63,38843.0,42.5518,42.5604,42.5004,42.5432,38843.0
2018-09-14 13:30:00,49.64,49.67,49.62,49.66,71866.0,42.5518,42.5775,42.5347,42.569,71866.0
2018-09-14 14:00:00,49.67,49.68,49.65,49.67,68271.0,42.5775,42.5861,42.5604,42.5775,68271.0
2018-09-14 14:30:00,49.66,49.76,49.66,49.76,67068.0,42.569,42.6547,42.569,42.6547,67068.0
2018-09-14 15:00:00,49.76,49.83,49.74,49.83,61165.0,42.6547,42.7147,42.6375,42.7147,61165.0
2018-09-14 15:30:00,49.82,49.87,49.81,49.84,249181.0,42.7061,42.749,42.6975,42.7233,249181.0
2018-09-17 09:30:00,50.03,50.08,49.78,49.94,92418.0,42.8861,42.929,42.6718,42.809,92418.0
2018-09-17 10:00:00,49.94,49.96,49.85,49.89,38116.0,42.809,42.8261,42.7318,42.7661,38116.0
2018-09-17 10:30:00,49.88,50.01,49.84,50.0,45507.0,42.7575,42.869,42.7233,42.8604,45507.0
2018-09-17 11:00:00,50.0,50.12,49.97,50.06,49765.0,42.8604,42.9633,42.8347,42.9118,49765.0
2018-09-17 11:30:00,50.05,50.07,49.88,49.88,45804.0,42.9033,42.9204,42.7575,42.7575,45804.0
2018-09-17 12:00:00,49.88,49.88,49.81,49.84,29889.0,42.7575,42.7575,42.6975,42.7233,29889.0
2018-09-17 12:30:00,49.85,49.86,49.74,49.76,46335.0,42.7318,42.7404,42.6375,42.6547,46335.0
2018-09-17 13:00:00,49.76,49.77,49.65,49.73,48146.0,42.6547,42.6633,42.5604,42.629,48146.0
2018-09-17 13:30:00,49.73,49.79,49.69,49.78,47115.0,42.629,42.6804,42.5947,42.6718,47115.0
2018-09-17 14:00:00,49.78,49.87,49.77,49.8,40187.0,42.6718,42.749,42.6633,42.689,40187.0
2018-09-17 14:30:00,49.8,49.8,49.69,49.7,36427.0,42.689,42.689,42.5947,42.6032,36427.0
2018-09-17 15:00:00,49.71,49.77,49.7,49.72,68759.0,42.6118,42.6633,42.6032,42.6204,68759.0
2018-09-17 15:30:00,49.71,49.75,49.64,49.72,200193.0,42.6118,42.6461,42.5518,42.6204,200193.0
2018-09-18 09:30:00,49.75,49.9,49.63,49.72,47139.0,42.6461,42.7747,42.5432,42.6204,47139.0
2018-09-18 10:00:00,49.72,49.87,49.65,49.85,50095.0,42.6204,42.749,42.5604,42.7318,50095.0
2018-09-18 10:30:00,49.85,49.94,49.82,49.89,35591.0,42.7318,42.809,42.7061,42.7661,35591.0
2018-09-18 11:00:00,49.89,49.99,49.84,49.9,47023.0,42.7661,42.8518,42.7233,42.7747,47023.0
2018-09-18 11:30:00,49.9,50.02,49.87,50.02,34847.0,42.7747,42.8776,42.749,42.8776,34847.0
2018-09-18 12:00:00,50.02,50.1,50.01,50.03,36818.0,42.8776,42.9461,42.869,42.8861,36818.0
2018-09-18 12:30:00,50.03,50.11,50.02,50.08,49372.0,42.8861,42.9547,42.8776,42.929,49372.0
2018-09-18 13:00:00,50.08,50.11,50.06,50.09,33345.0,42.929,42.9547,42.9118,42.9376,33345.0
2018-09-18 13:30:00,50.09,50.15,50.09,50.14,41823.0,42.9376,42.989,42.9376,42.9804,41823.0
2018-09-18 14:00:00,50.14,50.28,50.12,50.27,64530.0,42.9804,43.1004,42.9633,43.0919,64530.0
2018-09-18 14:30:00,50.27,50.28,50.21,50.25,55993.0,43.0919,43.1004,43.0404,43.0747,55993.0
2018-09-18 15:00:00,50.25,50.25,50.09,50.1,99868.0,43.0747,43.0747,42.9376,42.9461,99868.0
2018-09-18 15:30:00,50.11,50.14,50.06,50.11,250376.0,42.9547,42.9804,42.9118,42.9547,250376.0
2018-09-19 09:30:00,50.3,50.67,50.29,50.58,86992.0,43.1176,43.4347,43.109,43.3576,86992.0
2018-09-19 10:00:00,50.58,50.83,50.57,50.75,124428.0,43.3576,43.5719,43.349,43.5033,124428.0
2018-09-19 10:30:00,50.76,50.89,50.67,50.73,166832.0,43.5119,43.6233,43.4347,43.4862,166832.0
2018-09-19 11:00:00,50.74,50.76,50.64,50.75,81741.0,43.4947,43.5119,43.409,43.5033,81741.0
2018-09-19 11:30:00,50.73,50.74,50.66,50.71,55119.0,43.4862,43.4947,43.4262,43.469,55119.0
2018-09-19 12:00:00,50.71,50.8,50.71,50.71,64785.0,43.469,43.5462,43.469,43.469,64785.0
2018-09-19 12:30:00,50.72,50.73,50.61,50.73,60254.0,43.4776,43.4862,43.3833,43.4862,60254.0
2018-09-19 13:00:00,50.74,50.78,50.71,50.71,46192.0,43.4947,43.529,43.469,43.469,46192.0
2018-09-19 13:30:00,50.71,50.73,50.62,50.62,57216.0,43.469,43.4862,43.3919,43.3919,57216.0
2018-09-19 14:00:00,50.62,50.7,50.62,50.66,56720.0,43.3919,43.4605,43.3919,43.4262,56720.0
2018-09-19 14:30:00,50.66,50.7,50.64,50.67,48441.0,43.4262,43.4605,43.409,43.4347,48441.0
2018-09-19 15:00:00,50.66,50.71,50.62,50.62,86352.0,43.4262,43.469,43.3919,43.3919,86352.0
2018-09-19 15:30:00,50.62,50.68,50.56,50.6,301407.0,43.3919,43.4433,43.3404,43.3747,301407.0
2018-09-20 09:30:00,50.78,51.31,50.78,50.98,180280.0,43.529,43.9834,43.529,43.7005,180280.0
2018-09-20 10:00:00,51.02,51.1,50.85,50.86,78785.0,43.7348,43.8033,43.589,43.5976,78785.0
2018-09-20 10:30:00,50.85,51.04,50.83,50.97,144793.0,43.589,43.7519,43.5719,43.6919,144793.0
2018-09-20 11:00:00,50.97,50.99,50.75,50.83,51977.0,43.6919,43.709,43.5033,43.5719,51977.0
2018-09-20 11:30:00,50.83,51.03,50.3,50.99,787889.0,43.5719,43.7433,43.1176,43.709,787889.0
2018-09-20 12:00:00,50.99,51.06,50.93,51.03,87016.0,43.709,43.769,43.6576,43.7433,87016.0
2018-09-20 12:30:00,51.02,51.07,50.85,51.06,101960.0,43.7348,43.7776,43.589,43.769,101960.0
2018-09-20 13:00:00,51.06,51.11,50.96,50.96,84719.0,43.769,43.8119,43.6833,43.6833,84719.0
2018-09-20 13:30:00,50.96,50.98,50.89,50.94,66049.0,43.6833,43.7005,43.6233,43.6662,66049.0
2018-09-20 14:00:00,50.95,51.06,50.93,51.04,142280.0,43.6748,43.769,43.6576,43.7519,142280.0
2018-09-20 14:30:00,51.04,51.07,50.94,50.97,112720.0,43.7519,43.7776,43.6662,43.6919,112720.0
2018-09-20 15:00:00,50.97,51.02,50.92,50.98,235549.0,43.6919,43.7348,43.649,43.7005,235549.0
2018-09-20 15:30:00,50.98,50.98,50.74,50.76,423697.0,43.7005,43.7005,43.4947,43.5119,423697.0
2018-09-21 09:30:00,50.6,50.74,50.42,50.66,618725.0,43.3747,43.4947,43.2204,43.4262,618725.0
2018-09-21 10:00:00,50.66,50.78,50.59,50.7,49392.0,43.4262,43.529,43.3662,43.4605,49392.0
2018-09-21 10:30:00,50.68,50.97,50.66,50.82,278542.0,43.4433,43.6919,43.4262,43.5633,278542.0
2018-09-21 11:00:00,50.83,50.85,50.66,50.66,88265.0,43.5719,43.589,43.4262,43.4262,88265.0
2018-09-21 11:30:00,50.69,50.8,50.66,50.8,32831.0,43.4519,43.5462,43.4262,43.5462,32831.0
2018-09-21 12:00:00,50.8,50.84,50.7,50.75,204453.0,43.5462,43.5805,43.4605,43.5033,204453.0
2018-09-21 12:30:00,50.76,50.79,50.71,50.79,62917.0,43.5119,43.5376,43.469,43.5376,62917.0
2018-09-21 13:00:00,50.77,50.81,50.72,50.74,142929.0,43.5205,43.5547,43.4776,43.4947,142929.0
2018-09-21 13:30:00,50.75,50.78,50.7,50.76,69664.0,43.5033,43.529,43.4605,43.5119,69664.0
2018-09-21 14:00:00,50.75,50.8,50.73,50.75,114622.0,43.5033,43.5462,43.4862,43.5033,114622.0
2018-09-21 14:30:00,50.75,50.82,50.74,50.82,113144.0,43.5033,43.5633,43.4947,43.5633,113144.0
2018-09-21 15:00:00,50.82,50.86,50.79,50.86,72121.0,43.5633,43.5976,43.5376,43.5976,72121.0
2018-09-21 15:30:00,50.86,50.96,50.85,50.92,529728.0,43.5976,43.6833,43.589,43.649,529728.0
2018-09-24 09:30:00,51.39,52.0,50.8,50.97,195210.0,44.0519,44.5748,43.5462,43.6919,195210.0
2018-09-24 10:00:00,50.96,50.96,50.76,50.78,162966.0,43.6833,43.6833,43.5119,43.529,162966.0
2018-09-24 10:30:00,50.77,50.84,50.5,50.77,183826.0,43.5205,43.5805,43.289,43.5205,183826.0
2018-09-24 11:00:00,50.78,50.79,50.63,50.69,125432.0,43.529,43.5376,43.4004,43.4519,125432.0
2018-09-24 11:30:00,50.69,50.72,50.62,50.65,122863.0,43.4519,43.4776,43.3919,43.4176,122863.0
2018-09-24 12:00:00,50.66,50.69,50.57,50.61,64564.0,43.4262,43.4519,43.349,43.3833,64564.0
2018-09-24 12:30:00,50.6,50.6,50.47,50.47,52918.0,43.3747,43.3747,43.2633,43.2633,52918.0
2018-09-24 13:00:00,50.47,50.6,50.46,50.59,114737.0,43.2633,43.3747,43.2547,43.3662,114737.0
2018-09-24 13:30:00,50.59,50.67,50.57,50.61,77676.0,43.3662,43.4347,43.349,43.3833,77676.0
2018-09-24 14:00:00,50.6,50.75,50.58,50.7,93640.0,43.3747,43.5033,43.3576,43.4605,93640.0
2018-09-24 14:30:00,50.69,50.72,50.61,50.68,71009.0,43.4519,43.4776,43.3833,43.4433,71009.0
2018-09-24 15:00:00,50.68,50.7,50.6,50.6,105012.0,43.4433,43.4605,43.3747,43.3747,105012.0
2018-09-24 15:30:00,50.6,50.62,50.5,50.57,416356.0,43.3747,43.3919,43.289,43.349,416356.0
2018-09-25 09:30:00,50.64,50.65,50.43,50.46,106546.0,43.409,43.4176,43.229,43.2547,106546.0
2018-09-25 10:00:00,50.45,50.57,50.43,50.52,53710.0,43.2462,43.349,43.229,43.3062,53710.0
2018-09-25 10:30:00,50.53,50.65,50.43,50.57,71776.0,43.3147,43.4176,43.229,43.349,71776.0
2018-09-25 11:00:00,50.55,50.64,50.45,50.63,86370.0,43.3319,43.409,43.2462,43.4004,86370.0
2018-09-25 11:30:00,50.64,50.68,50.54,50.57,97896.0,43.409,43.4433,43.3233,43.349,97896.0
2018-09-25 12:00:00,50.57,50.58,50.53,50.56,42434.0,43.349,43.3576,43.3147,43.3404,42434.0
2018-09-25 12:30:00,50.57,50.57,50.46,50.48,54935.0,43.349,43.349,43.2547,43.2719,54935.0
2018-09-25 13:00:00,50.48,50.48,50.34,50.38,104431.0,43.2719,43.2719,43.1519,43.1861,104431.0
2018-09-25 13:30:00,50.37,50.4,50.27,50.36,70051.0,43.1776,43.2033,43.0919,43.169,70051.0
2018-09-25 14:00:00,50.37,50.4,50.3,50.36,55077.0,43.1776,43.2033,43.1176,43.169,55077.0
2018-09-25 14:30:00,50.35,50.36,50.21,50.25,78866.0,43.1604,43.169,43.0404,43.0747,78866.0
2018-09-25 15:00:00,50.26,50.28,50.22,50.25,111016.0,43.0833,43.1004,43.049,43.0747,111016.0
2018-09-25 15:30:00,50.26,50.28,50.15,50.16,441958.0,43.0833,43.1004,42.989,42.9976,441958.0
2018-09-26 09:30:00,50.31,50.36,50.16,50.24,109229.0,43.1261,43.169,42.9976,43.0661,109229.0
2018-09-26 10:00:00,50.22,50.22,50.0,50.03,127826.0,43.049,43.049,42.8604,42.8861,127826.0
2018-09-26 10:30:00,50.02,50.04,49.83,49.84,144323.0,42.8776,42.8947,42.7147,42.7233,144323.0
2018-09-26 11:00:00,49.84,49.98,49.78,49.93,135921.0,42.7233,42.8433,42.6718,42.8004,135921.0
2018-09-26 11:30:00,49.92,49.96,49.87,49.96,123439.0,42.7918,42.8261,42.749,42.8261,123439.0
2018-09-26 12:00:00,49.96,50.01,49.9,50.0,92271.0,42.8261,42.869,42.7747,42.8604,92271.0
2018-09-26 12:30:00,50.0,50.04,49.93,49.95,117675.0,42.8604,42.8947,42.8004,42.8175,117675.0
2018-09-26 13:00:00,49.96,50.03,49.94,50.02,92888.0,42.8261,42.8861,42.809,42.8776,92888.0
2018-09-26 13:30:00,50.02,50.13,49.99,50.13,121132.0,42.8776,42.9718,42.8518,42.9718,121132.0
2018-09-26 14:00:00,50.14,50.21,50.02,50.08,153886.0,42.9804,43.0404,42.8776,42.929,153886.0
2018-09-26 14:30:00,50.06,50.12,49.97,49.98,189542.0,42.9118,42.9633,42.8347,42.8433,189542.0
2018-09-26 15:00:00,49.98,50.03,49.89,50.0,124229.0,42.8433,42.8861,42.7661,42.8604,124229.0
2018-09-26 15:30:00,49.99,50.0,49.62,49.76,400239.0,42.8518,42.8604,42.5347,42.6547,400239.0
2018-09-27 09:30:00,49.72,49.84,49.5,49.75,67867.0,42.6204,42.7233,42.4318,42.6461,67867.0
2018-09-27 10:00:00,49.75,49.92,49.71,49.92,93173.0,42.6461,42.7918,42.6118,42.7918,93173.0
2018-09-27 10:30:00,49.92,49.99,49.89,49.89,66510.0,42.7918,42.8518,42.7661,42.7661,66510.0
2018-09-27 11:00:00,49.89,49.95,49.82,49.89,52192.0,42.7661,42.8175,42.7061,42.7661,52192.0
2018-09-27 11:30:00,49.9,49.93,49.83,49.85,138644.0,42.7747,42.8004,42.7147,42.7318,138644.0
2018-09-27 12:00:00,49.86,50.03,49.85,49.98,111035.0,42.7404,42.8861,42.7318,42.8433,111035.0
2018-09-27 12:30:00,49.98,50.01,49.94,49.95,62315.0,42.8433,42.869,42.809,42.8175,62315.0
2018-09-27 13:00:00,49.94,49.95,49.81,49.87,55355.0,42.809,42.8175,42.6975,42.749,55355.0
2018-09-27 13:30:00,49.88,49.9,49.82,49.84,54956.0,42.7575,42.7747,42.7061,42.7233,54956.0
2018-09-27 14:00:00,49.85,49.87,49.78,49.84,177799.0,42.7318,42.749,42.6718,42.7233,177799.0
2018-09-27 14:30:00,49.84,49.85,49.7,49.71,63449.0,42.7233,42.7318,42.6032,42.6118,63449.0
2018-09-27 15:00:00,49.71,49.75,49.65,49.66,79473.0,42.6118,42.6461,42.5604,42.569,79473.0
2018-09-27 15:30:00,49.65,49.68,49.6,49.65,251741.0,42.5604,42.5861,42.5175,42.5604,251741.0
2018-09-28 09:30:00,49.42,49.42,49.15,49.34,57117.0,42.3632,42.3632,42.1318,42.2947,57117.0
2018-09-28 10:00:00,49.37,49.51,49.35,49.48,108260.0,42.3204,42.4404,42.3032,42.4147,108260.0
2018-09-28 10:30:00,49.49,49.61,49.46,49.51,90401.0,42.4232,42.5261,42.3975,42.4404,90401.0
2018-09-28 11:00:00,49.51,49.62,49.46,49.59,50664.0,42.4404,42.5347,42.3975,42.509,50664.0
2018-09-28 11:30:00,49.58,49.72,49.57,49.69,99901.0,42.5004,42.6204,42.4918,42.5947,99901.0
2018-09-28 12:00:00,49.7,49.83,49.7,49.82,39952.0,42.6032,42.7147,42.6032,42.7061,39952.0
2018-09-28 12:30:00,49.82,49.83,49.72,49.79,56062.0,42.7061,42.7147,42.6204,42.6804,56062.0
2018-09-28 13:00:00,49.79,49.97,49.78,49.92,94528.0,42.6804,42.8347,42.6718,42.7918,94528.0
2018-09-28 13:30:00,49.93,50.0,49.9,49.91,80004.0,42.8004,42.8604,42.7747,42.7833,80004.0
2018-09-28 14:00:00,49.91,50.12,49.88,50.11,235895.0,42.7833,42.9633,42.7575,42.9547,235895.0
2018-09-28 14:30:00,50.11,50.13,49.96,49.99,81571.0,42.9547,42.9718,42.8261,42.8518,81571.0
2018-09-28 15:00:00,50.0,50.02,49.95,49.98,148453.0,42.8604,42.8776,42.8175,42.8433,148453.0
2018-09-28 15:30:00,49.98,49.99,49.91,49.97,399897.0,42.8433,42.8518,42.7833,42.8347,399897.0
2018-10-01 09:30:00,50.08,50.27,49.85,50.27,84447.0,42.929,43.0919,42.7318,43.0919,84447.0
2018-10-01 10:00:00,50.26,50.27,50.04,50.07,84645.0,43.0833,43.0919,42.8947,42.9204,84645.0
2018-10-01 10:30:00,50.07,50.09,49.93,49.99,86211.0,42.9204,42.9376,42.8004,42.8518,86211.0
2018-10-01 11:00:00,49.99,50.05,49.82,49.82,60242.0,42.8518,42.9033,42.7061,42.7061,60242.0
2018-10-01 11:30:00,49.83,49.88,49.72,49.73,49099.0,42.7147,42.7575,42.6204,42.629,49099.0
2018-10-01 12:00:00,49.74,49.76,49.5,49.61,54100.0,42.6375,42.6547,42.4318,42.5261,54100.0
2018-10-01 12:30:00,49.61,49.68,49.55,49.57,46792.0,42.5261,42.5861,42.4747,42.4918,46792.0
2018-10-01 13:00:00,49.56,49.65,49.55,49.62,35985.0,42.4832,42.5604,42.4747,42.5347,35985.0
2018-10-01 13:30:00,49.63,49.64,49.55,49.58,105447.0,42.5432,42.5518,42.4747,42.5004,105447.0
2018-10-01 14:00:00,49.57,49.64,49.53,49.63,49399.0,42.4918,42.5518,42.4575,42.5432,49399.0
2018-10-01 14:30:00,49.63,49.63,49.47,49.5,71753.0,42.5432,42.5432,42.4061,42.4318,71753.0
2018-10-01 15:00:00,49.5,49.51,49.41,49.45,114101.0,42.4318,42.4404,42.3547,42.3889,114101.0
2018-10-01 15:30:00,49.44,49.54,49.34,49.42,627396.0,42.3804,42.4661,42.2947,42.3632,627396.0
2018-10-02 09:30:00,49.36,49.74,49.28,49.43,116101.0,42.3118,42.6375,42.2432,42.3718,116101.0
2018-10-02 10:00:00,49.44,49.47,49.3,49.33,93686.0,42.3804,42.4061,42.2604,42.2861,93686.0
2018-10-02 10:30:00,49.33,49.36,49.19,49.3,80966.0,42.2861,42.3118,42.1661,42.2604,80966.0
2018-10-02 11:00:00,49.3,49.43,49.24,49.26,65128.0,42.2604,42.3718,42.2089,42.2261,65128.0
2018-10-02 11:30:00,49.26,49.4,49.23,49.37,250444.0,42.2261,42.3461,42.2004,42.3204,250444.0
2018-10-02 12:00:00,49.37,49.38,49.2,49.23,47358.0,42.3204,42.3289,42.1746,42.2004,47358.0
2018-10-02 12:30:00,49.23,49.38,49.21,49.38,243977.0,42.2004,42.3289,42.1832,42.3289,243977.0
2018-10-02 13:00:00,49.37,49.46,49.31,49.39,126793.0,42.3204,42.3975,42.2689,42.3375,126793.0
2018-10-02 13:30:00,49.39,49.51,49.38,49.51,56711.0,42.3375,42.4404,42.3289,42.4404,56711.0
2018-10-02 14:00:00,49.51,49.52,49.41,49.43,60466.0,42.4404,42.4489,42.3547,42.3718,60466.0
2018-10-02 14:30:00,49.44,49.52,49.41,49.43,68622.0,42.3804,42.4489,42.3547,42.3718,68622.0
2018-10-02 15:00:00,49.43,49.5,49.38,49.49,96054.0,42.3718,42.4318,42.3289,42.4232,96054.0
2018-10-02 15:30:00,49.5,49.57,49.48,49.49,219106.0,42.4318,42.4918,42.4147,42.4232,219106.0
2018-10-03 09:30:00,49.76,49.85,49.32,49.34,122537.0,42.6547,42.7318,42.2775,42.2947,122537.0
2018-10-03 10:00:00,49.33,49.47,49.29,49.39,60213.0,42.2861,42.4061,42.2518,42.3375,60213.0
2018-10-03 10:30:00,49.38,49.5,49.33,49.44,80320.0,42.3289,42.4318,42.2861,42.3804,80320.0
2018-10-03 11:00:00,49.44,49.45,49.3,49.43,65267.0,42.3804,42.3889,42.2604,42.3718,65267.0
2018-10-03 11:30:00,49.43,49.68,49.41,49.65,86626.0,42.3718,42.5861,42.3547,42.5604,86626.0
2018-10-03 12:00:00,49.65,49.67,49.45,49.53,180128.0,42.5604,42.5775,42.3889,42.4575,180128.0
2018-10-03 12:30:00,49.52,49.65,49.51,49.55,83944.0,42.4489,42.5604,42.4404,42.4747,83944.0
2018-10-03 13:00:00,49.54,49.6,49.44,49.52,114501.0,42.4661,42.5175,42.3804,42.4489,114501.0
2018-10-03 13:30:00,49.52,49.6,49.49,49.56,54948.0,42.4489,42.5175,42.4232,42.4832,54948.0
2018-10-03 14:00:00,49.57,49.68,49.43,49.46,197518.0,42.4918,42.5861,42.3718,42.3975,197518.0
2018-10-03 14:30:00,49.46,49.49,49.24,49.29,72719.0,42.3975,42.4232,42.2089,42.2518,72719.0
2018-10-03 15:00:00,49.3,49.31,49.15,49.21,76017.0,42.2604,42.2689,42.1318,42.1832,76017.0
2018-10-03 15:30:00,49.22,49.31,49.17,49.21,260039.0,42.1918,42.2689,42.1489,42.1832,260039.0
2018-10-04 09:30:00,49.14,49.77,49.14,49.62,119348.0,42.1232,42.6633,42.1232,42.5347,119348.0
2018-10-04 10:00:00,49.63,49.75,49.51,49.71,127017.0,42.5432,42.6461,42.4404,42.6118,127017.0
2018-10-04 10:30:00,49.69,49.77,49.55,49.66,145883.0,42.5947,42.6633,42.4747,42.569,145883.0
2018-10-04 11:00:00,49.68,49.72,49.6,49.69,49906.0,42.5861,42.6204,42.5175,42.5947,49906.0
2018-10-04 11:30:00,49.69,49.78,49.59,49.59,55610.0,42.5947,42.6718,42.509,42.509,55610.0
2018-10-04 12:00:00,49.6,49.6,49.49,49.57,59327.0,42.5175,42.5175,42.4232,42.4918,59327.0
2018-10-04 12:30:00,49.57,49.64,49.53,49.55,67145.0,42.4918,42.5518,42.4575,42.4747,67145.0
2018-10-04 13:00:00,49.55,49.55,49.27,49.32,67052.0,42.4747,42.4747,42.2346,42.2775,67052.0
2018-10-04 13:30:00,49.31,49.4,49.23,49.35,73850.0,42.2689,42.3461,42.2004,42.3032,73850.0
2018-10-04 14:00:00,49.37,49.37,49.25,49.35,127170.0,42.3204,42.3204,42.2175,42.3032,127170.0
2018-10-04 14:30:00,49.34,49.49,49.3,49.47,399019.0,42.2947,42.4232,42.2604,42.4061,399019.0
2018-10-04 15:00:00,49.47,49.63,49.45,49.55,161693.0,42.4061,42.5432,42.3889,42.4747,161693.0
2018-10-04 15:30:00,49.55,49.64,49.43,49.59,261590.0,42.4747,42.5518,42.3718,42.509,261590.0
2018-10-05 09:30:00,49.5,49.95,49.31,49.86,60031.0,42.4318,42.8175,42.2689,42.7404,60031.0
2018-10-05 10:00:00,49.84,49.9,49.71,49.75,145682.0,42.7233,42.7747,42.6118,42.6461,145682.0
2018-10-05 10:30:00,49.74,49.75,49.61,49.7,64196.0,42.6375,42.6461,42.5261,42.6032,64196.0
2018-10-05 11:00:00,49.69,49.79,49.57,49.64,80831.0,42.5947,42.6804,42.4918,42.5518,80831.0
2018-10-05 11:30:00,49.64,49.64,49.5,49.52,42471.0,42.5518,42.5518,42.4318,42.4489,42471.0
2018-10-05 12:00:00,49.52,49.68,49.5,49.63,53852.0,42.4489,42.5861,42.4318,42.5432,53852.0
2018-10-05 12:30:00,49.62,49.65,49.55,49.55,100372.0,42.5347,42.5604,42.4747,42.4747,100372.0
2018-10-05 13:00:00,49.55,49.65,49.54,49.59,52509.0,42.4747,42.5604,42.4661,42.509,52509.0
2018-10-05 13:30:00,49.59,49.68,49.57,49.61,68113.0,42.509,42.5861,42.4918,42.5261,68113.0
2018-10-05 14:00:00,49.61,49.62,49.5,49.54,67486.0,42.5261,42.5347,42.4318,42.4661,67486.0
2018-10-05 14:30:00,49.56,49.65,49.52,49.59,80475.0,42.4832,42.5604,42.4489,42.509,80475.0
2018-10-05 15:00:00,49.59,49.67,49.53,49.56,92780.0,42.509,42.5775,42.4575,42.4832,92780.0
2018-10-05 15:30:00,49.56,49.66,49.53,49.61,275393.0,42.4832,42.569,42.4575,42.5261,275393.0
2018-10-08 09:30:00,49.45,49.75,49.45,49.58,69811.0,42.3889,42.6461,42.3889,42.5004,69811.0
2018-10-08 10:00:00,49.59,49.7,49.56,49.65,56246.0,42.509,42.6032,42.4832,42.5604,56246.0
2018-10-08 10:30:00,49.65,49.82,49.63,49.82,56901.0,42.5604,42.7061,42.5432,42.7061,56901.0
2018-10-08 11:00:00,49.81,49.94,49.79,49.93,62759.0,42.6975,42.809,42.6804,42.8004,62759.0
2018-10-08 11:30:00,49.92,50.05,49.88,49.89,98712.0,42.7918,42.9033,42.7575,42.7661,98712.0
2018-10-08 12:00:00,49.88,50.11,49.87,50.06,81478.0,42.7575,42.9547,42.749,42.9118,81478.0
2018-10-08 12:30:00,50.05,50.14,50.0,50.06,74713.0,42.9033,42.9804,42.8604,42.9118,74713.0
2018-10-08 13:00:00,50.05,50.26,50.03,50.13,92171.0,42.9033,43.0833,42.8861,42.9718,92171.0
2018-10-08 13:30:00,50.13,50.19,50.09,50.14,38034.0,42.9718,43.0233,42.9376,42.9804,38034.0
2018-10-08 14:00:00,50.15,50.44,50.14,50.25,105439.0,42.989,43.2376,42.9804,43.0747,105439.0
2018-10-08 14:30:00,50.26,50.28,50.12,50.14,42888.0,43.0833,43.1004,42.9633,42.9804,42888.0
2018-10-08 15:00:00,50.14,50.2,50.13,50.15,59811.0,42.9804,43.0319,42.9718,42.989,59811.0
2018-10-08 15:30:00,50.16,50.23,50.08,50.09,213347.0,42.9976,43.0576,42.929,42.9376,213347.0
2018-10-09 09:30:00,50.56,50.77,50.13,50.62,450460.0,43.3404,43.5205,42.9718,43.3919,450460.0
2018-10-09 10:00:00,50.62,50.75,50.51,50.73,277846.0,43.3919,43.5033,43.2976,43.4862,277846.0
2018-10-09 10:30:00,50.74,50.88,50.69,50.76,173371.0,43.4947,43.6148,43.4519,43.5119,173371.0
2018-10-09 11:00:00,50.77,50.81,50.59,50.63,151822.0,43.5205,43.5547,43.3662,43.4004,151822.0
2018-10-09 11:30:00,50.63,50.97,50.6,50.97,104398.0,43.4004,43.6919,43.3747,43.6919,104398.0
2018-10-09 12:00:00,50.97,51.06,50.89,50.94,113822.0,43.6919,43.769,43.6233,43.6662,113822.0
2018-10-09 12:30:00,50.94,50.97,50.78,50.84,102076.0,43.6662,43.6919,43.529,43.5805,102076.0
2018-10-09 13:00:00,50.85,50.9,50.8,50.88,89806.0,43.589,43.6319,43.5462,43.6148,89806.0
2018-10-09 13:30:00,50.88,50.94,50.78,50.84,97875.0,43.6148,43.6662,43.529,43.5805,97875.0
2018-10-09 14:00:00,50.84,50.9,50.83,50.83,96084.0,43.5805,43.6319,43.5719,43.5719,96084.0
2018-10-09 14:30:00,50.83,50.96,50.82,50.94,73274.0,43.5719,43.6833,43.5633,43.6662,73274.0
2018-10-09 15:00:00,50.94,50.94,50.61,50.64,91175.0,43.6662,43.6662,43.3833,43.409,91175.0
2018-10-09 15:30:00,50.64,50.72,50.56,50.64,317010.0,43.409,43.4776,43.3404,43.409,317010.0
2018-10-10 09:30:00,50.13,50.53,50.13,50.24,120467.0,42.9718,43.3147,42.9718,43.0661,120467.0
2018-10-10 10:00:00,50.23,50.29,50.05,50.25,181815.0,43.0576,43.109,42.9033,43.0747,181815.0
2018-10-10 10:30:00,50.24,50.28,49.99,50.17,194886.0,43.0661,43.1004,42.8518,43.0061,194886.0
2018-10-10 11:00:00,50.16,50.31,50.06,50.1,118030.0,42.9976,43.1261,42.9118,42.9461,118030.0
2018-10-10 11:30:00,50.09,50.15,49.93,49.96,85698.0,42.9376,42.989,42.8004,42.8261,85698.0
2018-10-10 12:00:00,49.96,50.08,49.79,49.8,116615.0,42.8261,42.929,42.6804,42.689,116615.0
2018-10-10 12:30:00,49.79,49.85,49.7,49.77,98392.0,42.6804,42.7318,42.6032,42.6633,98392.0
2018-10-10 13:00:00,49.76,49.8,49.63,49.65,70240.0,42.6547,42.689,42.5432,42.5604,70240.0
2018-10-10 13:30:00,49.65,49.68,49.53,49.56,80094.0,42.5604,42.5861,42.4575,42.4832,80094.0
2018-10-10 14:00:00,49.56,49.58,49.3,49.33,214932.0,42.4832,42.5004,42.2604,42.2861,214932.0
2018-10-10 14:30:00,49.34,49.41,49.27,49.28,180079.0,42.2947,42.3547,42.2346,42.2432,180079.0
2018-10-10 15:00:00,49.28,49.28,49.04,49.22,133513.0,42.2432,42.2432,42.0375,42.1918,133513.0
2018-10-10 15:30:00,49.22,49.24,48.67,48.68,476696.0,42.1918,42.2089,41.7203,41.7289,476696.0
2018-10-11 09:30:00,48.6,48.68,48.16,48.48,232361.0,41.6603,41.7289,41.2831,41.5575,232361.0
2018-10-11 10:00:00,48.47,48.6,48.21,48.27,176853.0,41.5489,41.6603,41.326,41.3774,176853.0
2018-10-11 10:30:00,48.23,48.38,48.07,48.09,137614.0,41.3431,41.4717,41.206,41.2231,137614.0
2018-10-11 11:00:00,48.1,48.12,47.77,47.86,307897.0,41.2317,41.2489,40.9488,41.026,307897.0
2018-10-11 11:30:00,47.87,47.98,47.5,47.71,268032.0,41.0346,41.1288,40.7174,40.8974,268032.0
2018-10-11 12:00:00,47.71,47.94,47.57,47.85,82937.0,40.8974,41.0946,40.7774,41.0174,82937.0
2018-10-11 12:30:00,47.83,47.86,47.65,47.67,70508.0,41.0003,41.026,40.846,40.8631,70508.0
2018-10-11 13:00:00,47.67,47.75,47.55,47.58,71690.0,40.8631,40.9317,40.7602,40.786,71690.0
2018-10-11 13:30:00,47.59,47.62,47.38,47.5,102753.0,40.7945,40.8203,40.6145,40.7174,102753.0
2018-10-11 14:00:00,47.49,47.57,47.36,47.43,174949.0,40.7088,40.7774,40.5974,40.6574,174949.0
2018-10-11 14:30:00,47.43,47.43,46.74,47.01,204154.0,40.6574,40.6574,40.0659,40.2974,204154.0
2018-10-11 15:00:00,46.99,47.41,46.87,47.27,192578.0,40.2802,40.6402,40.1773,40.5202,192578.0
2018-10-11 15:30:00,47.26,47.35,46.76,46.78,591254.0,40.5117,40.5888,40.0831,40.1002,591254.0
2018-10-12 09:30:00,47.34,47.61,46.98,47.11,245093.0,40.5802,40.8117,40.2716,40.3831,245093.0
2018-10-12 10:00:00,47.18,47.18,46.46,46.51,164732.0,40.4431,40.4431,39.8259,39.8688,164732.0
2018-10-12 10:30:00,46.51,46.99,46.51,46.9,580152.0,39.8688,40.2802,39.8688,40.2031,580152.0
2018-10-12 11:00:00,46.89,46.97,46.75,46.79,263275.0,40.1945,40.2631,40.0745,40.1088,263275.0
2018-10-12 11:30:00,46.77,46.79,46.4,46.54,162077.0,40.0916,40.1088,39.7745,39.8945,162077.0
2018-10-12 12:00:00,46.53,46.53,46.25,46.29,210785.0,39.8859,39.8859,39.6459,39.6802,210785.0
2018-10-12 12:30:00,46.29,46.34,45.96,46.12,185738.0,39.6802,39.723,39.3973,39.5344,185738.0
2018-10-12 13:00:00,46.11,46.3,46.02,46.19,148757.0,39.5259,39.6887,39.4487,39.5944,148757.0
2018-10-12 13:30:00,46.18,46.4,46.04,46.3,108993.0,39.5859,39.7745,39.4659,39.6887,108993.0
2018-10-12 14:00:00,46.3,46.37,46.14,46.31,169230.0,39.6887,39.7487,39.5516,39.6973,169230.0
2018-10-12 14:30:00,46.33,46.34,46.06,46.34,122817.0,39.7145,39.723,39.483,39.723,122817.0
2018-10-12 15:00:00,46.35,46.69,46.27,46.65,194398.0,39.7316,40.023,39.663,39.9888,194398.0
2018-10-12 15:30:00,46.67,46.92,46.64,46.76,465003.0,40.0059,40.2202,39.9802,40.0831,465003.0
2018-10-15 09:30:00,46.74,47.16,46.58,46.97,103078.0,40.0659,40.4259,39.9288,40.2631,103078.0
2018-10-15 10:00:00,46.96,47.07,46.81,46.95,61163.0,40.2545,40.3488,40.1259,40.2459,61163.0
2018-10-15 10:30:00,46.95,46.98,46.74,46.81,87446.0,40.2459,40.2716,40.0659,40.1259,87446.0
2018-10-15 11:00:00,46.81,46.96,46.62,46.92,106248.0,40.1259,40.2545,39.963,40.2202,106248.0
2018-10-15 11:30:00,46.93,47.02,46.85,46.86,64188.0,40.2288,40.3059,40.1602,40.1688,64188.0
2018-10-15 12:00:00,46.84,46.85,46.66,46.7,72729.0,40.1516,40.1602,39.9973,40.0316,72729.0
2018-10-15 12:30:00,46.7,46.76,46.61,46.65,48553.0,40.0316,40.0831,39.9545,39.9888,48553.0
2018-10-15 13:00:00,46.66,46.85,46.65,46.78,46899.0,39.9973,40.1602,39.9888,40.1002,46899.0
2018-10-15 13:30:00,46.78,46.91,46.78,46.82,45808.0,40.1002,40.2116,40.1002,40.1345,45808.0
2018-10-15 14:00:00,46.83,46.83,46.69,46.69,121288.0,40.1431,40.1431,40.023,40.023,121288.0
2018-10-15 14:30:00,46.69,46.99,46.67,46.92,75651.0,40.023,40.2802,40.0059,40.2202,75651.0
2018-10-15 15:00:00,46.92,46.93,46.64,46.64,132009.0,40.2202,40.2288,39.9802,39.9802,132009.0
2018-10-15 15:30:00,46.64,46.68,46.44,46.45,428758.0,39.9802,40.0145,39.8087,39.8173,428758.0
2018-10-16 09:30:00,46.71,46.81,46.22,46.36,126334.0,40.0402,40.1259,39.6202,39.7402,126334.0
2018-10-16 10:00:00,46.36,46.67,46.36,46.57,80018.0,39.7402,40.0059,39.7402,39.9202,80018.0
2018-10-16 10:30:00,46.56,46.72,46.51,46.65,101138.0,39.9116,40.0488,39.8688,39.9888,101138.0
2018-10-16 11:00:00,46.65,46.68,46.5,46.63,165169.0,39.9888,40.0145,39.8602,39.9716,165169.0
2018-10-16 11:30:00,46.64,46.7,46.49,46.58,97395.0,39.9802,40.0316,39.8516,39.9288,97395.0
2018-10-16 12:00:00,46.58,46.59,46.29,46.36,104327.0,39.9288,39.9373,39.6802,39.7402,104327.0
2018-10-16 12:30:00,46.35,46.46,46.32,46.4,50029.0,39.7316,39.8259,39.7059,39.7745,50029.0
2018-10-16 13:00:00,46.39,46.44,46.34,46.43,69024.0,39.7659,39.8087,39.723,39.8002,69024.0
2018-10-16 13:30:00,46.43,46.51,46.38,46.43,64228.0,39.8002,39.8688,39.7573,39.8002,64228.0
2018-10-16 14:00:00,46.43,46.56,46.42,46.52,117755.0,39.8002,39.9116,39.7916,39.8773,117755.0
2018-10-16 14:30:00,46.52,46.66,46.52,46.55,79350.0,39.8773,39.9973,39.8773,39.903,79350.0
2018-10-16 15:00:00,46.55,46.56,46.42,46.43,83088.0,39.903,39.9116,39.7916,39.8002,83088.0
2018-10-16 15:30:00,46.43,46.63,46.38,46.6,298894.0,39.8002,39.9716,39.7573,39.9459,298894.0
2018-10-17 09:30:00,46.56,46.71,46.42,46.65,91639.0,39.9116,40.0402,39.7916,39.9888,91639.0
2018-10-17 10:00:00,46.64,46.76,46.53,46.59,85691.0,39.9802,40.0831,39.8859,39.9373,85691.0
2018-10-17 10:30:00,46.58,46.6,46.24,46.37,136865.0,39.9288,39.9459,39.6373,39.7487,136865.0
2018-10-17 11:00:00,46.37,46.56,46.32,46.56,99770.0,39.7487,39.9116,39.7059,39.9116,99770.0
2018-10-17 11:30:00,46.57,46.95,46.57,46.9,117034.0,39.9202,40.2459,39.9202,40.2031,117034.0
2018-10-17 12:00:00,46.9,47.02,46.83,46.99,79679.0,40.2031,40.3059,40.1431,40.2802,79679.0
2018-10-17 12:30:00,46.98,47.18,46.85,47.16,78699.0,40.2716,40.4431,40.1602,40.4259,78699.0
2018-10-17 13:00:00,47.16,47.21,47.06,47.06,81657.0,40.4259,40.4688,40.3402,40.3402,81657.0
2018-10-17 13:30:00,47.07,47.14,47.01,47.08,66285.0,40.3488,40.4088,40.2974,40.3574,66285.0
2018-10-17 14:00:00,47.07,47.07,46.77,46.79,144270.0,40.3488,40.3488,40.0916,40.1088,144270.0
2018-10-17 14:30:00,46.78,46.94,46.75,46.88,55386.0,40.1002,40.2374,40.0745,40.1859,55386.0
2018-10-17 15:00:00,46.88,46.89,46.74,46.78,105191.0,40.1859,40.1945,40.0659,40.1002,105191.0
2018-10-17 15:30:00,46.78,46.78,46.56,46.74,357986.0,40.1002,40.1002,39.9116,40.0659,357986.0
2018-10-18 09:30:00,46.69,47.05,46.59,46.95,254329.0,40.023,40.3316,39.9373,40.2459,254329.0
2018-10-18 10:00:00,46.95,47.11,46.81,47.06,108629.0,40.2459,40.3831,40.1259,40.3402,108629.0
2018-10-18 10:30:00,47.05,47.22,47.03,47.14,316626.0,40.3316,40.4774,40.3145,40.4088,316626.0
2018-10-18 11:00:00,47.14,47.16,46.86,46.87,111979.0,40.4088,40.4259,40.1688,40.1773,111979.0
2018-10-18 11:30:00,46.87,46.91,46.45,46.49,198749.0,40.1773,40.2116,39.8173,39.8516,198749.0
2018-10-18 12:00:00,46.48,46.66,46.39,46.55,130305.0,39.843,39.9973,39.7659,39.903,130305.0
2018-10-18 12:30:00,46.54,46.64,46.4,46.59,63001.0,39.8945,39.9802,39.7745,39.9373,63001.0
2018-10-18 13:00:00,46.59,46.66,46.38,46.39,85101.0,39.9373,39.9973,39.7573,39.7659,85101.0
2018-10-18 13:30:00,46.39,46.42,46.19,46.25,120121.0,39.7659,39.7916,39.5944,39.6459,120121.0
2018-10-18 14:00:00,46.23,46.44,46.23,46.39,99366.0,39.6287,39.8087,39.6287,39.7659,99366.0
2018-10-18 14:30:00,46.39,46.52,46.31,46.45,105007.0,39.7659,39.8773,39.6973,39.8173,105007.0
2018-10-18 15:00:00,46.45,46.54,46.31,46.45,171399.0,39.8173,39.8945,39.6973,39.8173,171399.0
2018-10-18 15:30:00,46.45,46.58,46.36,46.52,337029.0,39.8173,39.9288,39.7402,39.8773,337029.0
2018-10-19 09:30:00,46.16,46.85,46.04,46.79,332490.0,39.5687,40.1602,39.4659,40.1088,332490.0
2018-10-19 10:00:00,46.77,46.96,46.71,46.88,62156.0,40.0916,40.2545,40.0402,40.1859,62156.0
2018-10-19 10:30:00,46.88,47.06,46.85,47.05,174882.0,40.1859,40.3402,40.1602,40.3316,174882.0
2018-10-19 11:00:00,47.05,47.2,46.95,46.97,188503.0,40.3316,40.4602,40.2459,40.2631,188503.0
2018-10-19 11:30:00,46.96,46.98,46.79,46.92,61392.0,40.2545,40.2716,40.1088,40.2202,61392.0
2018-10-19 12:00:00,46.92,46.98,46.8,46.84,105894.0,40.2202,40.2716,40.1173,40.1516,105894.0
2018-10-19 12:30:00,46.83,46.88,46.76,46.82,73297.0,40.1431,40.1859,40.0831,40.1345,73297.0
2018-10-19 13:00:00,46.81,46.94,46.72,46.82,112924.0,40.1259,40.2374,40.0488,40.1345,112924.0
2018-10-19 13:30:00,46.81,46.83,46.71,46.71,95236.0,40.1259,40.1431,40.0402,40.0402,95236.0
2018-10-19 14:00:00,46.72,46.72,46.48,46.7,82767.0,40.0488,40.0488,39.843,40.0316,82767.0
2018-10-19 14:30:00,46.69,46.76,46.64,46.73,66165.0,40.023,40.0831,39.9802,40.0573,66165.0
2018-10-19 15:00:00,46.72,46.83,46.58,46.83,129526.0,40.0488,40.1431,39.9288,40.1431,129526.0
2018-10-19 15:30:00,46.83,46.87,46.62,46.64,328927.0,40.1431,40.1773,39.963,39.9802,328927.0
2018-10-22 09:30:00,46.77,46.83,46.48,46.58,100379.0,40.0916,40.1431,39.843,39.9288,100379.0
2018-10-22 10:00:00,46.57,46.63,46.28,46.32,105409.0,39.9202,39.9716,39.6716,39.7059,105409.0
2018-10-22 10:30:00,46.32,46.51,46.32,46.51,63810.0,39.7059,39.8688,39.7059,39.8688,63810.0
2018-10-22 11:00:00,46.5,46.5,46.29,46.35,82244.0,39.8602,39.8602,39.6802,39.7316,82244.0
2018-10-22 11:30:00,46.35,46.38,46.14,46.18,88904.0,39.7316,39.7573,39.5516,39.5859,88904.0
2018-10-22 12:00:00,46.2,46.27,46.06,46.11,80082.0,39.603,39.663,39.483,39.5259,80082.0
2018-10-22 12:30:00,46.13,46.25,46.05,46.22,121521.0,39.543,39.6459,39.4744,39.6202,121521.0
2018-10-22 13:00:00,46.23,46.27,46.15,46.19,40146.0,39.6287,39.663,39.5602,39.5944,40146.0
2018-10-22 13:30:00,46.18,46.3,46.15,46.17,49726.0,39.5859,39.6887,39.5602,39.5773,49726.0
2018-10-22 14:00:00,46.18,46.2,46.1,46.1,67234.0,39.5859,39.603,39.5173,39.5173,67234.0
2018-10-22 14:30:00,46.1,46.13,46.01,46.1,75641.0,39.5173,39.543,39.4401,39.5173,75641.0
2018-10-22 15:00:00,46.09,46.18,46.02,46.08,109592.0,39.5087,39.5859,39.4487,39.5002,109592.0
2018-10-22 15:30:00,46.08,46.16,45.94,45.94,437352.0,39.5002,39.5687,39.3801,39.3801,437352.0
2018-10-23 09:30:00,45.25,45.66,45.21,45.35,296729.0,38.7887,39.1401,38.7544,38.8744,296729.0
2018-10-23 10:00:00,45.36,45.44,45.09,45.2,258510.0,38.883,38.9515,38.6515,38.7458,258510.0
2018-10-23 10:30:00,45.21,45.7,45.01,45.61,232940.0,38.7544,39.1744,38.5829,39.0973,232940.0
2018-10-23 11:00:00,45.61,45.83,45.51,45.69,207429.0,39.0973,39.2859,39.0115,39.1658,207429.0
2018-10-23 11:30:00,45.69,45.76,45.43,45.45,250942.0,39.1658,39.2258,38.943,38.9601,250942.0
2018-10-23 12:00:00,45.44,45.69,45.4,45.63,115028.0,38.9515,39.1658,38.9173,39.1144,115028.0
2018-10-23 12:30:00,45.63,45.67,45.54,45.59,125775.0,39.1144,39.1487,39.0373,39.0801,125775.0
2018-10-23 13:00:00,45.58,45.93,45.56,45.8,165787.0,39.0715,39.3716,39.0544,39.2601,165787.0
2018-10-23 13:30:00,45.8,45.86,45.55,45.58,108314.0,39.2601,39.3116,39.0458,39.0715,108314.0
2018-10-23 14:00:00,45.59,45.93,45.56,45.91,122236.0,39.0801,39.3716,39.0544,39.3544,122236.0
2018-10-23 14:30:00,45.9,46.14,45.89,46.05,142574.0,39.3459,39.5516,39.3373,39.4744,142574.0
2018-10-23 15:00:00,46.05,46.11,45.99,46.02,173588.0,39.4744,39.5259,39.423,39.4487,173588.0
2018-10-23 15:30:00,46.02,46.12,45.97,46.01,648576.0,39.4487,39.5344,39.4059,39.4401,648576.0
2018-10-24 09:30:00,45.85,45.87,45.53,45.68,219222.0,39.303,39.3201,39.0287,39.1573,219222.0
2018-10-24 10:00:00,45.67,45.73,45.54,45.62,259381.0,39.1487,39.2001,39.0373,39.1058,259381.0
2018-10-24 10:30:00,45.62,45.8,45.45,45.46,185223.0,39.1058,39.2601,38.9601,38.9687,185223.0
2018-10-24 11:00:00,45.45,45.49,45.23,45.39,211011.0,38.9601,38.9944,38.7715,38.9087,211011.0
2018-10-24 11:30:00,45.39,45.77,45.38,45.75,169145.0,38.9087,39.2344,38.9001,39.2173,169145.0
2018-10-24 12:00:00,45.73,45.86,45.61,45.7,263341.0,39.2001,39.3116,39.0973,39.1744,263341.0
2018-10-24 12:30:00,45.7,45.71,45.47,45.55,92634.0,39.1744,39.183,38.9773,39.0458,92634.0
2018-10-24 13:00:00,45.54,45.54,45.2,45.26,233237.0,39.0373,39.0373,38.7458,38.7972,233237.0
2018-10-24 13:30:00,45.26,45.49,45.17,45.4,123286.0,38.7972,38.9944,38.7201,38.9173,123286.0
2018-10-24 14:00:00,45.39,45.55,45.2,45.52,137631.0,38.9087,39.0458,38.7458,39.0201,137631.0
2018-10-24 14:30:00,45.52,45.57,45.37,45.45,172495.0,39.0201,39.063,38.8915,38.9601,172495.0
2018-10-24 15:00:00,45.45,45.45,45.21,45.23,279566.0,38.9601,38.9601,38.7544,38.7715,279566.0
2018-10-24 15:30:00,45.22,45.31,44.81,44.89,699362.0,38.763,38.8401,38.4115,38.4801,699362.0
2018-10-25 09:30:00,45.33,45.49,45.23,45.28,194139.0,38.8572,38.9944,38.7715,38.8144,194139.0
2018-10-25 10:00:00,45.27,45.46,44.98,45.05,229874.0,38.8058,38.9687,38.5572,38.6172,229874.0
2018-10-25 10:30:00,45.08,45.21,44.97,45.02,124611.0,38.6429,38.7544,38.5487,38.5915,124611.0
2018-10-25 11:00:00,45.02,45.42,44.94,45.41,129272.0,38.5915,38.9344,38.5229,38.9258,129272.0
2018-10-25 11:30:00,45.43,45.45,45.24,45.27,123434.0,38.943,38.9601,38.7801,38.8058,123434.0
2018-10-25 12:00:00,45.27,45.38,45.1,45.11,179976.0,38.8058,38.9001,38.6601,38.6687,179976.0
2018-10-25 12:30:00,45.11,45.44,45.1,45.39,98026.0,38.6687,38.9515,38.6601,38.9087,98026.0
2018-10-25 13:00:00,45.41,45.45,45.21,45.39,82906.0,38.9258,38.9601,38.7544,38.9087,82906.0
2018-10-25 13:30:00,45.38,45.55,45.37,45.38,107959.0,38.9001,39.0458,38.8915,38.9001,107959.0
2018-10-25 14:00:00,45.38,45.6,45.29,45.57,159537.0,38.9001,39.0887,38.823,39.063,159537.0
2018-10-25 14:30:00,45.57,45.86,45.57,45.85,181159.0,39.063,39.3116,39.063,39.303,181159.0
2018-10-25 15:00:00,45.86,45.87,45.63,45.68,276881.0,39.3116,39.3201,39.1144,39.1573,276881.0
2018-10-25 15:30:00,45.69,45.77,45.41,45.57,756679.0,39.1658,39.2344,38.9258,39.063,756679.0
2018-10-26 09:30:00,45.0,45.05,43.5,44.17,549339.0,38.5744,38.6172,37.2886,37.8629,549339.0
2018-10-26 10:00:00,44.15,44.24,43.76,43.87,623230.0,37.8457,37.9229,37.5114,37.6057,623230.0
2018-10-26 10:30:00,43.88,43.88,43.31,43.45,535212.0,37.6143,37.6143,37.1257,37.2457,535212.0
2018-10-26 11:00:00,43.46,44.37,43.36,44.32,448426.0,37.2543,38.0343,37.1685,37.9915,448426.0
2018-10-26 11:30:00,44.33,44.79,44.04,44.37,710996.0,38.0,38.3944,37.7514,38.0343,710996.0
2018-10-26 12:00:00,44.38,45.14,44.36,44.98,472900.0,38.0429,38.6944,38.0258,38.5572,472900.0
2018-10-26 12:30:00,44.97,45.48,44.94,45.34,290537.0,38.5487,38.9858,38.5229,38.8658,290537.0
2018-10-26 13:00:00,45.35,46.55,45.34,45.82,872494.0,38.8744,39.903,38.8658,39.2773,872494.0
2018-10-26 13:30:00,45.83,45.84,45.15,45.37,189623.0,39.2859,39.2944,38.7029,38.8915,189623.0
2018-10-26 14:00:00,45.37,45.57,45.07,45.29,293574.0,38.8915,39.063,38.6344,38.823,293574.0
2018-10-26 14:30:00,45.27,45.47,44.77,44.8,273370.0,38.8058,38.9773,38.3772,38.4029,273370.0
2018-10-26 15:00:00,44.8,45.18,44.59,45.11,433306.0,38.4029,38.7287,38.2229,38.6687,433306.0
2018-10-26 15:30:00,45.1,45.4,44.85,45.11,888929.0,38.6601,38.9173,38.4458,38.6687,888929.0
2018-10-29 09:30:00,45.73,46.06,45.64,46.01,158088.0,39.2001,39.483,39.123,39.4401,158088.0
2018-10-29 10:00:00,46.03,46.18,45.9,45.99,186273.0,39.4573,39.5859,39.3459,39.423,186273.0
2018-10-29 10:30:00,46.0,46.09,45.78,46.01,131453.0,39.4316,39.5087,39.243,39.4401,131453.0
2018-10-29 11:00:00,46.03,46.1,45.6,45.73,133628.0,39.4573,39.5173,39.0887,39.2001,133628.0
2018-10-29 11:30:00,45.74,45.87,45.51,45.52,115404.0,39.2087,39.3201,39.0115,39.0201,115404.0
2018-10-29 12:00:00,45.5,45.7,45.43,45.7,125612.0,39.003,39.1744,38.943,39.1744,125612.0
2018-10-29 12:30:00,45.69,45.78,45.46,45.51,108146.0,39.1658,39.243,38.9687,39.0115,108146.0
2018-10-29 13:00:00,45.49,45.62,45.44,45.47,107776.0,38.9944,39.1058,38.9515,38.9773,107776.0
2018-10-29 13:30:00,45.46,45.69,45.46,45.5,109308.0,38.9687,39.1658,38.9687,39.003,109308.0
2018-10-29 14:00:00,45.47,45.48,45.12,45.16,145809.0,38.9773,38.9858,38.6772,38.7115,145809.0
2018-10-29 14:30:00,45.15,45.21,44.85,44.87,220294.0,38.7029,38.7544,38.4458,38.4629,220294.0
2018-10-29 15:00:00,44.87,44.89,44.39,44.61,319955.0,38.4629,38.4801,38.0515,38.2401,319955.0
2018-10-29 15:30:00,44.6,44.75,44.23,44.56,694806.0,38.2315,38.3601,37.9143,38.1972,694806.0
2018-10-30 09:30:00,44.76,44.99,44.64,44.92,196705.0,38.3686,38.5658,38.2658,38.5058,196705.0
2018-10-30 10:00:00,44.92,45.02,44.68,44.68,125306.0,38.5058,38.5915,38.3001,38.3001,125306.0
2018-10-30 10:30:00,44.68,44.69,44.3,44.34,139736.0,38.3001,38.3086,37.9743,38.0086,139736.0
2018-10-30 11:00:00,44.34,44.37,44.03,44.23,129859.0,38.0086,38.0343,37.7429,37.9143,129859.0
2018-10-30 11:30:00,44.24,44.43,44.18,44.22,115230.0,37.9229,38.0858,37.8715,37.9057,115230.0
2018-10-30 12:00:00,44.23,44.37,44.16,44.23,110184.0,37.9143,38.0343,37.8543,37.9143,110184.0
2018-10-30 12:30:00,44.23,44.3,44.13,44.19,102723.0,37.9143,37.9743,37.8286,37.88,102723.0
2018-10-30 13:00:00,44.18,44.39,44.15,44.33,147217.0,37.8715,38.0515,37.8457,38.0,147217.0
2018-10-30 13:30:00,44.31,44.61,44.28,44.58,150129.0,37.9829,38.2401,37.9572,38.2143,150129.0
2018-10-30 14:00:00,44.59,44.64,44.36,44.41,130028.0,38.2229,38.2658,38.0258,38.0686,130028.0
2018-10-30 14:30:00,44.41,44.75,44.37,44.68,144009.0,38.0686,38.3601,38.0343,38.3001,144009.0
2018-10-30 15:00:00,44.7,45.02,44.54,44.96,206799.0,38.3172,38.5915,38.1801,38.5401,206799.0
2018-10-30 15:30:00,44.98,45.21,44.89,45.13,400431.0,38.5572,38.7544,38.4801,38.6858,400431.0
2018-10-31 09:30:00,45.62,46.13,45.25,45.54,89042.0,39.1058,39.543,38.7887,39.0373,89042.0
2018-10-31 10:00:00,45.55,45.96,45.48,45.92,238896.0,39.0458,39.3973,38.9858,39.363,238896.0
2018-10-31 10:30:00,45.91,46.07,45.8,45.97,212806.0,39.3544,39.4916,39.2601,39.4059,212806.0
2018-10-31 11:00:00,45.97,46.12,45.83,46.12,193755.0,39.4059,39.5344,39.2859,39.5344,193755.0
2018-10-31 11:30:00,46.13,46.21,46.02,46.04,89001.0,39.543,39.6116,39.4487,39.4659,89001.0
2018-10-31 12:00:00,46.05,46.1,45.88,46.05,383639.0,39.4744,39.5173,39.3287,39.4744,383639.0
2018-10-31 12:30:00,46.05,46.22,45.94,46.21,143638.0,39.4744,39.6202,39.3801,39.6116,143638.0
2018-10-31 13:00:00,46.21,46.36,46.13,46.13,185907.0,39.6116,39.7402,39.543,39.543,185907.0
2018-10-31 13:30:00,46.12,46.21,45.95,45.98,127495.0,39.5344,39.6116,39.3887,39.4144,127495.0
2018-10-31 14:00:00,46.0,46.19,45.98,46.19,142639.0,39.4316,39.5944,39.4144,39.5944,142639.0
2018-10-31 14:30:00,46.18,46.24,46.04,46.22,149934.0,39.5859,39.6373,39.4659,39.6202,149934.0
2018-10-31 15:00:00,46.22,46.27,45.92,45.98,212284.0,39.6202,39.663,39.363,39.4144,212284.0
2018-10-31 15:30:00,45.97,45.98,45.4,45.42,742227.0,39.4059,39.4144,38.9173,38.9344,742227.0
2018-11-01 09:30:00,45.69,45.89,45.58,45.78,147308.0,39.1658,39.3373,39.0715,39.243,147308.0
2018-11-01 10:00:00,45.79,45.91,45.63,45.7,169377.0,39.2516,39.3544,39.1144,39.1744,169377.0
2018-11-01 10:30:00,45.72,45.91,45.72,45.81,131636.0,39.1916,39.3544,39.1916,39.2687,131636.0
2018-11-01 11:00:00,45.82,45.92,45.68,45.8,107878.0,39.2773,39.363,39.1573,39.2601,107878.0
2018-11-01 11:30:00,45.8,45.92,45.75,45.77,131421.0,39.2601,39.363,39.2173,39.2344,131421.0
2018-11-01 12:00:00,45.78,45.82,45.67,45.76,117798.0,39.243,39.2773,39.1487,39.2258,117798.0
2018-11-01 12:30:00,45.77,45.87,45.77,45.86,52859.0,39.2344,39.3201,39.2344,39.3116,52859.0
2018-11-01 13:00:00,45.85,45.95,45.77,45.85,58895.0,39.303,39.3887,39.2344,39.303,58895.0
2018-11-01 13:30:00,45.86,45.91,45.8,45.85,82141.0,39.3116,39.3544,39.2601,39.303,82141.0
2018-11-01 14:00:00,45.84,45.86,45.72,45.76,92207.0,39.2944,39.3116,39.1916,39.2258,92207.0
2018-11-01 14:30:00,45.76,45.93,45.75,45.85,118925.0,39.2258,39.3716,39.2173,39.303,118925.0
2018-11-01 15:00:00,45.83,45.88,45.77,45.82,180758.0,39.2859,39.3287,39.2344,39.2773,180758.0
2018-11-01 15:30:00,45.81,45.84,45.7,45.8,437912.0,39.2687,39.2944,39.1744,39.2601,437912.0
2018-11-02 09:30:00,46.23,46.44,45.66,45.79,256835.0,39.6287,39.8087,39.1401,39.2516,256835.0
2018-11-02 10:00:00,45.79,45.86,45.66,45.69,180615.0,39.2516,39.3116,39.1401,39.1658,180615.0
2018-11-02 10:30:00,45.69,45.72,45.4,45.61,238795.0,39.1658,39.1916,38.9173,39.0973,238795.0
2018-11-02 11:00:00,45.63,45.66,45.3,45.37,218381.0,39.1144,39.1401,38.8315,38.8915,218381.0
2018-11-02 11:30:00,45.35,45.4,45.07,45.19,197585.0,38.8744,38.9173,38.6344,38.7372,197585.0
2018-11-02 12:00:00,45.2,45.3,45.11,45.16,132565.0,38.7458,38.8315,38.6687,38.7115,132565.0
2018-11-02 12:30:00,45.16,45.16,44.94,44.98,134074.0,38.7115,38.7115,38.5229,38.5572,134074.0
2018-11-02 13:00:00,44.99,45.02,44.85,44.94,280363.0,38.5658,38.5915,38.4458,38.5229,280363.0
2018-11-02 13:30:00,44.93,45.0,44.79,44.9,250182.0,38.5144,38.5744,38.3944,38.4886,250182.0
2018-11-02 14:00:00,44.92,45.09,44.69,45.07,226000.0,38.5058,38.6515,38.3086,38.6344,226000.0
2018-11-02 14:30:00,45.08,45.08,44.89,44.96,263198.0,38.6429,38.6429,38.4801,38.5401,263198.0
2018-11-02 15:00:00,44.97,45.06,44.89,44.99,430800.0,38.5487,38.6258,38.4801,38.5658,430800.0
2018-11-02 15:30:00,44.99,45.0,44.79,44.89,931332.0,38.5658,38.5744,38.3944,38.4801,931332.0
2018-11-05 09:30:00,45.07,45.59,45.07,45.38,127831.0,38.6344,39.0801,38.6344,38.9001,127831.0
2018-11-05 10:00:00,45.39,45.44,45.09,45.43,138650.0,38.9087,38.9515,38.6515,38.943,138650.0
2018-11-05 10:30:00,45.44,45.74,45.44,45.63,137480.0,38.9515,39.2087,38.9515,39.1144,137480.0
2018-11-05 11:00:00,45.63,45.68,45.38,45.41,190352.0,39.1144,39.1573,38.9001,38.9258,190352.0
2018-11-05 11:30:00,45.41,45.57,45.39,45.55,131379.0,38.9258,39.063,38.9087,39.0458,131379.0
2018-11-05 12:00:00,45.57,45.61,45.47,45.58,72937.0,39.063,39.0973,38.9773,39.0715,72937.0
2018-11-05 12:30:00,45.58,45.59,45.47,45.55,54916.0,39.0715,39.0801,38.9773,39.0458,54916.0
2018-11-05 13:00:00,45.55,45.67,45.55,45.64,64362.0,39.0458,39.1487,39.0458,39.123,64362.0
2018-11-05 13:30:00,45.63,45.71,45.59,45.62,74156.0,39.1144,39.183,39.0801,39.1058,74156.0
2018-11-05 14:00:00,45.62,45.63,45.47,45.61,96283.0,39.1058,39.1144,38.9773,39.0973,96283.0
2018-11-05 14:30:00,45.6,45.83,45.58,45.74,149982.0,39.0887,39.2859,39.0715,39.2087,149982.0
2018-11-05 15:00:00,45.74,45.75,45.44,45.55,175809.0,39.2087,39.2173,38.9515,39.0458,175809.0
2018-11-05 15:30:00,45.55,45.61,45.46,45.5,328615.0,39.0458,39.0973,38.9687,39.003,328615.0
2018-11-06 09:30:00,45.4,45.87,45.32,45.83,101037.0,38.9173,39.3201,38.8487,39.2859,101037.0
2018-11-06 10:00:00,45.82,45.83,45.61,45.79,88419.0,39.2773,39.2859,39.0973,39.2516,88419.0
2018-11-06 10:30:00,45.79,45.98,45.64,45.98,79843.0,39.2516,39.4144,39.123,39.4144,79843.0
2018-11-06 11:00:00,46.01,46.1,45.84,45.9,160521.0,39.4401,39.5173,39.2944,39.3459,160521.0
2018-11-06 11:30:00,45.9,46.01,45.83,46.01,70547.0,39.3459,39.4401,39.2859,39.4401,70547.0
2018-11-06 12:00:00,45.99,46.09,45.97,46.06,83755.0,39.423,39.5087,39.4059,39.483,83755.0
2018-11-06 12:30:00,46.05,46.1,45.99,46.07,82271.0,39.4744,39.5173,39.423,39.4916,82271.0
2018-11-06 13:00:00,46.07,46.13,46.0,46.11,45729.0,39.4916,39.543,39.4316,39.5259,45729.0
2018-11-06 13:30:00,46.11,46.22,46.07,46.2,80045.0,39.5259,39.6202,39.4916,39.603,80045.0
2018-11-06 14:00:00,46.21,46.28,46.03,46.04,93692.0,39.6116,39.6716,39.4573,39.4659,93692.0
2018-11-06 14:30:00,46.03,46.08,45.96,46.01,85312.0,39.4573,39.5002,39.3973,39.4401,85312.0
2018-11-06 15:00:00,46.01,46.12,45.98,46.02,103479.0,39.4401,39.5344,39.4144,39.4487,103479.0
2018-11-06 15:30:00,46.01,46.17,45.85,46.14,446700.0,39.4401,39.5773,39.303,39.5516,446700.0
2018-11-07 09:30:00,46.31,46.61,45.99,46.0,145956.0,39.6973,39.9545,39.423,39.4316,145956.0
2018-11-07 10:00:00,46.0,46.08,45.79,46.08,138758.0,39.4316,39.5002,39.2516,39.5002,138758.0
2018-11-07 10:30:00,46.09,46.29,46.08,46.19,89998.0,39.5087,39.6802,39.5002,39.5944,89998.0
2018-11-07 11:00:00,46.18,46.22,46.05,46.05,67413.0,39.5859,39.6202,39.4744,39.4744,67413.0
2018-11-07 11:30:00,46.07,46.22,46.03,46.2,54002.0,39.4916,39.6202,39.4573,39.603,54002.0
2018-11-07 12:00:00,46.21,46.39,46.21,46.27,49659.0,39.6116,39.7659,39.6116,39.663,49659.0
2018-11-07 12:30:00,46.26,46.41,46.22,46.41,51839.0,39.6544,39.783,39.6202,39.783,51839.0
2018-11-07 13:00:00,46.41,46.61,46.39,46.6,99621.0,39.783,39.9545,39.7659,39.9459,99621.0
2018-11-07 13:30:00,46.6,46.61,46.47,46.58,144944.0,39.9459,39.9545,39.8345,39.9288,144944.0
2018-11-07 14:00:00,46.57,46.72,46.54,46.65,109995.0,39.9202,40.0488,39.8945,39.9888,109995.0
2018-11-07 14:30:00,46.65,46.77,46.62,46.77,110948.0,39.9888,40.0916,39.963,40.0916,110948.0
2018-11-07 15:00:00,46.78,47.0,46.75,46.98,275066.0,40.1002,40.2888,40.0745,40.2716,275066.0
2018-11-07 15:30:00,46.98,47.02,46.83,46.94,630248.0,40.2716,40.3059,40.1431,40.2374,630248.0
2018-11-08 09:30:00,46.77,47.23,46.77,47.17,101749.0,40.0916,40.4859,40.0916,40.4345,101749.0
2018-11-08 10:00:00,47.18,47.19,47.05,47.08,169410.0,40.4431,40.4517,40.3316,40.3574,169410.0
2018-11-08 10:30:00,47.09,47.16,47.01,47.12,138048.0,40.3659,40.4259,40.2974,40.3916,138048.0
2018-11-08 11:00:00,47.12,47.12,46.84,46.89,110113.0,40.3916,40.3916,40.1516,40.1945,110113.0
2018-11-08 11:30:00,46.9,47.02,46.82,46.86,102877.0,40.2031,40.3059,40.1345,40.1688,102877.0
2018-11-08 12:00:00,46.87,46.94,46.75,46.87,67713.0,40.1773,40.2374,40.0745,40.1773,67713.0
2018-11-08 12:30:00,46.88,46.95,46.86,46.91,132106.0,40.1859,40.2459,40.1688,40.2116,132106.0
2018-11-08 13:00:00,46.91,46.94,46.64,46.64,106978.0,40.2116,40.2374,39.9802,39.9802,106978.0
2018-11-08 13:30:00,46.63,46.64,46.44,46.51,175134.0,39.9716,39.9802,39.8087,39.8688,175134.0
2018-11-08 14:00:00,46.5,46.55,46.3,46.3,166146.0,39.8602,39.903,39.6887,39.6887,166146.0
2018-11-08 14:30:00,46.3,46.33,46.19,46.26,112906.0,39.6887,39.7145,39.5944,39.6544,112906.0
2018-11-08 15:00:00,46.26,46.42,46.2,46.31,142019.0,39.6544,39.7916,39.603,39.6973,142019.0
2018-11-08 15:30:00,46.32,46.45,46.24,46.44,378025.0,39.7059,39.8173,39.6373,39.8087,378025.0
2018-11-09 09:30:00,46.37,46.65,46.33,46.37,73846.0,39.7487,39.9888,39.7145,39.7487,73846.0
2018-11-09 10:00:00,46.39,46.47,46.22,46.45,60284.0,39.7659,39.8345,39.6202,39.8173,60284.0
2018-11-09 10:30:00,46.45,46.54,46.34,46.4,84806.0,39.8173,39.8945,39.723,39.7745,84806.0
2018-11-09 11:00:00,46.41,46.68,46.29,46.68,88310.0,39.783,40.0145,39.6802,40.0145,88310.0
2018-11-09 11:30:00,46.67,46.78,46.53,46.56,106494.0,40.0059,40.1002,39.8859,39.9116,106494.0
2018-11-09 12:00:00,46.56,46.67,46.53,46.61,60820.0,39.9116,40.0059,39.8859,39.9545,60820.0
2018-11-09 12:30:00,46.6,46.79,46.59,46.71,76236.0,39.9459,40.1088,39.9373,40.0402,76236.0
2018-11-09 13:00:00,46.7,46.75,46.65,46.74,59643.0,40.0316,40.0745,39.9888,40.0659,59643.0
2018-11-09 13:30:00,46.74,46.75,46.59,46.62,58368.0,40.0659,40.0745,39.9373,39.963,58368.0
2018-11-09 14:00:00,46.62,46.66,46.46,46.53,151746.0,39.963,39.9973,39.8259,39.8859,151746.0
2018-11-09 14:30:00,46.53,46.83,46.53,46.7,131794.0,39.8859,40.1431,39.8859,40.0316,131794.0
2018-11-09 15:00:00,46.7,46.83,46.63,46.7,177436.0,40.0316,40.1431,39.9716,40.0316,177436.0
2018-11-09 15:30:00,46.7,46.75,46.53,46.58,498975.0,40.0316,40.0745,39.8859,39.9288,498975.0
2018-11-12 09:30:00,46.52,46.65,46.26,46.38,81254.0,39.8773,39.9888,39.6544,39.7573,81254.0
2018-11-12 10:00:00,46.35,46.42,46.26,46.36,112286.0,39.7316,39.7916,39.6544,39.7402,112286.0
2018-11-12 10:30:00,46.34,46.39,46.03,46.16,142117.0,39.723,39.7659,39.4573,39.5687,142117.0
2018-11-12 11:00:00,46.15,46.2,45.87,45.87,117021.0,39.5602,39.603,39.3201,39.3201,117021.0
2018-11-12 11:30:00,45.87,45.91,45.71,45.87,107089.0,39.3201,39.3544,39.183,39.3201,107089.0
2018-11-12 12:00:00,45.87,45.98,45.84,45.87,86267.0,39.3201,39.4144,39.2944,39.3201,86267.0
2018-11-12 12:30:00,45.86,45.89,45.76,45.77,77275.0,39.3116,39.3373,39.2258,39.2344,77275.0
2018-11-12 13:00:00,45.77,45.79,45.56,45.69,92081.0,39.2344,39.2516,39.0544,39.1658,92081.0
2018-11-12 13:30:00,45.69,45.84,45.63,45.81,157810.0,39.1658,39.2944,39.1144,39.2687,157810.0
2018-11-12 14:00:00,45.8,45.99,45.78,45.81,114323.0,39.2601,39.423,39.243,39.2687,114323.0
2018-11-12 14:30:00,45.81,45.89,45.64,45.73,201162.0,39.2687,39.3373,39.123,39.2001,201162.0
2018-11-12 15:00:00,45.72,45.81,45.61,45.77,158665.0,39.1916,39.2687,39.0973,39.2344,158665.0
2018-11-12 15:30:00,45.77,45.78,45.46,45.51,358978.0,39.2344,39.243,38.9687,39.0115,358978.0
2018-11-13 09:30:00,45.53,45.96,45.53,45.93,81820.0,39.0287,39.3973,39.0287,39.3716,81820.0
2018-11-13 10:00:00,45.92,45.97,45.59,45.62,114586.0,39.363,39.4059,39.0801,39.1058,114586.0
2018-11-13 10:30:00,45.62,45.83,45.54,45.78,128668.0,39.1058,39.2859,39.0373,39.243,128668.0
2018-11-13 11:00:00,45.78,46.16,45.76,46.01,102062.0,39.243,39.5687,39.2258,39.4401,102062.0
2018-11-13 11:30:00,46.02,46.04,45.86,45.96,107185.0,39.4487,39.4659,39.3116,39.3973,107185.0
2018-11-13 12:00:00,45.96,46.04,45.84,45.99,128325.0,39.3973,39.4659,39.2944,39.423,128325.0
2018-11-13 12:30:00,46.0,46.01,45.66,45.73,115471.0,39.4316,39.4401,39.1401,39.2001,115471.0
2018-11-13 13:00:00,45.75,45.79,45.55,45.62,66908.0,39.2173,39.2516,39.0458,39.1058,66908.0
2018-11-13 13:30:00,45.62,45.77,45.59,45.65,72457.0,39.1058,39.2344,39.0801,39.1316,72457.0
2018-11-13 14:00:00,45.66,45.68,45.31,45.4,87258.0,39.1401,39.1573,38.8401,38.9173,87258.0
2018-11-13 14:30:00,45.41,45.49,45.27,45.36,109872.0,38.9258,38.9944,38.8058,38.883,109872.0
2018-11-13 15:00:00,45.35,45.5,45.24,45.32,193149.0,38.8744,39.003,38.7801,38.8487,193149.0
2018-11-13 15:30:00,45.32,45.39,45.2,45.32,443382.0,38.8487,38.9087,38.7458,38.8487,443382.0
2018-11-14 09:30:00,45.47,45.49,45.1,45.25,115276.0,38.9773,38.9944,38.6601,38.7887,115276.0
2018-11-14 10:00:00,45.23,45.29,45.0,45.03,103063.0,38.7715,38.823,38.5744,38.6001,103063.0
2018-11-14 10:30:00,45.03,45.05,44.81,44.86,102238.0,38.6001,38.6172,38.4115,38.4544,102238.0
2018-11-14 11:00:00,44.86,44.87,44.57,44.65,111970.0,38.4544,38.4629,38.2058,38.2743,111970.0
2018-11-14 11:30:00,44.65,44.65,44.33,44.53,114658.0,38.2743,38.2743,38.0,38.1715,114658.0
2018-11-14 12:00:00,44.54,44.6,44.37,44.54,130974.0,38.1801,38.2315,38.0343,38.1801,130974.0
2018-11-14 12:30:00,44.53,44.53,44.17,44.18,179915.0,38.1715,38.1715,37.8629,37.8715,179915.0
2018-11-14 13:00:00,44.18,44.23,43.94,44.07,316215.0,37.8715,37.9143,37.6657,37.7772,316215.0
2018-11-14 13:30:00,44.07,44.18,43.89,43.96,178806.0,37.7772,37.8715,37.6229,37.6829,178806.0
2018-11-14 14:00:00,43.95,44.14,43.75,44.04,144656.0,37.6743,37.8372,37.5029,37.7514,144656.0
2018-11-14 14:30:00,44.04,44.23,43.85,44.19,203360.0,37.7514,37.9143,37.5886,37.88,203360.0
2018-11-14 15:00:00,44.2,44.38,44.16,44.27,357746.0,37.8886,38.0429,37.8543,37.9486,357746.0
2018-11-14 15:30:00,44.26,44.38,43.93,44.07,592959.0,37.94,38.0429,37.6572,37.7772,592959.0
2018-11-15 09:30:00,43.59,43.85,43.32,43.64,138189.0,37.3657,37.5886,37.1343,37.4086,138189.0
2018-11-15 10:00:00,43.64,43.85,43.57,43.76,105080.0,37.4086,37.5886,37.3486,37.5114,105080.0
2018-11-15 10:30:00,43.75,43.8,43.49,43.72,156340.0,37.5029,37.5457,37.28,37.4771,156340.0
2018-11-15 11:00:00,43.72,43.86,43.63,43.79,200060.0,37.4771,37.5972,37.4,37.5371,200060.0
2018-11-15 11:30:00,43.81,43.92,43.65,43.87,250191.0,37.5543,37.6486,37.4171,37.6057,250191.0
2018-11-15 12:00:00,43.88,43.99,43.75,43.84,136928.0,37.6143,37.7086,37.5029,37.58,136928.0
2018-11-15 12:30:00,43.84,43.85,43.64,43.68,184960.0,37.58,37.5886,37.4086,37.4429,184960.0
2018-11-15 13:00:00,43.69,43.9,43.49,43.89,191859.0,37.4514,37.6314,37.28,37.6229,191859.0
2018-11-15 13:30:00,43.89,44.11,43.85,44.06,245025.0,37.6229,37.8115,37.5886,37.7686,245025.0
2018-11-15 14:00:00,44.07,44.11,43.89,44.04,96800.0,37.7772,37.8115,37.6229,37.7514,96800.0
2018-11-15 14:30:00,44.03,44.1,43.85,43.88,116886.0,37.7429,37.8029,37.5886,37.6143,116886.0
2018-11-15 15:00:00,43.87,44.06,43.65,43.82,165974.0,37.6057,37.7686,37.4171,37.5629,165974.0
2018-11-15 15:30:00,43.81,43.98,43.81,43.98,344957.0,37.5543,37.7,37.5543,37.7,344957.0
2018-11-16 09:30:00,43.65,43.78,43.47,43.61,153592.0,37.4171,37.5286,37.2628,37.3828,153592.0
2018-11-16 10:00:00,43.59,43.68,43.5,43.5,77183.0,37.3657,37.4429,37.2886,37.2886,77183.0
2018-11-16 10:30:00,43.51,43.95,43.51,43.87,78045.0,37.2971,37.6743,37.2971,37.6057,78045.0
2018-11-16 11:00:00,43.88,43.92,43.73,43.73,58700.0,37.6143,37.6486,37.4857,37.4857,58700.0
2018-11-16 11:30:00,43.73,43.78,43.65,43.69,86816.0,37.4857,37.5286,37.4171,37.4514,86816.0
2018-11-16 12:00:00,43.69,43.71,43.42,43.43,181247.0,37.4514,37.4686,37.22,37.2286,181247.0
2018-11-16 12:30:00,43.43,43.82,43.4,43.68,199729.0,37.2286,37.5629,37.2028,37.4429,199729.0
2018-11-16 13:00:00,43.69,43.7,43.49,43.58,92006.0,37.4514,37.46,37.28,37.3571,92006.0
2018-11-16 13:30:00,43.59,43.59,43.43,43.5,89425.0,37.3657,37.3657,37.2286,37.2886,89425.0
2018-11-16 14:00:00,43.51,43.7,43.47,43.64,139535.0,37.2971,37.46,37.2628,37.4086,139535.0
2018-11-16 14:30:00,43.65,43.7,43.54,43.55,151381.0,37.4171,37.46,37.3228,37.3314,151381.0
2018-11-16 15:00:00,43.55,43.76,43.53,43.72,201663.0,37.3314,37.5114,37.3143,37.4771,201663.0
2018-11-16 15:30:00,43.72,43.85,43.63,43.83,959204.0,37.4771,37.5886,37.4,37.5714,959204.0
2018-11-19 09:30:00,43.77,43.87,43.65,43.86,64440.0,37.52,37.6057,37.4171,37.5972,64440.0
2018-11-19 10:00:00,43.84,43.9,43.67,43.72,106795.0,37.58,37.6314,37.4343,37.4771,106795.0
2018-11-19 10:30:00,43.72,43.82,43.59,43.8,155105.0,37.4771,37.5629,37.3657,37.5457,155105.0
2018-11-19 11:00:00,43.79,43.89,43.77,43.82,93768.0,37.5371,37.6229,37.52,37.5629,93768.0
2018-11-19 11:30:00,43.81,43.85,43.52,43.61,96728.0,37.5543,37.5886,37.3057,37.3828,96728.0
2018-11-19 12:00:00,43.61,43.65,43.47,43.56,89233.0,37.3828,37.4171,37.2628,37.34,89233.0
2018-11-19 12:30:00,43.55,43.75,43.45,43.74,74292.0,37.3314,37.5029,37.2457,37.4943,74292.0
2018-11-19 13:00:00,43.74,43.81,43.63,43.65,138580.0,37.4943,37.5543,37.4,37.4171,138580.0
2018-11-19 13:30:00,43.64,43.73,43.57,43.65,89618.0,37.4086,37.4857,37.3486,37.4171,89618.0
2018-11-19 14:00:00,43.64,43.65,43.44,43.53,139899.0,37.4086,37.4171,37.2371,37.3143,139899.0
2018-11-19 14:30:00,43.53,43.73,43.42,43.7,112353.0,37.3143,37.4857,37.22,37.46,112353.0
2018-11-19 15:00:00,43.7,43.83,43.61,43.72,186773.0,37.46,37.5714,37.3828,37.4771,186773.0
2018-11-19 15:30:00,43.73,43.87,43.66,43.84,640347.0,37.4857,37.6057,37.4257,37.58,640347.0
2018-11-20 09:30:00,43.61,44.06,43.46,43.95,641428.0,37.3828,37.7686,37.2543,37.6743,641428.0
2018-11-20 10:00:00,43.94,44.16,43.77,44.11,275034.0,37.6657,37.8543,37.52,37.8115,275034.0
2018-11-20 10:30:00,44.11,44.39,44.0,44.23,266403.0,37.8115,38.0515,37.7172,37.9143,266403.0
2018-11-20 11:00:00,44.22,44.36,44.12,44.13,223624.0,37.9057,38.0258,37.82,37.8286,223624.0
2018-11-20 11:30:00,44.14,44.34,44.02,44.3,158317.0,37.8372,38.0086,37.7343,37.9743,158317.0
2018-11-20 12:00:00,44.3,44.4,44.1,44.15,198941.0,37.9743,38.06,37.8029,37.8457,198941.0
2018-11-20 12:30:00,44.16,44.21,44.07,44.09,150468.0,37.8543,37.8972,37.7772,37.7943,150468.0
2018-11-20 13:00:00,44.08,44.11,43.91,43.96,178882.0,37.7857,37.8115,37.64,37.6829,178882.0
2018-11-20 13:30:00,43.95,44.13,43.92,43.95,146112.0,37.6743,37.8286,37.6486,37.6743,146112.0
2018-11-20 14:00:00,43.95,43.99,43.79,43.83,185195.0,37.6743,37.7086,37.5371,37.5714,185195.0
2018-11-20 14:30:00,43.84,44.04,43.82,43.92,174285.0,37.58,37.7514,37.5629,37.6486,174285.0
2018-11-20 15:00:00,43.93,44.37,43.87,44.31,275697.0,37.6572,38.0343,37.6057,37.9829,275697.0
2018-11-20 15:30:00,44.31,44.31,44.07,44.07,588337.0,37.9829,37.9829,37.7772,37.7772,588337.0
2018-11-21 09:30:00,44.13,44.37,43.84,44.37,162008.0,37.8286,38.0343,37.58,38.0343,162008.0
2018-11-21 10:00:00,44.38,44.79,44.35,44.79,313425.0,38.0429,38.3944,38.0172,38.3944,313425.0
2018-11-21 10:30:00,44.79,44.83,44.53,44.58,199099.0,38.3944,38.4286,38.1715,38.2143,199099.0
2018-11-21 11:00:00,44.58,44.75,44.55,44.65,176113.0,38.2143,38.3601,38.1886,38.2743,176113.0
2018-11-21 11:30:00,44.66,44.8,44.6,44.8,151081.0,38.2829,38.4029,38.2315,38.4029,151081.0
2018-11-21 12:00:00,44.81,44.83,44.52,44.59,230718.0,38.4115,38.4286,38.1629,38.2229,230718.0
2018-11-21 12:30:00,44.59,44.61,44.46,44.52,170942.0,38.2229,38.2401,38.1115,38.1629,170942.0
2018-11-21 13:00:00,44.53,44.58,44.48,44.53,77932.0,38.1715,38.2143,38.1286,38.1715,77932.0
2018-11-21 13:30:00,44.53,44.7,44.52,44.68,129632.0,38.1715,38.3172,38.1629,38.3001,129632.0
2018-11-21 14:00:00,44.67,44.71,44.59,44.63,122518.0,38.2915,38.3258,38.2229,38.2572,122518.0
2018-11-21 14:30:00,44.63,44.76,44.56,44.64,144313.0,38.2572,38.3686,38.1972,38.2658,144313.0
2018-11-21 15:00:00,44.63,44.72,44.62,44.66,278780.0,38.2572,38.3343,38.2486,38.2829,278780.0
2018-11-21 15:30:00,44.65,44.66,44.34,44.34,461483.0,38.2743,38.2829,38.0086,38.0086,461483.0
2018-11-23 09:30:00,43.96,44.06,43.72,43.92,61293.0,37.6829,37.7686,37.4771,37.6486,61293.0
2018-11-23 10:00:00,43.94,44.23,43.94,44.04,70396.0,37.6657,37.9143,37.6657,37.7514,70396.0
2018-11-23 10:30:00,44.04,44.25,44.04,44.11,56127.0,37.7514,37.9315,37.7514,37.8115,56127.0
2018-11-23 11:00:00,44.12,44.37,44.12,44.33,46939.0,37.82,38.0343,37.82,38.0,46939.0
2018-11-23 11:30:00,44.32,44.46,44.27,44.27,57818.0,37.9915,38.1115,37.9486,37.9486,57818.0
2018-11-23 12:00:00,44.26,44.41,44.23,44.34,71022.0,37.94,38.0686,37.9143,38.0086,71022.0
2018-11-23 12:30:00,44.33,44.44,44.09,44.1,157006.0,38.0,38.0943,37.7943,37.8029,157006.0
2018-11-26 09:30:00,44.61,44.91,44.41,44.91,131834.0,38.2401,38.4972,38.0686,38.4972,131834.0
2018-11-26 10:00:00,44.89,45.0,44.82,44.91,103618.0,38.4801,38.5744,38.4201,38.4972,103618.0
2018-11-26 10:30:00,44.91,45.04,44.85,45.0,97449.0,38.4972,38.6087,38.4458,38.5744,97449.0
2018-11-26 11:00:00,45.0,45.03,44.86,44.88,63613.0,38.5744,38.6001,38.4544,38.4715,63613.0
2018-11-26 11:30:00,44.86,44.86,44.7,44.84,49723.0,38.4544,38.4544,38.3172,38.4372,49723.0
2018-11-26 12:00:00,44.85,44.91,44.69,44.75,54652.0,38.4458,38.4972,38.3086,38.3601,54652.0
2018-11-26 12:30:00,44.74,44.76,44.58,44.66,34622.0,38.3515,38.3686,38.2143,38.2829,34622.0
2018-11-26 13:00:00,44.65,44.7,44.56,44.61,47626.0,38.2743,38.3172,38.1972,38.2401,47626.0
2018-11-26 13:30:00,44.61,44.62,44.52,44.59,70435.0,38.2401,38.2486,38.1629,38.2229,70435.0
2018-11-26 14:00:00,44.59,44.74,44.56,44.69,64690.0,38.2229,38.3515,38.1972,38.3086,64690.0
2018-11-26 14:30:00,44.69,44.79,44.63,44.69,72580.0,38.3086,38.3944,38.2572,38.3086,72580.0
2018-11-26 15:00:00,44.7,44.73,44.65,44.66,71248.0,38.3172,38.3429,38.2743,38.2829,71248.0
2018-11-26 15:30:00,44.65,44.79,44.63,44.78,261358.0,38.2743,38.3944,38.2572,38.3858,261358.0
2018-11-27 09:30:00,44.51,44.7,44.47,44.62,115754.0,38.1543,38.3172,38.12,38.2486,115754.0
2018-11-27 10:00:00,44.63,44.66,44.45,44.49,100111.0,38.2572,38.2829,38.1029,38.1372,100111.0
2018-11-27 10:30:00,44.49,44.51,44.31,44.35,74720.0,38.1372,38.1543,37.9829,38.0172,74720.0
2018-11-27 11:00:00,44.35,44.4,44.06,44.16,82866.0,38.0172,38.06,37.7686,37.8543,82866.0
2018-11-27 11:30:00,44.15,44.22,44.01,44.21,83869.0,37.8457,37.9057,37.7257,37.8972,83869.0
2018-11-27 12:00:00,44.21,44.21,43.97,43.99,66883.0,37.8972,37.8972,37.6914,37.7086,66883.0
2018-11-27 12:30:00,43.99,44.22,43.98,44.14,79699.0,37.7086,37.9057,37.7,37.8372,79699.0
2018-11-27 13:00:00,44.14,44.27,44.11,44.17,127679.0,37.8372,37.9486,37.8115,37.8629,127679.0
2018-11-27 13:30:00,44.18,44.24,44.14,44.19,74546.0,37.8715,37.9229,37.8372,37.88,74546.0
2018-11-27 14:00:00,44.2,44.27,44.12,44.14,96493.0,37.8886,37.9486,37.82,37.8372,96493.0
2018-11-27 14:30:00,44.14,44.18,44.08,44.15,100011.0,37.8372,37.8715,37.7857,37.8457,100011.0
2018-11-27 15:00:00,44.15,44.22,44.11,44.12,134135.0,37.8457,37.9057,37.8115,37.82,134135.0
2018-11-27 15:30:00,44.12,44.16,44.07,44.13,265076.0,37.82,37.8543,37.7772,37.8286,265076.0
2018-11-28 09:30:00,44.15,44.59,44.09,44.31,130643.0,37.8457,38.2229,37.7943,37.9829,130643.0
2018-11-28 10:00:00,44.32,44.35,44.04,44.09,87592.0,37.9915,38.0172,37.7514,37.7943,87592.0
2018-11-28 10:30:00,44.08,44.29,44.03,44.27,81262.0,37.7857,37.9657,37.7429,37.9486,81262.0
2018-11-28 11:00:00,44.27,44.54,44.26,44.53,49554.0,37.9486,38.1801,37.94,38.1715,49554.0
2018-11-28 11:30:00,44.55,44.56,44.37,44.42,67325.0,38.1886,38.1972,38.0343,38.0772,67325.0
2018-11-28 12:00:00,44.45,44.87,44.45,44.75,179604.0,38.1029,38.4629,38.1029,38.3601,179604.0
2018-11-28 12:30:00,44.78,44.84,44.68,44.77,88007.0,38.3858,38.4372,38.3001,38.3772,88007.0
2018-11-28 13:00:00,44.77,44.79,44.67,44.71,67646.0,38.3772,38.3944,38.2915,38.3258,67646.0
2018-11-28 13:30:00,44.7,44.81,44.66,44.73,92091.0,38.3172,38.4115,38.2829,38.3429,92091.0
2018-11-28 14:00:00,44.73,44.78,44.61,44.62,103488.0,38.3429,38.3858,38.2401,38.2486,103488.0
2018-11-28 14:30:00,44.63,44.65,44.51,44.51,76613.0,38.2572,38.2743,38.1543,38.1543,76613.0
2018-11-28 15:00:00,44.52,44.71,44.51,44.69,187570.0,38.1629,38.3258,38.1543,38.3086,187570.0
2018-11-28 15:30:00,44.69,44.92,44.64,44.9,379077.0,38.3086,38.5058,38.2658,38.4886,379077.0
2018-11-29 09:30:00,44.62,44.93,44.57,44.58,59494.0,38.2486,38.5144,38.2058,38.2143,59494.0
2018-11-29 10:00:00,44.57,44.58,44.39,44.46,84256.0,38.2058,38.2143,38.0515,38.1115,84256.0
2018-11-29 10:30:00,44.45,44.61,44.4,44.51,143943.0,38.1029,38.2401,38.06,38.1543,143943.0
2018-11-29 11:00:00,44.49,44.64,44.45,44.64,82090.0,38.1372,38.2658,38.1029,38.2658,82090.0
2018-11-29 11:30:00,44.64,44.64,44.41,44.48,77193.0,38.2658,38.2658,38.0686,38.1286,77193.0
2018-11-29 12:00:00,44.49,44.49,44.33,44.36,63884.0,38.1372,38.1372,38.0,38.0258,63884.0
2018-11-29 12:30:00,44.37,44.44,44.35,44.37,49500.0,38.0343,38.0943,38.0172,38.0343,49500.0
2018-11-29 13:00:00,44.38,44.41,44.31,44.34,35830.0,38.0429,38.0686,37.9829,38.0086,35830.0
2018-11-29 13:30:00,44.35,44.42,44.33,44.37,41189.0,38.0172,38.0772,38.0,38.0343,41189.0
2018-11-29 14:00:00,44.39,44.6,44.37,44.59,70392.0,38.0515,38.2315,38.0343,38.2229,70392.0
2018-11-29 14:30:00,44.59,44.66,44.54,44.63,124314.0,38.2229,38.2829,38.1801,38.2572,124314.0
2018-11-29 15:00:00,44.63,44.68,44.5,44.54,130041.0,38.2572,38.3001,38.1458,38.1801,130041.0
2018-11-29 15:30:00,44.53,44.53,44.28,44.28,231693.0,38.1715,38.1715,37.9572,37.9572,231693.0
2018-11-30 09:30:00,43.8,44.25,43.8,44.08,93832.0,37.8006,38.189,37.8006,38.0423,93832.0
2018-11-30 10:00:00,44.08,44.1,43.91,43.91,57459.0,38.0423,38.0595,37.8955,37.8955,57459.0
2018-11-30 10:30:00,43.92,44.19,43.92,44.13,89073.0,37.9042,38.1372,37.9042,38.0854,89073.0
2018-11-30 11:00:00,44.14,44.14,43.83,43.87,93234.0,38.094,38.094,37.8265,37.861,93234.0
2018-11-30 11:30:00,43.86,43.91,43.8,43.88,52070.0,37.8524,37.8955,37.8006,37.8697,52070.0
2018-11-30 12:00:00,43.88,43.89,43.74,43.74,41726.0,37.8697,37.8783,37.7488,37.7488,41726.0
2018-11-30 12:30:00,43.75,43.84,43.73,43.8,49570.0,37.7575,37.8351,37.7402,37.8006,49570.0
2018-11-30 13:00:00,43.79,43.82,43.74,43.82,44067.0,37.792,37.8179,37.7488,37.8179,44067.0
2018-11-30 13:30:00,43.82,44.12,43.8,44.11,57923.0,37.8179,38.0768,37.8006,38.0681,57923.0
2018-11-30 14:00:00,44.11,44.17,44.08,44.15,78522.0,38.0681,38.1199,38.0423,38.1027,78522.0
2018-11-30 14:30:00,44.15,44.22,44.13,44.14,103803.0,38.1027,38.1631,38.0854,38.094,103803.0
2018-11-30 15:00:00,44.14,44.21,44.11,44.15,76877.0,38.094,38.1545,38.0681,38.1027,76877.0
2018-11-30 15:30:00,44.15,44.32,44.15,44.18,404751.0,38.1027,38.2494,38.1027,38.1286,404751.0
2018-12-03 09:30:00,44.53,44.74,44.25,44.28,186411.0,38.4306,38.6119,38.189,38.2149,186411.0
2018-12-03 10:00:00,44.28,44.34,44.08,44.22,86137.0,38.2149,38.2666,38.0423,38.1631,86137.0
2018-12-03 10:30:00,44.22,44.26,44.07,44.08,111859.0,38.1631,38.1976,38.0336,38.0423,111859.0
2018-12-03 11:00:00,44.09,44.09,43.66,43.71,102943.0,38.0509,38.0509,37.6798,37.7229,102943.0
2018-12-03 11:30:00,43.72,43.75,43.5,43.53,91208.0,37.7316,37.7575,37.5417,37.5676,91208.0
2018-12-03 12:00:00,43.54,43.77,43.53,43.77,61662.0,37.5762,37.7747,37.5676,37.7747,61662.0
2018-12-03 12:30:00,43.77,43.85,43.65,43.68,95075.0,37.7747,37.8438,37.6712,37.697,95075.0
2018-12-03 13:00:00,43.68,43.96,43.67,43.95,107010.0,37.697,37.9387,37.6884,37.9301,107010.0
2018-12-03 13:30:00,43.95,43.95,43.76,43.8,133565.0,37.9301,37.9301,37.7661,37.8006,133565.0
2018-12-03 14:00:00,43.8,43.83,43.68,43.8,121291.0,37.8006,37.8265,37.697,37.8006,121291.0
2018-12-03 14:30:00,43.8,43.85,43.66,43.7,81085.0,37.8006,37.8438,37.6798,37.7143,81085.0
2018-12-03 15:00:00,43.7,43.88,43.63,43.87,140095.0,37.7143,37.8697,37.6539,37.861,140095.0
2018-12-03 15:30:00,43.88,43.9,43.7,43.76,451877.0,37.8697,37.8869,37.7143,37.7661,451877.0
2018-12-04 09:30:00,43.98,44.27,43.6,43.73,273660.0,37.956,38.2062,37.628,37.7402,273660.0
2018-12-04 10:00:00,43.72,43.76,43.52,43.62,232631.0,37.7316,37.7661,37.559,37.6453,232631.0
2018-12-04 10:30:00,43.62,43.78,43.47,43.73,186770.0,37.6453,37.7834,37.5158,37.7402,186770.0
2018-12-04 11:00:00,43.73,43.81,43.66,43.8,164927.0,37.7402,37.8092,37.6798,37.8006,164927.0
2018-12-04 11:30:00,43.81,43.92,43.57,43.57,141164.0,37.8092,37.9042,37.6021,37.6021,141164.0
2018-12-04 12:00:00,43.58,43.58,43.07,43.08,136231.0,37.6107,37.6107,37.1706,37.1792,136231.0
2018-12-04 12:30:00,43.07,43.21,42.97,42.99,106517.0,37.1706,37.2914,37.0843,37.1016,106517.0
2018-12-04 13:00:00,42.97,43.12,42.83,42.91,93299.0,37.0843,37.2138,36.9635,37.0325,93299.0
2018-12-04 13:30:00,42.9,43.23,42.8,43.18,144480.0,37.0239,37.3087,36.9376,37.2655,144480.0
2018-12-04 14:00:00,43.19,43.26,43.08,43.16,76937.0,37.2742,37.3346,37.1792,37.2483,76937.0
2018-12-04 14:30:00,43.17,43.44,43.17,43.26,80296.0,37.2569,37.4899,37.2569,37.3346,80296.0
2018-12-04 15:00:00,43.26,43.26,42.83,42.84,137633.0,37.3346,37.3346,36.9635,36.9721,137633.0
2018-12-04 15:30:00,42.84,42.98,42.73,42.83,616091.0,36.9721,37.0929,36.8772,36.9635,616091.0
2018-12-06 09:30:00,42.44,42.55,41.88,41.95,401432.0,36.6269,36.7218,36.1436,36.204,401432.0
2018-12-06 10:00:00,41.93,42.13,41.63,41.87,233278.0,36.1867,36.3594,35.9278,36.135,233278.0
2018-12-06 10:30:00,41.86,41.91,41.53,41.54,231157.0,36.1263,36.1695,35.8415,35.8502,231157.0
2018-12-06 11:00:00,41.55,41.62,41.13,41.2,292828.0,35.8588,35.9192,35.4963,35.5567,292828.0
2018-12-06 11:30:00,41.2,41.56,41.18,41.42,256798.0,35.5567,35.8674,35.5395,35.7466,256798.0
2018-12-06 12:00:00,41.41,41.62,41.28,41.6,282217.0,35.738,35.9192,35.6258,35.9019,282217.0
2018-12-06 12:30:00,41.6,41.62,41.43,41.59,173140.0,35.9019,35.9192,35.7552,35.8933,173140.0
2018-12-06 13:00:00,41.6,41.6,41.4,41.51,172238.0,35.9019,35.9019,35.7293,35.8243,172238.0
2018-12-06 13:30:00,41.5,41.87,41.42,41.86,165330.0,35.8156,36.135,35.7466,36.1263,165330.0
2018-12-06 14:00:00,41.86,41.95,41.5,41.66,246544.0,36.1263,36.204,35.8156,35.9537,246544.0
2018-12-06 14:30:00,41.66,41.75,41.46,41.73,229038.0,35.9537,36.0314,35.7811,36.0141,229038.0
2018-12-06 15:00:00,41.74,41.97,41.73,41.9,371354.0,36.0228,36.2213,36.0141,36.1609,371354.0
2018-12-06 15:30:00,41.89,42.4,41.88,42.37,603704.0,36.1522,36.5924,36.1436,36.5665,603704.0
2018-12-07 09:30:00,42.26,42.9,42.26,42.71,62426.0,36.4715,37.0239,36.4715,36.8599,62426.0
2018-12-07 10:00:00,42.72,42.72,42.14,42.26,78292.0,36.8685,36.8685,36.368,36.4715,78292.0
2018-12-07 10:30:00,42.24,42.43,42.08,42.43,106860.0,36.4543,36.6183,36.3162,36.6183,106860.0
2018-12-07 11:00:00,42.43,42.46,42.0,42.06,150748.0,36.6183,36.6442,36.2472,36.2989,150748.0
2018-12-07 11:30:00,42.06,42.14,41.97,42.02,159212.0,36.2989,36.368,36.2213,36.2644,159212.0
2018-12-07 12:00:00,42.01,42.24,41.96,42.16,140347.0,36.2558,36.4543,36.2126,36.3852,140347.0
2018-12-07 12:30:00,42.15,42.24,41.95,42.19,108007.0,36.3766,36.4543,36.204,36.4111,108007.0
2018-12-07 13:00:00,42.19,42.22,41.84,41.94,155950.0,36.4111,36.437,36.1091,36.1954,155950.0
2018-12-07 13:30:00,41.94,41.96,41.69,41.71,110909.0,36.1954,36.2126,35.9796,35.9969,110909.0
2018-12-07 14:00:00,41.7,41.81,41.48,41.77,119464.0,35.9883,36.0832,35.7984,36.0487,119464.0
2018-12-07 14:30:00,41.78,41.78,41.51,41.55,130703.0,36.0573,36.0573,35.8243,35.8588,130703.0
2018-12-07 15:00:00,41.54,41.76,41.48,41.68,259490.0,35.8502,36.04,35.7984,35.971,259490.0
2018-12-07 15:30:00,41.68,41.91,41.59,41.64,711792.0,35.971,36.1695,35.8933,35.9365,711792.0
2018-12-10 09:30:00,41.6,41.79,41.03,41.16,112196.0,35.9019,36.0659,35.41,35.5222,112196.0
2018-12-10 10:00:00,41.14,41.36,41.11,41.14,229401.0,35.505,35.6948,35.4791,35.505,229401.0
2018-12-10 10:30:00,41.13,41.2,40.78,40.84,214987.0,35.4963,35.5567,35.1943,35.246,214987.0
2018-12-10 11:00:00,40.85,40.85,40.59,40.78,272410.0,35.2547,35.2547,35.0303,35.1943,272410.0
2018-12-10 11:30:00,40.77,41.01,40.68,40.78,219807.0,35.1856,35.3928,35.108,35.1943,219807.0
2018-12-10 12:00:00,40.77,40.9,40.7,40.85,163008.0,35.1856,35.2978,35.1252,35.2547,163008.0
2018-12-10 12:30:00,40.84,41.35,40.84,41.23,199854.0,35.246,35.6862,35.246,35.5826,199854.0
2018-12-10 13:00:00,41.24,41.3,40.99,41.0,186497.0,35.5913,35.643,35.3755,35.3841,186497.0
2018-12-10 13:30:00,41.0,41.4,40.99,41.32,159616.0,35.3841,35.7293,35.3755,35.6603,159616.0
2018-12-10 14:00:00,41.33,41.36,41.14,41.29,91237.0,35.6689,35.6948,35.505,35.6344,91237.0
2018-12-10 14:30:00,41.3,41.59,41.3,41.41,153546.0,35.643,35.8933,35.643,35.738,153546.0
2018-12-10 15:00:00,41.41,41.45,41.26,41.43,116050.0,35.738,35.7725,35.6085,35.7552,116050.0
2018-12-10 15:30:00,41.43,41.71,41.43,41.56,401633.0,35.7552,35.9969,35.7552,35.8674,401633.0
2018-12-11 09:30:00,42.13,42.45,42.09,42.23,144585.0,36.3594,36.6355,36.3248,36.4457,144585.0
2018-12-11 10:00:00,42.23,42.34,42.03,42.28,139912.0,36.4457,36.5406,36.2731,36.4888,139912.0
2018-12-11 10:30:00,42.29,42.32,42.0,42.07,215810.0,36.4974,36.5233,36.2472,36.3076,215810.0
2018-12-11 11:00:00,42.08,42.08,41.8,41.84,160391.0,36.3162,36.3162,36.0746,36.1091,160391.0
2018-12-11 11:30:00,41.83,41.87,41.66,41.72,122036.0,36.1004,36.135,35.9537,36.0055,122036.0
2018-12-11 12:00:00,41.71,41.71,41.35,41.41,244480.0,35.9969,35.9969,35.6862,35.738,244480.0
2018-12-11 12:30:00,41.41,41.45,41.25,41.33,282149.0,35.738,35.7725,35.5999,35.6689,282149.0
2018-12-11 13:00:00,41.31,41.44,41.23,41.31,120377.0,35.6517,35.7639,35.5826,35.6517,120377.0
2018-12-11 13:30:00,41.3,41.33,41.08,41.1,95475.0,35.643,35.6689,35.4532,35.4704,95475.0
2018-12-11 14:00:00,41.09,41.43,41.04,41.42,132124.0,35.4618,35.7552,35.4187,35.7466,132124.0
2018-12-11 14:30:00,41.41,41.58,41.37,41.44,126892.0,35.738,35.8847,35.7035,35.7639,126892.0
2018-12-11 15:00:00,41.44,41.72,41.33,41.54,193691.0,35.7639,36.0055,35.6689,35.8502,193691.0
2018-12-11 15:30:00,41.53,41.66,41.28,41.35,680478.0,35.8415,35.9537,35.6258,35.6862,680478.0
2018-12-12 09:30:00,41.9,41.98,41.67,41.68,157955.0,36.1609,36.2299,35.9624,35.971,157955.0
2018-12-12 10:00:00,41.68,42.01,41.58,41.9,229890.0,35.971,36.2558,35.8847,36.1609,229890.0
2018-12-12 10:30:00,41.88,41.93,41.58,41.82,291873.0,36.1436,36.1867,35.8847,36.0918,291873.0
2018-12-12 11:00:00,41.82,41.87,41.62,41.72,124935.0,36.0918,36.135,35.9192,36.0055,124935.0
2018-12-12 11:30:00,41.73,41.87,41.6,41.87,97819.0,36.0141,36.135,35.9019,36.135,97819.0
2018-12-12 12:00:00,41.89,41.98,41.82,41.98,177777.0,36.1522,36.2299,36.0918,36.2299,177777.0
2018-12-12 12:30:00,41.98,42.03,41.83,41.99,149031.0,36.2299,36.2731,36.1004,36.2385,149031.0
2018-12-12 13:00:00,42.0,42.3,41.97,42.26,307289.0,36.2472,36.5061,36.2213,36.4715,307289.0
2018-12-12 13:30:00,42.25,42.25,41.83,41.92,106673.0,36.4629,36.4629,36.1004,36.1781,106673.0
2018-12-12 14:00:00,41.92,41.93,41.67,41.72,125894.0,36.1781,36.1867,35.9624,36.0055,125894.0
2018-12-12 14:30:00,41.71,41.82,41.59,41.77,148574.0,35.9969,36.0918,35.8933,36.0487,148574.0
2018-12-12 15:00:00,41.76,41.82,41.62,41.65,204092.0,36.04,36.0918,35.9192,35.9451,204092.0
2018-12-12 15:30:00,41.66,41.72,41.37,41.39,414783.0,35.9537,36.0055,35.7035,35.7207,414783.0
2018-12-13 09:30:00,41.41,41.7,40.87,40.89,143766.0,35.738,35.9883,35.2719,35.2892,143766.0
2018-12-13 10:00:00,40.9,41.34,40.9,41.2,213955.0,35.2978,35.6776,35.2978,35.5567,213955.0
2018-12-13 10:30:00,41.2,41.4,41.15,41.27,132446.0,35.5567,35.7293,35.5136,35.6172,132446.0
2018-12-13 11:00:00,41.27,41.32,41.14,41.21,256237.0,35.6172,35.6603,35.505,35.5654,256237.0
2018-12-13 11:30:00,41.2,41.4,41.1,41.1,110388.0,35.5567,35.7293,35.4704,35.4704,110388.0
2018-12-13 12:00:00,41.08,41.25,41.01,41.1,289313.0,35.4532,35.5999,35.3928,35.4704,289313.0
2018-12-13 12:30:00,41.09,41.37,41.08,41.3,113866.0,35.4618,35.7035,35.4532,35.643,113866.0
2018-12-13 13:00:00,41.3,41.31,41.07,41.18,158892.0,35.643,35.6517,35.4445,35.5395,158892.0
2018-12-13 13:30:00,41.19,41.32,41.18,41.21,114614.0,35.5481,35.6603,35.5395,35.5654,114614.0
2018-12-13 14:00:00,41.21,41.27,41.09,41.24,165032.0,35.5654,35.6172,35.4618,35.5913,165032.0
2018-12-13 14:30:00,41.24,41.34,41.15,41.3,185106.0,35.5913,35.6776,35.5136,35.643,185106.0
2018-12-13 15:00:00,41.3,41.34,41.2,41.26,203282.0,35.643,35.6776,35.5567,35.6085,203282.0
2018-12-13 15:30:00,41.25,41.39,41.19,41.31,401441.0,35.5999,35.7207,35.5481,35.6517,401441.0
2018-12-14 09:30:00,41.09,41.43,40.88,41.39,304504.0,35.4618,35.7552,35.2806,35.7207,304504.0
2018-12-14 10:00:00,41.39,41.42,41.13,41.14,190387.0,35.7207,35.7466,35.4963,35.505,190387.0
2018-12-14 10:30:00,41.14,41.43,41.12,41.34,268886.0,35.505,35.7552,35.4877,35.6776,268886.0
2018-12-14 11:00:00,41.33,41.39,41.19,41.21,214948.0,35.6689,35.7207,35.5481,35.5654,214948.0
2018-12-14 11:30:00,41.21,41.26,40.99,41.04,123950.0,35.5654,35.6085,35.3755,35.4187,123950.0
2018-12-14 12:00:00,41.05,41.18,41.01,41.13,127838.0,35.4273,35.5395,35.3928,35.4963,127838.0
2018-12-14 12:30:00,41.13,41.24,40.99,41.08,98832.0,35.4963,35.5913,35.3755,35.4532,98832.0
2018-12-14 13:00:00,41.08,41.27,41.05,41.23,121617.0,35.4532,35.6172,35.4273,35.5826,121617.0
2018-12-14 13:30:00,41.23,41.26,41.11,41.11,103963.0,35.5826,35.6085,35.4791,35.4791,103963.0
2018-12-14 14:00:00,41.11,41.25,41.06,41.21,184290.0,35.4791,35.5999,35.4359,35.5654,184290.0
2018-12-14 14:30:00,41.2,41.21,40.99,41.15,288398.0,35.5567,35.5654,35.3755,35.5136,288398.0
2018-12-14 15:00:00,41.15,41.32,41.1,41.21,241717.0,35.5136,35.6603,35.4704,35.5654,241717.0
2018-12-14 15:30:00,41.21,41.27,41.11,41.26,609511.0,35.5654,35.6172,35.4791,35.6085,609511.0
2018-12-17 09:30:00,41.18,41.3,40.98,41.25,427768.0,35.5395,35.643,35.3669,35.5999,427768.0
2018-12-17 10:00:00,41.24,41.99,41.22,41.92,810267.0,35.5913,36.2385,35.574,36.1781,810267.0
2018-12-17 10:30:00,41.91,42.25,41.69,42.24,431831.0,36.1695,36.4629,35.9796,36.4543,431831.0
2018-12-17 11:00:00,42.25,42.43,42.2,42.36,256638.0,36.4629,36.6183,36.4198,36.5579,256638.0
2018-12-17 11:30:00,42.37,42.42,42.16,42.23,256801.0,36.5665,36.6096,36.3852,36.4457,256801.0
2018-12-17 12:00:00,42.23,42.33,42.16,42.24,257224.0,36.4457,36.532,36.3852,36.4543,257224.0
2018-12-17 12:30:00,42.24,42.24,42.02,42.08,170905.0,36.4543,36.4543,36.2644,36.3162,170905.0
2018-12-17 13:00:00,42.07,42.24,42.05,42.19,166952.0,36.3076,36.4543,36.2903,36.4111,166952.0
2018-12-17 13:30:00,42.19,42.22,42.03,42.04,269597.0,36.4111,36.437,36.2731,36.2817,269597.0
2018-12-17 14:00:00,42.03,42.23,41.92,42.14,210818.0,36.2731,36.4457,36.1781,36.368,210818.0
2018-12-17 14:30:00,42.14,42.16,41.95,42.01,259933.0,36.368,36.3852,36.204,36.2558,259933.0
2018-12-17 15:00:00,42.0,42.07,41.81,41.84,237789.0,36.2472,36.3076,36.0832,36.1091,237789.0
2018-12-17 15:30:00,41.85,41.86,41.61,41.82,701189.0,36.1177,36.1263,35.9106,36.0918,701189.0
2018-12-18 09:30:00,42.04,42.7,42.0,42.69,292270.0,36.2817,36.8513,36.2472,36.8426,292270.0
2018-12-18 10:00:00,42.68,42.82,42.57,42.73,282148.0,36.834,36.9548,36.7391,36.8772,282148.0
2018-12-18 10:30:00,42.72,42.78,42.54,42.64,160728.0,36.8685,36.9203,36.7132,36.7995,160728.0
2018-12-18 11:00:00,42.66,42.78,42.54,42.61,138131.0,36.8168,36.9203,36.7132,36.7736,138131.0
2018-12-18 11:30:00,42.61,42.92,42.56,42.79,269553.0,36.7736,37.0411,36.7305,36.929,269553.0
2018-12-18 12:00:00,42.76,42.87,42.67,42.69,113226.0,36.9031,36.998,36.8254,36.8426,113226.0
2018-12-18 12:30:00,42.69,42.73,42.56,42.65,162044.0,36.8426,36.8772,36.7305,36.8081,162044.0
2018-12-18 13:00:00,42.65,42.68,42.47,42.51,110970.0,36.8081,36.834,36.6528,36.6873,110970.0
2018-12-18 13:30:00,42.51,42.53,42.26,42.32,138358.0,36.6873,36.7046,36.4715,36.5233,138358.0
2018-12-18 14:00:00,42.32,42.61,42.29,42.45,292690.0,36.5233,36.7736,36.4974,36.6355,292690.0
2018-12-18 14:30:00,42.45,42.45,42.14,42.16,222164.0,36.6355,36.6355,36.368,36.3852,222164.0
2018-12-18 15:00:00,42.15,42.28,42.06,42.15,190597.0,36.3766,36.4888,36.2989,36.3766,190597.0
2018-12-18 15:30:00,42.16,42.48,42.16,42.28,464819.0,36.3852,36.6614,36.3852,36.4888,464819.0
2018-12-19 09:30:00,42.29,42.72,42.29,42.49,185602.0,36.4974,36.8685,36.4974,36.67,185602.0
2018-12-19 10:00:00,42.5,42.84,42.45,42.84,152131.0,36.6787,36.9721,36.6355,36.9721,152131.0
2018-12-19 10:30:00,42.84,43.2,42.84,43.2,223877.0,36.9721,37.2828,36.9721,37.2828,223877.0
2018-12-19 11:00:00,43.21,43.37,43.18,43.21,236602.0,37.2914,37.4295,37.2655,37.2914,236602.0
2018-12-19 11:30:00,43.2,43.2,42.97,43.14,354562.0,37.2828,37.2828,37.0843,37.231,354562.0
2018-12-19 12:00:00,43.13,43.35,43.1,43.32,187251.0,37.2224,37.4122,37.1965,37.3864,187251.0
2018-12-19 12:30:00,43.31,43.39,43.29,43.35,184193.0,37.3777,37.4468,37.3605,37.4122,184193.0
2018-12-19 13:00:00,43.35,43.38,43.2,43.22,264269.0,37.4122,37.4381,37.2828,37.3001,264269.0
2018-12-19 13:30:00,43.23,43.58,43.21,43.55,197168.0,37.3087,37.6107,37.2914,37.5849,197168.0
2018-12-19 14:00:00,43.51,43.58,42.89,43.31,356631.0,37.5503,37.6107,37.0153,37.3777,356631.0
2018-12-19 14:30:00,43.33,43.54,42.7,42.82,350853.0,37.395,37.5762,36.8513,36.9548,350853.0
2018-12-19 15:00:00,42.8,42.87,42.41,42.55,446409.0,36.9376,36.998,36.601,36.7218,446409.0
2018-12-19 15:30:00,42.55,42.82,42.51,42.69,984181.0,36.7218,36.9548,36.6873,36.8426,984181.0
2018-12-20 09:30:00,42.32,42.55,42.2,42.44,137931.0,36.5233,36.7218,36.4198,36.6269,137931.0
2018-12-20 10:00:00,42.44,42.83,42.44,42.75,206600.0,36.6269,36.9635,36.6269,36.8944,206600.0
2018-12-20 10:30:00,42.75,43.07,42.72,43.04,382654.0,36.8944,37.1706,36.8685,37.1447,382654.0
2018-12-20 11:00:00,43.03,43.03,42.68,42.74,230899.0,37.1361,37.1361,36.834,36.8858,230899.0
2018-12-20 11:30:00,42.72,42.88,42.57,42.68,242009.0,36.8685,37.0066,36.7391,36.834,242009.0
2018-12-20 12:00:00,42.69,42.89,42.58,42.89,170429.0,36.8426,37.0153,36.7477,37.0153,170429.0
2018-12-20 12:30:00,42.89,42.92,42.67,42.81,313817.0,37.0153,37.0411,36.8254,36.9462,313817.0
2018-12-20 13:00:00,42.81,42.82,42.64,42.7,230109.0,36.9462,36.9548,36.7995,36.8513,230109.0
2018-12-20 13:30:00,42.69,42.81,42.61,42.67,217560.0,36.8426,36.9462,36.7736,36.8254,217560.0
2018-12-20 14:00:00,42.68,42.69,42.31,42.63,264589.0,36.834,36.8426,36.5147,36.7909,264589.0
2018-12-20 14:30:00,42.62,43.09,42.62,42.71,374549.0,36.7822,37.1879,36.7822,36.8599,374549.0
2018-12-20 15:00:00,42.72,42.91,42.52,42.66,364732.0,36.8685,37.0325,36.6959,36.8168,364732.0
2018-12-20 15:30:00,42.66,42.9,42.34,42.5,790830.0,36.8168,37.0239,36.5406,36.6787,790830.0
2018-12-21 09:30:00,42.41,42.91,42.37,42.79,680814.0,36.601,37.0325,36.5665,36.929,680814.0
2018-12-21 10:00:00,42.82,43.67,42.77,43.37,311839.0,36.9548,37.6884,36.9117,37.4295,311839.0
2018-12-21 10:30:00,43.36,43.5,43.21,43.27,328251.0,37.4209,37.5417,37.2914,37.3432,328251.0
2018-12-21 11:00:00,43.28,43.3,42.88,43.14,150421.0,37.3518,37.3691,37.0066,37.231,150421.0
2018-12-21 11:30:00,43.15,43.28,42.97,43.0,136320.0,37.2396,37.3518,37.0843,37.1102,136320.0
2018-12-21 12:00:00,43.02,43.09,42.73,42.77,229816.0,37.1274,37.1879,36.8772,36.9117,229816.0
2018-12-21 12:30:00,42.77,42.89,42.5,42.59,175831.0,36.9117,37.0153,36.6787,36.7563,175831.0
2018-12-21 13:00:00,42.59,42.64,42.43,42.53,108524.0,36.7563,36.7995,36.6183,36.7046,108524.0
2018-12-21 13:30:00,42.53,42.73,42.47,42.54,179369.0,36.7046,36.8772,36.6528,36.7132,179369.0
2018-12-21 14:00:00,42.5,42.63,42.39,42.51,153352.0,36.6787,36.7909,36.5837,36.6873,153352.0
2018-12-21 14:30:00,42.53,42.67,42.43,42.53,208769.0,36.7046,36.8254,36.6183,36.7046,208769.0
2018-12-21 15:00:00,42.53,42.63,42.21,42.22,269460.0,36.7046,36.7909,36.4284,36.437,269460.0
2018-12-21 15:30:00,42.22,42.35,42.06,42.19,706791.0,36.437,36.5492,36.2989,36.4111,706791.0
2018-12-24 09:30:00,41.95,41.99,41.45,41.53,147869.0,36.204,36.2385,35.7725,35.8415,147869.0
2018-12-24 10:00:00,41.53,41.68,41.05,41.57,185649.0,35.8415,35.971,35.4273,35.8761,185649.0
2018-12-24 10:30:00,41.58,41.95,41.58,41.77,215537.0,35.8847,36.204,35.8847,36.0487,215537.0
2018-12-24 11:00:00,41.79,41.91,41.39,41.45,137728.0,36.0659,36.1695,35.7207,35.7725,137728.0
2018-12-24 11:30:00,41.44,41.55,41.1,41.14,159368.0,35.7639,35.8588,35.4704,35.505,159368.0
2018-12-24 12:00:00,41.15,41.28,41.02,41.12,126283.0,35.5136,35.6258,35.4014,35.4877,126283.0
2018-12-24 12:30:00,41.17,41.22,40.75,40.8,300438.0,35.5308,35.574,35.1684,35.2115,300438.0
2018-12-26 09:30:00,40.83,41.18,40.83,40.86,145066.0,35.2374,35.5395,35.2374,35.2633,145066.0
2018-12-26 10:00:00,40.88,40.98,40.54,40.85,146588.0,35.2806,35.3669,34.9871,35.2547,146588.0
2018-12-26 10:30:00,40.86,40.91,40.57,40.62,95228.0,35.2633,35.3065,35.013,35.0562,95228.0
2018-12-26 11:00:00,40.63,41.13,40.61,41.12,79709.0,35.0648,35.4963,35.0476,35.4877,79709.0
2018-12-26 11:30:00,41.09,41.45,40.99,41.45,91781.0,35.4618,35.7725,35.3755,35.7725,91781.0
2018-12-26 12:00:00,41.46,41.79,41.41,41.66,178392.0,35.7811,36.0659,35.738,35.9537,178392.0
2018-12-26 12:30:00,41.67,41.88,41.64,41.73,104938.0,35.9624,36.1436,35.9365,36.0141,104938.0
2018-12-26 13:00:00,41.74,41.76,41.42,41.56,160572.0,36.0228,36.04,35.7466,35.8674,160572.0
2018-12-26 13:30:00,41.55,42.0,41.55,41.97,137539.0,35.8588,36.2472,35.8588,36.2213,137539.0
2018-12-26 14:00:00,41.98,42.01,41.81,41.85,132945.0,36.2299,36.2558,36.0832,36.1177,132945.0
2018-12-26 14:30:00,41.85,42.04,41.81,42.02,116503.0,36.1177,36.2817,36.0832,36.2644,116503.0
2018-12-26 15:00:00,42.01,42.31,41.99,42.3,120985.0,36.2558,36.5147,36.2385,36.5061,120985.0
2018-12-26 15:30:00,42.3,42.95,42.28,42.87,737638.0,36.5061,37.067,36.4888,36.998,737638.0
2018-12-27 09:30:00,42.21,42.65,41.69,42.33,130555.0,36.4284,36.8081,35.9796,36.532,130555.0
2018-12-27 10:00:00,42.29,42.63,42.18,42.58,139682.0,36.4974,36.7909,36.4025,36.7477,139682.0
2018-12-27 10:30:00,42.57,42.86,42.48,42.72,182195.0,36.7391,36.9894,36.6614,36.8685,182195.0
2018-12-27 11:00:00,42.72,42.95,42.6,42.92,106588.0,36.8685,37.067,36.765,37.0411,106588.0
2018-12-27 11:30:00,42.95,43.06,42.81,43.0,133780.0,37.067,37.162,36.9462,37.1102,133780.0
2018-12-27 12:00:00,42.99,43.15,42.8,42.85,177978.0,37.1016,37.2396,36.9376,36.9807,177978.0
2018-12-27 12:30:00,42.84,42.95,42.7,42.92,170958.0,36.9721,37.067,36.8513,37.0411,170958.0
2018-12-27 13:00:00,42.91,42.94,42.65,42.71,94815.0,37.0325,37.0584,36.8081,36.8599,94815.0
2018-12-27 13:30:00,42.72,42.74,42.42,42.5,81278.0,36.8685,36.8858,36.6096,36.6787,81278.0
2018-12-27 14:00:00,42.49,42.54,42.3,42.4,130325.0,36.67,36.7132,36.5061,36.5924,130325.0
2018-12-27 14:30:00,42.39,42.73,42.3,42.72,124827.0,36.5837,36.8772,36.5061,36.8685,124827.0
2018-12-27 15:00:00,42.73,43.18,42.57,43.16,228317.0,36.8772,37.2655,36.7391,37.2483,228317.0
2018-12-27 15:30:00,43.14,43.87,43.02,43.87,755387.0,37.231,37.861,37.1274,37.861,755387.0
2018-12-28 09:30:00,44.15,44.35,43.76,44.19,107829.0,38.1027,38.2753,37.7661,38.1372,107829.0
2018-12-28 10:00:00,44.23,44.33,43.98,44.18,138314.0,38.1717,38.258,37.956,38.1286,138314.0
2018-12-28 10:30:00,44.16,44.3,43.92,44.16,143474.0,38.1113,38.2321,37.9042,38.1113,143474.0
2018-12-28 11:00:00,44.15,44.34,44.03,44.19,168923.0,38.1027,38.2666,37.9991,38.1372,168923.0
2018-12-28 11:30:00,44.18,44.29,44.02,44.21,140814.0,38.1286,38.2235,37.9905,38.1545,140814.0
2018-12-28 12:00:00,44.21,44.33,44.08,44.17,122349.0,38.1545,38.258,38.0423,38.1199,122349.0
2018-12-28 12:30:00,44.18,44.29,43.98,43.99,100746.0,38.1286,38.2235,37.956,37.9646,100746.0
2018-12-28 13:00:00,43.99,44.08,43.83,43.84,79881.0,37.9646,38.0423,37.8265,37.8351,79881.0
2018-12-28 13:30:00,43.84,44.13,43.81,44.01,89542.0,37.8351,38.0854,37.8092,37.9818,89542.0
2018-12-28 14:00:00,44.02,44.33,44.02,44.15,126879.0,37.9905,38.258,37.9905,38.1027,126879.0
2018-12-28 14:30:00,44.14,44.42,44.11,44.32,178063.0,38.094,38.3357,38.0681,38.2494,178063.0
2018-12-28 15:00:00,44.33,44.4,43.64,43.74,156987.0,38.258,38.3184,37.6625,37.7488,156987.0
2018-12-28 15:30:00,43.74,43.83,43.52,43.76,530360.0,37.7488,37.8265,37.559,37.7661,530360.0
2018-12-31 09:30:00,44.02,44.25,43.84,43.86,70557.0,37.9905,38.189,37.8351,37.8524,70557.0
2018-12-31 10:00:00,43.84,44.08,43.79,43.96,129525.0,37.8351,38.0423,37.792,37.9387,129525.0
2018-12-31 10:30:00,43.97,44.15,43.9,44.03,106013.0,37.9473,38.1027,37.8869,37.9991,106013.0
2018-12-31 11:00:00,44.02,44.06,43.85,44.01,73320.0,37.9905,38.025,37.8438,37.9818,73320.0
2018-12-31 11:30:00,44.01,44.03,43.69,43.87,57810.0,37.9818,37.9991,37.7057,37.861,57810.0
2018-12-31 12:00:00,43.87,43.99,43.85,43.99,59679.0,37.861,37.9646,37.8438,37.9646,59679.0
2018-12-31 12:30:00,43.98,44.14,43.95,44.06,65631.0,37.956,38.094,37.9301,38.025,65631.0
2018-12-31 13:00:00,44.07,44.23,44.06,44.21,69964.0,38.0336,38.1717,38.025,38.1545,69964.0
2018-12-31 13:30:00,44.21,44.25,44.04,44.08,69672.0,38.1545,38.189,38.0077,38.0423,69672.0
2018-12-31 14:00:00,44.07,44.15,43.96,44.01,95919.0,38.0336,38.1027,37.9387,37.9818,95919.0
2018-12-31 14:30:00,44.01,44.15,43.91,44.02,72052.0,37.9818,38.1027,37.8955,37.9905,72052.0
2018-12-31 15:00:00,44.02,44.19,44.01,44.15,123965.0,37.9905,38.1372,37.9818,38.1027,123965.0
2018-12-31 15:30:00,44.14,44.44,44.14,44.44,471386.0,38.094,38.3529,38.094,38.3529,471386.0
2019-01-02 09:30:00,43.57,43.57,42.94,43.17,288328.0,37.6021,37.6021,37.0584,37.2569,288328.0
2019-01-02 10:00:00,43.21,43.47,43.13,43.27,295883.0,37.2914,37.5158,37.2224,37.3432,295883.0
2019-01-02 10:30:00,43.27,43.34,43.14,43.22,150311.0,37.3432,37.4036,37.231,37.3001,150311.0
2019-01-02 11:00:00,43.23,43.5,43.15,43.42,303450.0,37.3087,37.5417,37.2396,37.4727,303450.0
2019-01-02 11:30:00,43.41,43.65,43.29,43.29,279909.0,37.464,37.6712,37.3605,37.3605,279909.0
2019-01-02 12:00:00,43.29,43.39,43.28,43.28,169066.0,37.3605,37.4468,37.3518,37.3518,169066.0
2019-01-02 12:30:00,43.28,43.4,43.2,43.38,122313.0,37.3518,37.4554,37.2828,37.4381,122313.0
2019-01-02 13:00:00,43.37,43.47,43.26,43.44,230022.0,37.4295,37.5158,37.3346,37.4899,230022.0
2019-01-02 13:30:00,43.44,43.69,43.41,43.68,141720.0,37.4899,37.7057,37.464,37.697,141720.0
2019-01-02 14:00:00,43.68,43.68,43.35,43.37,146961.0,37.697,37.697,37.4122,37.4295,146961.0
2019-01-02 14:30:00,43.37,43.5,43.29,43.32,132740.0,37.4295,37.5417,37.3605,37.3864,132740.0
2019-01-02 15:00:00,43.32,43.4,43.18,43.34,308432.0,37.3864,37.4554,37.2655,37.4036,308432.0
2019-01-02 15:30:00,43.33,43.49,43.22,43.42,468123.0,37.395,37.5331,37.3001,37.4727,468123.0
2019-01-03 09:30:00,43.2,43.33,43.0,43.2,166675.0,37.2828,37.395,37.1102,37.2828,166675.0
2019-01-03 10:00:00,43.19,43.21,42.92,43.08,172783.0,37.2742,37.2914,37.0411,37.1792,172783.0
2019-01-03 10:30:00,43.07,43.07,42.85,43.0,210930.0,37.1706,37.1706,36.9807,37.1102,210930.0
2019-01-03 11:00:00,42.99,43.2,42.91,42.97,183119.0,37.1016,37.2828,37.0325,37.0843,183119.0
2019-01-03 11:30:00,42.97,43.44,42.93,43.17,232681.0,37.0843,37.4899,37.0498,37.2569,232681.0
2019-01-03 12:00:00,43.17,43.3,43.1,43.2,129090.0,37.2569,37.3691,37.1965,37.2828,129090.0
2019-01-03 12:30:00,43.2,43.49,43.19,43.44,133638.0,37.2828,37.5331,37.2742,37.4899,133638.0
2019-01-03 13:00:00,43.43,43.49,43.1,43.17,183828.0,37.4813,37.5331,37.1965,37.2569,183828.0
2019-01-03 13:30:00,43.17,43.25,43.02,43.03,86991.0,37.2569,37.3259,37.1274,37.1361,86991.0
2019-01-03 14:00:00,43.02,43.22,42.96,43.21,132231.0,37.1274,37.3001,37.0757,37.2914,132231.0
2019-01-03 14:30:00,43.21,43.25,42.94,43.01,128964.0,37.2914,37.3259,37.0584,37.1188,128964.0
2019-01-03 15:00:00,43.0,43.13,42.91,43.0,215594.0,37.1102,37.2224,37.0325,37.1102,215594.0
2019-01-03 15:30:00,43.0,43.13,42.77,42.85,549725.0,37.1102,37.2224,36.9117,36.9807,549725.0
2019-01-04 09:30:00,43.47,43.75,43.37,43.64,109518.0,37.5158,37.7575,37.4295,37.6625,109518.0
2019-01-04 10:00:00,43.65,43.94,43.39,43.93,185824.0,37.6712,37.9214,37.4468,37.9128,185824.0
2019-01-04 10:30:00,43.93,43.95,43.61,43.84,133400.0,37.9128,37.9301,37.6366,37.8351,133400.0
2019-01-04 11:00:00,43.84,44.08,43.57,43.63,144287.0,37.8351,38.0423,37.6021,37.6539,144287.0
2019-01-04 11:30:00,43.6,43.83,43.58,43.69,170041.0,37.628,37.8265,37.6107,37.7057,170041.0
2019-01-04 12:00:00,43.69,43.79,43.51,43.7,151066.0,37.7057,37.792,37.5503,37.7143,151066.0
2019-01-04 12:30:00,43.7,43.78,43.63,43.7,208624.0,37.7143,37.7834,37.6539,37.7143,208624.0
2019-01-04 13:00:00,43.7,43.88,43.66,43.66,101684.0,37.7143,37.8697,37.6798,37.6798,101684.0
2019-01-04 13:30:00,43.66,43.74,43.57,43.66,103930.0,37.6798,37.7488,37.6021,37.6798,103930.0
2019-01-04 14:00:00,43.67,43.79,43.59,43.78,172831.0,37.6884,37.792,37.6194,37.7834,172831.0
2019-01-04 14:30:00,43.78,43.85,43.66,43.78,387410.0,37.7834,37.8438,37.6798,37.7834,387410.0
2019-01-04 15:00:00,43.78,44.04,43.78,43.93,200696.0,37.7834,38.0077,37.7834,37.9128,200696.0
2019-01-04 15:30:00,43.92,44.2,43.9,44.13,370893.0,37.9042,38.1458,37.8869,38.0854,370893.0
2019-01-07 09:30:00,43.95,44.26,43.89,43.97,73153.0,37.9301,38.1976,37.8783,37.9473,73153.0
2019-01-07 10:00:00,43.97,44.07,43.76,43.84,82852.0,37.9473,38.0336,37.7661,37.8351,82852.0
2019-01-07 10:30:00,43.83,44.28,43.83,44.24,130200.0,37.8265,38.2149,37.8265,38.1803,130200.0
2019-01-07 11:00:00,44.22,44.39,44.15,44.22,99269.0,38.1631,38.3098,38.1027,38.1631,99269.0
2019-01-07 11:30:00,44.22,44.35,44.14,44.35,56962.0,38.1631,38.2753,38.094,38.2753,56962.0
2019-01-07 12:00:00,44.34,44.38,44.2,44.35,164290.0,38.2666,38.3012,38.1458,38.2753,164290.0
2019-01-07 12:30:00,44.33,44.38,44.22,44.34,84024.0,38.258,38.3012,38.1631,38.2666,84024.0
2019-01-07 13:00:00,44.35,44.44,44.34,44.37,57895.0,38.2753,38.3529,38.2666,38.2925,57895.0
2019-01-07 13:30:00,44.37,44.44,44.18,44.18,59277.0,38.2925,38.3529,38.1286,38.1286,59277.0
2019-01-07 14:00:00,44.18,44.39,44.17,44.26,96799.0,38.1286,38.3098,38.1199,38.1976,96799.0
2019-01-07 14:30:00,44.26,44.28,44.08,44.13,54653.0,38.1976,38.2149,38.0423,38.0854,54653.0
2019-01-07 15:00:00,44.13,44.37,44.12,44.33,105818.0,38.0854,38.2925,38.0768,38.258,105818.0
2019-01-07 15:30:00,44.34,44.34,43.94,43.98,309466.0,38.2666,38.2666,37.9214,37.956,309466.0
2019-01-08 09:30:00,44.2,44.29,43.85,43.93,76497.0,38.1458,38.2235,37.8438,37.9128,76497.0
2019-01-08 10:00:00,43.92,44.0,43.44,43.56,71122.0,37.9042,37.9732,37.4899,37.5935,71122.0
2019-01-08 10:30:00,43.57,43.59,43.22,43.22,103771.0,37.6021,37.6194,37.3001,37.3001,103771.0
2019-01-08 11:00:00,43.23,43.33,43.08,43.09,134839.0,37.3087,37.395,37.1792,37.1879,134839.0
2019-01-08 11:30:00,43.08,43.18,42.92,43.18,181448.0,37.1792,37.2655,37.0411,37.2655,181448.0
2019-01-08 12:00:00,43.18,43.29,43.1,43.23,86236.0,37.2655,37.3605,37.1965,37.3087,86236.0
2019-01-08 12:30:00,43.22,43.23,42.93,43.08,112147.0,37.3001,37.3087,37.0498,37.1792,112147.0
2019-01-08 13:00:00,43.09,43.3,43.08,43.25,168423.0,37.1879,37.3691,37.1792,37.3259,168423.0
2019-01-08 13:30:00,43.25,43.36,43.2,43.3,199216.0,37.3259,37.4209,37.2828,37.3691,199216.0
2019-01-08 14:00:00,43.3,43.41,43.23,43.38,273972.0,37.3691,37.464,37.3087,37.4381,273972.0
2019-01-08 14:30:00,43.38,43.42,43.23,43.29,264375.0,37.4381,37.4727,37.3087,37.3605,264375.0
2019-01-08 15:00:00,43.28,43.35,43.14,43.24,224148.0,37.3518,37.4122,37.231,37.3173,224148.0
2019-01-08 15:30:00,43.25,43.39,43.2,43.39,499757.0,37.3259,37.4468,37.2828,37.4468,499757.0
2019-01-09 09:30:00,43.3,43.59,43.29,43.53,182588.0,37.3691,37.6194,37.3605,37.5676,182588.0
2019-01-09 10:00:00,43.54,43.61,43.46,43.5,112411.0,37.5762,37.6366,37.5072,37.5417,112411.0
2019-01-09 10:30:00,43.48,43.49,43.29,43.34,92465.0,37.5244,37.5331,37.3605,37.4036,92465.0
2019-01-09 11:00:00,43.33,43.53,43.31,43.47,198658.0,37.395,37.5676,37.3777,37.5158,198658.0
2019-01-09 11:30:00,43.47,43.57,43.44,43.49,94605.0,37.5158,37.6021,37.4899,37.5331,94605.0
2019-01-09 12:00:00,43.49,43.58,43.47,43.56,70499.0,37.5331,37.6107,37.5158,37.5935,70499.0
2019-01-09 12:30:00,43.55,43.88,43.53,43.77,132346.0,37.5849,37.8697,37.5676,37.7747,132346.0
2019-01-09 13:00:00,43.77,43.79,43.66,43.73,140713.0,37.7747,37.792,37.6798,37.7402,140713.0
2019-01-09 13:30:00,43.73,43.74,43.61,43.62,43269.0,37.7402,37.7488,37.6366,37.6453,43269.0
2019-01-09 14:00:00,43.63,43.76,43.57,43.61,87469.0,37.6539,37.7661,37.6021,37.6366,87469.0
2019-01-09 14:30:00,43.61,43.82,43.59,43.77,64331.0,37.6366,37.8179,37.6194,37.7747,64331.0
2019-01-09 15:00:00,43.76,43.87,43.76,43.83,86828.0,37.7661,37.861,37.7661,37.8265,86828.0
2019-01-09 15:30:00,43.82,43.85,43.67,43.76,279837.0,37.8179,37.8438,37.6884,37.7661,279837.0
2019-01-10 09:30:00,43.73,43.98,43.7,43.93,154705.0,37.7402,37.956,37.7143,37.9128,154705.0
2019-01-10 10:00:00,43.94,44.23,43.89,44.2,118987.0,37.9214,38.1717,37.8783,38.1458,118987.0
2019-01-10 10:30:00,44.21,44.26,44.11,44.18,75756.0,38.1545,38.1976,38.0681,38.1286,75756.0
2019-01-10 11:00:00,44.19,44.32,44.14,44.22,71904.0,38.1372,38.2494,38.094,38.1631,71904.0
2019-01-10 11:30:00,44.22,44.37,44.2,44.29,55136.0,38.1631,38.2925,38.1458,38.2235,55136.0
2019-01-10 12:00:00,44.28,44.33,44.07,44.09,77993.0,38.2149,38.258,38.0336,38.0509,77993.0
2019-01-10 12:30:00,44.08,44.12,43.95,44.03,101370.0,38.0423,38.0768,37.9301,37.9991,101370.0
2019-01-10 13:00:00,44.02,44.03,43.82,43.93,200788.0,37.9905,37.9991,37.8179,37.9128,200788.0
2019-01-10 13:30:00,43.94,43.99,43.86,43.99,72837.0,37.9214,37.9646,37.8524,37.9646,72837.0
2019-01-10 14:00:00,44.0,44.23,43.99,44.14,125705.0,37.9732,38.1717,37.9646,38.094,125705.0
2019-01-10 14:30:00,44.15,44.15,44.02,44.07,196414.0,38.1027,38.1027,37.9905,38.0336,196414.0
2019-01-10 15:00:00,44.07,44.15,43.99,44.15,164174.0,38.0336,38.1027,37.9646,38.1027,164174.0
2019-01-10 15:30:00,44.15,44.3,44.13,44.22,619252.0,38.1027,38.2321,38.0854,38.1631,619252.0
2019-01-11 09:30:00,43.99,44.39,43.99,44.07,164128.0,37.9646,38.3098,37.9646,38.0336,164128.0
2019-01-11 10:00:00,44.07,44.15,43.93,44.08,143347.0,38.0336,38.1027,37.9128,38.0423,143347.0
2019-01-11 10:30:00,44.09,44.2,44.03,44.2,126658.0,38.0509,38.1458,37.9991,38.1458,126658.0
2019-01-11 11:00:00,44.2,44.26,44.06,44.23,89288.0,38.1458,38.1976,38.025,38.1717,89288.0
2019-01-11 11:30:00,44.23,44.37,44.22,44.37,112272.0,38.1717,38.2925,38.1631,38.2925,112272.0
2019-01-11 12:00:00,44.36,44.39,44.32,44.35,103530.0,38.2839,38.3098,38.2494,38.2753,103530.0
2019-01-11 12:30:00,44.35,44.6,44.33,44.53,101421.0,38.2753,38.491,38.258,38.4306,101421.0
2019-01-11 13:00:00,44.53,44.53,44.31,44.37,88251.0,38.4306,38.4306,38.2408,38.2925,88251.0
2019-01-11 13:30:00,44.37,44.49,44.36,44.48,79231.0,38.2925,38.3961,38.2839,38.3875,79231.0
2019-01-11 14:00:00,44.48,44.5,44.41,44.46,116867.0,38.3875,38.4047,38.3271,38.3702,116867.0
2019-01-11 14:30:00,44.47,44.52,44.34,44.35,100592.0,38.3788,38.422,38.2666,38.2753,100592.0
2019-01-11 15:00:00,44.34,44.38,44.27,44.28,93198.0,38.2666,38.3012,38.2062,38.2149,93198.0
2019-01-11 15:30:00,44.27,44.48,44.26,44.46,272519.0,38.2062,38.3875,38.1976,38.3702,272519.0
2019-01-14 09:30:00,44.08,44.47,44.05,44.2,126092.0,38.0423,38.3788,38.0164,38.1458,126092.0
2019-01-14 10:00:00,44.22,44.73,44.2,44.66,161334.0,38.1631,38.6032,38.1458,38.5428,161334.0
2019-01-14 10:30:00,44.66,44.73,44.41,44.48,91926.0,38.5428,38.6032,38.3271,38.3875,91926.0
2019-01-14 11:00:00,44.48,44.63,44.42,44.55,123082.0,38.3875,38.5169,38.3357,38.4479,123082.0
2019-01-14 11:30:00,44.55,44.68,44.53,44.6,89364.0,38.4479,38.5601,38.4306,38.491,89364.0
2019-01-14 12:00:00,44.6,44.78,44.59,44.69,53399.0,38.491,38.6464,38.4824,38.5687,53399.0
2019-01-14 12:30:00,44.7,44.72,44.62,44.67,50134.0,38.5773,38.5946,38.5083,38.5514,50134.0
2019-01-14 13:00:00,44.66,44.82,44.64,44.77,81360.0,38.5428,38.6809,38.5256,38.6377,81360.0
2019-01-14 13:30:00,44.77,44.77,44.62,44.63,46578.0,38.6377,38.6377,38.5083,38.5169,46578.0
2019-01-14 14:00:00,44.63,44.64,44.5,44.58,70206.0,38.5169,38.5256,38.4047,38.4738,70206.0
2019-01-14 14:30:00,44.57,44.78,44.57,44.76,97526.0,38.4651,38.6464,38.4651,38.6291,97526.0
2019-01-14 15:00:00,44.75,44.8,44.71,44.77,110659.0,38.6205,38.6636,38.586,38.6377,110659.0
2019-01-14 15:30:00,44.77,44.78,44.51,44.54,333604.0,38.6377,38.6464,38.4134,38.4393,333604.0
2019-01-15 09:30:00,44.6,44.73,44.42,44.54,74520.0,38.491,38.6032,38.3357,38.4393,74520.0
2019-01-15 10:00:00,44.55,44.75,44.28,44.32,108012.0,38.4479,38.6205,38.2149,38.2494,108012.0
2019-01-15 10:30:00,44.33,44.46,44.29,44.46,73063.0,38.258,38.3702,38.2235,38.3702,73063.0
2019-01-15 11:00:00,44.47,44.54,44.4,44.43,64877.0,38.3788,38.4393,38.3184,38.3443,64877.0
2019-01-15 11:30:00,44.44,44.65,44.4,44.62,63397.0,38.3529,38.5342,38.3184,38.5083,63397.0
2019-01-15 12:00:00,44.63,44.75,44.58,44.59,166385.0,38.5169,38.6205,38.4738,38.4824,166385.0
2019-01-15 12:30:00,44.59,44.64,44.52,44.56,43346.0,38.4824,38.5256,38.422,38.4565,43346.0
2019-01-15 13:00:00,44.56,44.59,44.49,44.55,52660.0,38.4565,38.4824,38.3961,38.4479,52660.0
2019-01-15 13:30:00,44.55,44.64,44.54,44.58,192789.0,38.4479,38.5256,38.4393,38.4738,192789.0
2019-01-15 14:00:00,44.57,44.63,44.48,44.49,73857.0,38.4651,38.5169,38.3875,38.3961,73857.0
2019-01-15 14:30:00,44.48,44.67,44.45,44.65,90328.0,38.3875,38.5514,38.3616,38.5342,90328.0
2019-01-15 15:00:00,44.65,44.76,44.63,44.7,128030.0,38.5342,38.6291,38.5169,38.5773,128030.0
2019-01-15 15:30:00,44.69,44.92,44.69,44.89,257693.0,38.5687,38.7672,38.5687,38.7413,257693.0
2019-01-16 09:30:00,45.23,45.23,44.85,45.0,81122.0,39.0347,39.0347,38.7068,38.8362,81122.0
2019-01-16 10:00:00,45.01,45.05,44.86,44.88,100697.0,38.8449,38.8794,38.7154,38.7327,100697.0
2019-01-16 10:30:00,44.89,45.09,44.8,45.04,80078.0,38.7413,38.9139,38.6636,38.8708,80078.0
2019-01-16 11:00:00,45.05,45.25,44.96,45.25,136742.0,38.8794,39.052,38.8017,39.052,136742.0
2019-01-16 11:30:00,45.24,45.44,45.16,45.32,170623.0,39.0434,39.216,38.9743,39.1124,170623.0
2019-01-16 12:00:00,45.32,45.41,45.28,45.41,141796.0,39.1124,39.1901,39.0779,39.1901,141796.0
2019-01-16 12:30:00,45.41,45.44,45.33,45.34,119409.0,39.1901,39.216,39.121,39.1297,119409.0
2019-01-16 13:00:00,45.33,45.4,45.27,45.33,45139.0,39.121,39.1815,39.0693,39.121,45139.0
2019-01-16 13:30:00,45.33,45.35,45.25,45.3,71421.0,39.121,39.1383,39.052,39.0952,71421.0
2019-01-16 14:00:00,45.3,45.43,45.29,45.43,68802.0,39.0952,39.2073,39.0865,39.2073,68802.0
2019-01-16 14:30:00,45.42,45.56,45.41,45.43,192005.0,39.1987,39.3195,39.1901,39.2073,192005.0
2019-01-16 15:00:00,45.43,45.46,45.37,45.46,136752.0,39.2073,39.2332,39.1556,39.2332,136752.0
2019-01-16 15:30:00,45.45,45.46,45.3,45.32,356402.0,39.2246,39.2332,39.0952,39.1124,356402.0
2019-01-17 09:30:00,45.12,45.54,45.12,45.48,83015.0,38.9398,39.3023,38.9398,39.2505,83015.0
2019-01-17 10:00:00,45.48,45.74,45.47,45.7,226672.0,39.2505,39.4749,39.2419,39.4404,226672.0
2019-01-17 10:30:00,45.71,45.91,45.66,45.9,167468.0,39.449,39.6216,39.4058,39.613,167468.0
2019-01-17 11:00:00,45.9,46.04,45.85,45.88,113831.0,39.613,39.7338,39.5698,39.5957,113831.0
2019-01-17 11:30:00,45.87,46.02,45.85,45.92,105582.0,39.5871,39.7165,39.5698,39.6302,105582.0
2019-01-17 12:00:00,45.9,45.9,45.72,45.79,75467.0,39.613,39.613,39.4576,39.518,75467.0
2019-01-17 12:30:00,45.79,45.8,45.57,45.6,45892.0,39.518,39.5267,39.3282,39.3541,45892.0
2019-01-17 13:00:00,45.61,45.86,45.6,45.84,68243.0,39.3627,39.5784,39.3541,39.5612,68243.0
2019-01-17 13:30:00,45.84,45.85,45.73,45.79,50886.0,39.5612,39.5698,39.4663,39.518,50886.0
2019-01-17 14:00:00,45.78,45.85,45.71,45.78,86742.0,39.5094,39.5698,39.449,39.5094,86742.0
2019-01-17 14:30:00,45.78,46.24,45.78,46.02,225722.0,39.5094,39.9064,39.5094,39.7165,225722.0
2019-01-17 15:00:00,46.03,46.16,45.86,46.11,285340.0,39.7252,39.8374,39.5784,39.7942,285340.0
2019-01-17 15:30:00,46.12,46.19,45.94,46.11,450581.0,39.8028,39.8632,39.6475,39.7942,450581.0
2019-01-18 09:30:00,46.37,46.55,46.16,46.46,240066.0,40.0186,40.1739,39.8374,40.0963,240066.0
2019-01-18 10:00:00,46.45,46.55,46.32,46.35,134043.0,40.0876,40.1739,39.9754,40.0013,134043.0
2019-01-18 10:30:00,46.36,46.53,46.27,46.46,156701.0,40.01,40.1567,39.9323,40.0963,156701.0
2019-01-18 11:00:00,46.46,46.72,46.43,46.71,82954.0,40.0963,40.3207,40.0704,40.312,82954.0
2019-01-18 11:30:00,46.7,46.72,46.59,46.68,77128.0,40.3034,40.3207,40.2085,40.2861,77128.0
2019-01-18 12:00:00,46.7,46.74,46.59,46.64,86180.0,40.3034,40.3379,40.2085,40.2516,86180.0
2019-01-18 12:30:00,46.63,46.7,46.52,46.68,112136.0,40.243,40.3034,40.148,40.2861,112136.0
2019-01-18 13:00:00,46.67,46.7,46.55,46.57,90488.0,40.2775,40.3034,40.1739,40.1912,90488.0
2019-01-18 13:30:00,46.58,46.66,46.52,46.66,58203.0,40.1998,40.2689,40.148,40.2689,58203.0
2019-01-18 14:00:00,46.65,46.67,46.53,46.55,73312.0,40.2602,40.2775,40.1567,40.1739,73312.0
2019-01-18 14:30:00,46.54,46.66,46.52,46.63,114253.0,40.1653,40.2689,40.148,40.243,114253.0
2019-01-18 15:00:00,46.62,46.62,46.47,46.49,154611.0,40.2343,40.2343,40.1049,40.1222,154611.0
2019-01-18 15:30:00,46.5,46.71,46.49,46.69,324468.0,40.1308,40.312,40.1222,40.2948,324468.0
2019-01-22 09:30:00,46.47,46.88,46.35,46.87,135358.0,40.1049,40.4587,40.0013,40.4501,135358.0
2019-01-22 10:00:00,46.86,46.87,46.5,46.52,87289.0,40.4415,40.4501,40.1308,40.148,87289.0
2019-01-22 10:30:00,46.52,46.54,46.38,46.5,208533.0,40.148,40.1653,40.0272,40.1308,208533.0
2019-01-22 11:00:00,46.5,46.61,46.47,46.56,47058.0,40.1308,40.2257,40.1049,40.1826,47058.0
2019-01-22 11:30:00,46.57,46.66,46.38,46.38,75882.0,40.1912,40.2689,40.0272,40.0272,75882.0
2019-01-22 12:00:00,46.38,46.43,46.3,46.32,74613.0,40.0272,40.0704,39.9582,39.9754,74613.0
2019-01-22 12:30:00,46.31,46.38,46.23,46.32,58848.0,39.9668,40.0272,39.8978,39.9754,58848.0
2019-01-22 13:00:00,46.31,46.31,46.14,46.26,55829.0,39.9668,39.9668,39.8201,39.9237,55829.0
2019-01-22 13:30:00,46.24,46.36,46.24,46.29,56488.0,39.9064,40.01,39.9064,39.9495,56488.0
2019-01-22 14:00:00,46.28,46.28,46.09,46.09,95337.0,39.9409,39.9409,39.7769,39.7769,95337.0
2019-01-22 14:30:00,46.1,46.12,46.01,46.08,91812.0,39.7856,39.8028,39.7079,39.7683,91812.0
2019-01-22 15:00:00,46.07,46.16,46.01,46.14,120467.0,39.7597,39.8374,39.7079,39.8201,120467.0
2019-01-22 15:30:00,46.14,46.24,46.01,46.23,258292.0,39.8201,39.9064,39.7079,39.8978,258292.0
2019-01-23 09:30:00,46.31,46.51,46.25,46.43,64635.0,39.9668,40.1394,39.915,40.0704,64635.0
2019-01-23 10:00:00,46.44,46.52,46.35,46.36,77902.0,40.079,40.148,40.0013,40.01,77902.0
2019-01-23 10:30:00,46.36,46.37,46.15,46.16,59538.0,40.01,40.0186,39.8287,39.8374,59538.0
2019-01-23 11:00:00,46.16,46.28,46.1,46.24,138379.0,39.8374,39.9409,39.7856,39.9064,138379.0
2019-01-23 11:30:00,46.24,46.24,45.97,46.0,65010.0,39.9064,39.9064,39.6734,39.6993,65010.0
2019-01-23 12:00:00,46.0,46.02,45.85,46.01,84967.0,39.6993,39.7165,39.5698,39.7079,84967.0
2019-01-23 12:30:00,46.0,46.19,45.99,46.19,59948.0,39.6993,39.8632,39.6906,39.8632,59948.0
2019-01-23 13:00:00,46.19,46.26,46.1,46.19,58009.0,39.8632,39.9237,39.7856,39.8632,58009.0
2019-01-23 13:30:00,46.19,46.28,46.19,46.25,56120.0,39.8632,39.9409,39.8632,39.915,56120.0
2019-01-23 14:00:00,46.26,46.38,46.25,46.37,73584.0,39.9237,40.0272,39.915,40.0186,73584.0
2019-01-23 14:30:00,46.37,46.38,46.24,46.34,97880.0,40.0186,40.0272,39.9064,39.9927,97880.0
2019-01-23 15:00:00,46.34,46.43,46.33,46.42,88570.0,39.9927,40.0704,39.9841,40.0617,88570.0
2019-01-23 15:30:00,46.42,46.54,46.32,46.5,373225.0,40.0617,40.1653,39.9754,40.1308,373225.0
2019-01-24 09:30:00,46.4,46.68,46.34,46.66,92903.0,40.0445,40.2861,39.9927,40.2689,92903.0
2019-01-24 10:00:00,46.61,46.8,46.57,46.76,84894.0,40.2257,40.3897,40.1912,40.3552,84894.0
2019-01-24 10:30:00,46.77,46.82,46.63,46.7,67947.0,40.3638,40.407,40.243,40.3034,67947.0
2019-01-24 11:00:00,46.69,46.72,46.56,46.56,74581.0,40.2948,40.3207,40.1826,40.1826,74581.0
2019-01-24 11:30:00,46.56,46.78,46.52,46.77,205959.0,40.1826,40.3724,40.148,40.3638,205959.0
2019-01-24 12:00:00,46.77,46.77,46.58,46.69,88653.0,40.3638,40.3638,40.1998,40.2948,88653.0
2019-01-24 12:30:00,46.69,46.72,46.5,46.54,103060.0,40.2948,40.3207,40.1308,40.1653,103060.0
2019-01-24 13:00:00,46.54,46.55,46.39,46.42,105215.0,40.1653,40.1739,40.0359,40.0617,105215.0
2019-01-24 13:30:00,46.42,46.48,46.37,46.46,67637.0,40.0617,40.1135,40.0186,40.0963,67637.0
2019-01-24 14:00:00,46.45,46.56,46.42,46.51,61563.0,40.0876,40.1826,40.0617,40.1394,61563.0
2019-01-24 14:30:00,46.5,46.57,46.47,46.51,62156.0,40.1308,40.1912,40.1049,40.1394,62156.0
2019-01-24 15:00:00,46.52,46.61,46.5,46.6,90367.0,40.148,40.2257,40.1308,40.2171,90367.0
2019-01-24 15:30:00,46.59,46.71,46.52,46.67,361922.0,40.2085,40.312,40.148,40.2775,361922.0
2019-01-25 09:30:00,46.94,47.25,46.87,47.21,130907.0,40.5105,40.7781,40.4501,40.7435,130907.0
2019-01-25 10:00:00,47.21,47.25,47.1,47.18,90451.0,40.7435,40.7781,40.6486,40.7176,90451.0
2019-01-25 10:30:00,47.17,47.27,47.12,47.23,95564.0,40.709,40.7953,40.6659,40.7608,95564.0
2019-01-25 11:00:00,47.23,47.25,47.05,47.09,98731.0,40.7608,40.7781,40.6055,40.64,98731.0
2019-01-25 11:30:00,47.1,47.22,47.09,47.22,126857.0,40.6486,40.7522,40.64,40.7522,126857.0
2019-01-25 12:00:00,47.21,47.36,47.15,47.34,105816.0,40.7435,40.873,40.6918,40.8557,105816.0
2019-01-25 12:30:00,47.34,47.37,47.18,47.25,102638.0,40.8557,40.8816,40.7176,40.7781,102638.0
2019-01-25 13:00:00,47.25,47.3,47.21,47.29,79545.0,40.7781,40.8212,40.7435,40.8126,79545.0
2019-01-25 13:30:00,47.27,47.29,47.17,47.17,45578.0,40.7953,40.8126,40.709,40.709,45578.0
2019-01-25 14:00:00,47.18,47.18,46.97,46.98,60901.0,40.7176,40.7176,40.5364,40.545,60901.0
2019-01-25 14:30:00,46.97,47.05,46.92,46.98,86814.0,40.5364,40.6055,40.4933,40.545,86814.0
2019-01-25 15:00:00,46.98,47.01,46.83,46.84,109683.0,40.545,40.5709,40.4156,40.4242,109683.0
2019-01-25 15:30:00,46.84,46.85,46.71,46.76,326311.0,40.4242,40.4328,40.312,40.3552,326311.0
2019-01-28 09:30:00,46.49,46.79,46.35,46.66,87103.0,40.1222,40.3811,40.0013,40.2689,87103.0
2019-01-28 10:00:00,46.65,46.7,46.53,46.53,46793.0,40.2602,40.3034,40.1567,40.1567,46793.0
2019-01-28 10:30:00,46.53,46.57,46.36,46.36,73505.0,40.1567,40.1912,40.01,40.01,73505.0
2019-01-28 11:00:00,46.35,46.36,46.27,46.29,142768.0,40.0013,40.01,39.9323,39.9495,142768.0
2019-01-28 11:30:00,46.29,46.31,46.03,46.04,101744.0,39.9495,39.9668,39.7252,39.7338,101744.0
2019-01-28 12:00:00,46.03,46.26,45.99,46.24,75463.0,39.7252,39.9237,39.6906,39.9064,75463.0
2019-01-28 12:30:00,46.24,46.35,46.24,46.32,72885.0,39.9064,40.0013,39.9064,39.9754,72885.0
2019-01-28 13:00:00,46.31,46.43,46.28,46.38,70385.0,39.9668,40.0704,39.9409,40.0272,70385.0
2019-01-28 13:30:00,46.38,46.5,46.37,46.46,85231.0,40.0272,40.1308,40.0186,40.0963,85231.0
2019-01-28 14:00:00,46.46,46.53,46.43,46.49,108537.0,40.0963,40.1567,40.0704,40.1222,108537.0
2019-01-28 14:30:00,46.49,46.59,46.46,46.57,69978.0,40.1222,40.2085,40.0963,40.1912,69978.0
2019-01-28 15:00:00,46.57,46.65,46.5,46.6,84109.0,40.1912,40.2602,40.1308,40.2171,84109.0
2019-01-28 15:30:00,46.59,46.67,46.51,46.66,208191.0,40.2085,40.2775,40.1394,40.2689,208191.0
2019-01-29 09:30:00,46.51,46.81,46.31,46.32,130979.0,40.1394,40.3983,39.9668,39.9754,130979.0
2019-01-29 10:00:00,46.31,46.33,45.94,46.09,171677.0,39.9668,39.9841,39.6475,39.7769,171677.0
2019-01-29 10:30:00,46.1,46.17,45.94,45.99,119654.0,39.7856,39.846,39.6475,39.6906,119654.0
2019-01-29 11:00:00,45.98,46.02,45.91,46.0,103386.0,39.682,39.7165,39.6216,39.6993,103386.0
2019-01-29 11:30:00,46.0,46.12,45.98,46.11,92342.0,39.6993,39.8028,39.682,39.7942,92342.0
2019-01-29 12:00:00,46.1,46.24,46.08,46.17,71961.0,39.7856,39.9064,39.7683,39.846,71961.0
2019-01-29 12:30:00,46.17,46.25,46.12,46.19,74393.0,39.846,39.915,39.8028,39.8632,74393.0
2019-01-29 13:00:00,46.19,46.21,46.11,46.13,122341.0,39.8632,39.8805,39.7942,39.8115,122341.0
2019-01-29 13:30:00,46.14,46.16,46.06,46.16,108208.0,39.8201,39.8374,39.7511,39.8374,108208.0
2019-01-29 14:00:00,46.15,46.15,46.07,46.11,89378.0,39.8287,39.8287,39.7597,39.7942,89378.0
2019-01-29 14:30:00,46.11,46.12,46.02,46.05,86346.0,39.7942,39.8028,39.7165,39.7424,86346.0
2019-01-29 15:00:00,46.05,46.14,46.03,46.12,112618.0,39.7424,39.8201,39.7252,39.8028,112618.0
2019-01-29 15:30:00,46.13,46.18,46.04,46.1,437303.0,39.8115,39.8546,39.7338,39.7856,437303.0
2019-01-30 09:30:00,46.15,46.22,45.97,46.06,93213.0,39.8287,39.8891,39.6734,39.7511,93213.0
2019-01-30 10:00:00,46.06,46.26,46.03,46.16,54081.0,39.7511,39.9237,39.7252,39.8374,54081.0
2019-01-30 10:30:00,46.14,46.23,46.09,46.2,45053.0,39.8201,39.8978,39.7769,39.8719,45053.0
2019-01-30 11:00:00,46.2,46.45,46.2,46.43,73711.0,39.8719,40.0876,39.8719,40.0704,73711.0
2019-01-30 11:30:00,46.43,46.47,46.34,46.4,38922.0,40.0704,40.1049,39.9927,40.0445,38922.0
2019-01-30 12:00:00,46.41,46.55,46.38,46.52,47611.0,40.0531,40.1739,40.0272,40.148,47611.0
2019-01-30 12:30:00,46.52,46.53,46.44,46.46,33119.0,40.148,40.1567,40.079,40.0963,33119.0
2019-01-30 13:00:00,46.45,46.5,46.36,46.4,43185.0,40.0876,40.1308,40.01,40.0445,43185.0
2019-01-30 13:30:00,46.4,46.44,46.37,46.41,48206.0,40.0445,40.079,40.0186,40.0531,48206.0
2019-01-30 14:00:00,46.41,46.82,46.36,46.7,196346.0,40.0531,40.407,40.01,40.3034,196346.0
2019-01-30 14:30:00,46.69,46.82,46.6,46.8,94791.0,40.2948,40.407,40.2171,40.3897,94791.0
2019-01-30 15:00:00,46.8,46.81,46.55,46.57,173335.0,40.3897,40.3983,40.1739,40.1912,173335.0
2019-01-30 15:30:00,46.56,46.64,46.43,46.64,336771.0,40.1826,40.2516,40.0704,40.2516,336771.0
2019-01-31 09:30:00,46.35,46.5,46.25,46.43,72498.0,40.0013,40.1308,39.915,40.0704,72498.0
2019-01-31 10:00:00,46.44,46.57,46.4,46.57,53256.0,40.079,40.1912,40.0445,40.1912,53256.0
2019-01-31 10:30:00,46.58,46.71,46.38,46.43,170442.0,40.1998,40.312,40.0272,40.0704,170442.0
2019-01-31 11:00:00,46.43,46.51,46.4,46.47,47186.0,40.0704,40.1394,40.0445,40.1049,47186.0
2019-01-31 11:30:00,46.46,46.51,46.44,46.49,65474.0,40.0963,40.1394,40.079,40.1222,65474.0
2019-01-31 12:00:00,46.5,46.5,46.35,46.36,54121.0,40.1308,40.1308,40.0013,40.01,54121.0
2019-01-31 12:30:00,46.36,46.4,46.28,46.32,63951.0,40.01,40.0445,39.9409,39.9754,63951.0
2019-01-31 13:00:00,46.32,46.42,46.3,46.39,48210.0,39.9754,40.0617,39.9582,40.0359,48210.0
2019-01-31 13:30:00,46.39,46.53,46.37,46.53,50107.0,40.0359,40.1567,40.0186,40.1567,50107.0
2019-01-31 14:00:00,46.55,46.73,46.54,46.64,297787.0,40.1739,40.3293,40.1653,40.2516,297787.0
2019-01-31 14:30:00,46.65,46.79,46.63,46.75,55850.0,40.2602,40.3811,40.243,40.3465,55850.0
2019-01-31 15:00:00,46.74,46.75,46.59,46.74,123161.0,40.3379,40.3465,40.2085,40.3379,123161.0
2019-01-31 15:30:00,46.73,47.0,46.72,46.9,326600.0,40.3293,40.5623,40.3207,40.476,326600.0
2019-02-01 09:30:00,47.11,47.12,46.77,46.78,121708.0,40.6572,40.6659,40.3638,40.3724,121708.0
2019-02-01 10:00:00,46.8,47.15,46.67,47.02,166571.0,40.3897,40.6918,40.2775,40.5796,166571.0
2019-02-01 10:30:00,47.03,47.06,46.77,46.78,113200.0,40.5882,40.6141,40.3638,40.3724,113200.0
2019-02-01 11:00:00,46.78,46.97,46.76,46.95,110359.0,40.3724,40.5364,40.3552,40.5191,110359.0
2019-02-01 11:30:00,46.96,47.06,46.91,47.05,53243.0,40.5278,40.6141,40.4846,40.6055,53243.0
2019-02-01 12:00:00,47.06,47.11,46.84,46.87,207162.0,40.6141,40.6572,40.4242,40.4501,207162.0
2019-02-01 12:30:00,46.87,47.01,46.85,46.95,65787.0,40.4501,40.5709,40.4328,40.5191,65787.0
2019-02-01 13:00:00,46.96,47.01,46.9,47.01,47039.0,40.5278,40.5709,40.476,40.5709,47039.0
2019-02-01 13:30:00,47.01,47.1,47.01,47.06,63388.0,40.5709,40.6486,40.5709,40.6141,63388.0
2019-02-01 14:00:00,47.07,47.07,46.89,46.91,93938.0,40.6227,40.6227,40.4674,40.4846,93938.0
2019-02-01 14:30:00,46.91,47.02,46.83,46.89,130585.0,40.4846,40.5796,40.4156,40.4674,130585.0
2019-02-01 15:00:00,46.89,46.97,46.81,46.96,112180.0,40.4674,40.5364,40.3983,40.5278,112180.0
2019-02-01 15:30:00,46.97,47.03,46.94,47.01,531889.0,40.5364,40.5882,40.5105,40.5709,531889.0
2019-02-04 09:30:00,47.25,47.26,46.8,46.95,119648.0,40.7781,40.7867,40.3897,40.5191,119648.0
2019-02-04 10:00:00,46.92,46.95,46.74,46.84,162119.0,40.4933,40.5191,40.3379,40.4242,162119.0
2019-02-04 10:30:00,46.84,46.91,46.79,46.86,61236.0,40.4242,40.4846,40.3811,40.4415,61236.0
2019-02-04 11:00:00,46.86,47.02,46.86,46.91,91882.0,40.4415,40.5796,40.4415,40.4846,91882.0
2019-02-04 11:30:00,46.91,47.11,46.89,47.11,213825.0,40.4846,40.6572,40.4674,40.6572,213825.0
2019-02-04 12:00:00,47.11,47.18,47.05,47.08,154647.0,40.6572,40.7176,40.6055,40.6313,154647.0
2019-02-04 12:30:00,47.08,47.18,47.05,47.06,98980.0,40.6313,40.7176,40.6055,40.6141,98980.0
2019-02-04 13:00:00,47.07,47.07,46.94,46.99,154867.0,40.6227,40.6227,40.5105,40.5537,154867.0
2019-02-04 13:30:00,46.99,46.99,46.88,46.97,109688.0,40.5537,40.5537,40.4587,40.5364,109688.0
2019-02-04 14:00:00,46.96,46.97,46.85,46.91,162445.0,40.5278,40.5364,40.4328,40.4846,162445.0
2019-02-04 14:30:00,46.91,46.96,46.86,46.87,118180.0,40.4846,40.5278,40.4415,40.4501,118180.0
2019-02-04 15:00:00,46.87,46.98,46.83,46.94,267809.0,40.4501,40.545,40.4156,40.5105,267809.0
2019-02-04 15:30:00,46.94,47.15,46.9,47.14,275261.0,40.5105,40.6918,40.476,40.6831,275261.0
2019-02-05 09:30:00,47.21,47.68,45.92,47.58,278354.0,40.7435,41.1492,39.6302,41.0629,278354.0
2019-02-05 10:00:00,47.55,47.7,47.38,47.53,346669.0,41.037,41.1664,40.8902,41.0197,346669.0
2019-02-05 10:30:00,47.53,47.9,47.52,47.81,346412.0,41.0197,41.339,41.0111,41.2614,346412.0
2019-02-05 11:00:00,47.82,47.95,47.75,47.81,176440.0,41.27,41.3822,41.2096,41.2614,176440.0
2019-02-05 11:30:00,47.82,47.84,47.63,47.7,178599.0,41.27,41.2872,41.106,41.1664,178599.0
2019-02-05 12:00:00,47.7,47.88,47.67,47.78,106954.0,41.1664,41.3218,41.1405,41.2355,106954.0
2019-02-05 12:30:00,47.77,48.19,47.77,48.07,185407.0,41.2268,41.5893,41.2268,41.4857,185407.0
2019-02-05 13:00:00,48.08,48.27,47.97,48.25,212986.0,41.4944,41.6583,41.3994,41.6411,212986.0
2019-02-05 13:30:00,48.26,48.47,48.18,48.23,310246.0,41.6497,41.8309,41.5807,41.6238,310246.0
2019-02-05 14:00:00,48.25,48.47,48.22,48.43,213020.0,41.6411,41.8309,41.6152,41.7964,213020.0
2019-02-05 14:30:00,48.43,48.51,48.33,48.41,229888.0,41.7964,41.8655,41.7101,41.7792,229888.0
2019-02-05 15:00:00,48.4,48.46,48.2,48.25,223225.0,41.7705,41.8223,41.5979,41.6411,223225.0
2019-02-05 15:30:00,48.27,48.34,48.25,48.32,544531.0,41.6583,41.7188,41.6411,41.7015,544531.0
2019-02-06 09:30:00,48.16,48.69,48.12,48.6,337607.0,41.5634,42.0208,41.5289,41.9431,337607.0
2019-02-06 10:00:00,48.58,48.77,48.17,48.24,298776.0,41.9259,42.0899,41.572,41.6325,298776.0
2019-02-06 10:30:00,48.24,48.24,48.0,48.15,118367.0,41.6325,41.6325,41.4253,41.5548,118367.0
2019-02-06 11:00:00,48.15,48.25,48.11,48.23,178728.0,41.5548,41.6411,41.5203,41.6238,178728.0
2019-02-06 11:30:00,48.24,48.26,48.14,48.26,75458.0,41.6325,41.6497,41.5462,41.6497,75458.0
2019-02-06 12:00:00,48.26,48.33,48.19,48.21,78740.0,41.6497,41.7101,41.5893,41.6066,78740.0
2019-02-06 12:30:00,48.21,48.31,48.16,48.17,87149.0,41.6066,41.6929,41.5634,41.572,87149.0
2019-02-06 13:00:00,48.16,48.2,47.97,47.98,127090.0,41.5634,41.5979,41.3994,41.4081,127090.0
2019-02-06 13:30:00,47.99,48.16,47.96,48.1,92233.0,41.4167,41.5634,41.3908,41.5116,92233.0
2019-02-06 14:00:00,48.11,48.12,47.79,47.79,111701.0,41.5203,41.5289,41.2441,41.2441,111701.0
2019-02-06 14:30:00,47.79,47.85,47.76,47.83,81347.0,41.2441,41.2959,41.2182,41.2786,81347.0
2019-02-06 15:00:00,47.83,47.91,47.78,47.87,147200.0,41.2786,41.3477,41.2355,41.3131,147200.0
2019-02-06 15:30:00,47.88,48.0,47.84,47.92,393678.0,41.3218,41.4253,41.2872,41.3563,393678.0
2019-02-07 09:30:00,47.64,48.24,47.63,48.22,169211.0,41.1146,41.6325,41.106,41.6152,169211.0
2019-02-07 10:00:00,48.21,48.5,48.03,48.47,207497.0,41.6066,41.8568,41.4512,41.8309,207497.0
2019-02-07 10:30:00,48.46,48.5,47.99,48.01,151982.0,41.8223,41.8568,41.4167,41.434,151982.0
2019-02-07 11:00:00,48.0,48.14,47.81,47.84,92052.0,41.4253,41.5462,41.2614,41.2872,92052.0
2019-02-07 11:30:00,47.84,48.02,47.75,47.92,108313.0,41.2872,41.4426,41.2096,41.3563,108313.0
2019-02-07 12:00:00,47.93,48.07,47.83,48.02,61065.0,41.3649,41.4857,41.2786,41.4426,61065.0
2019-02-07 12:30:00,48.03,48.11,47.9,47.93,45536.0,41.4512,41.5203,41.339,41.3649,45536.0
2019-02-07 13:00:00,47.92,48.19,47.92,48.1,62729.0,41.3563,41.5893,41.3563,41.5116,62729.0
2019-02-07 13:30:00,48.1,48.27,48.07,48.12,87969.0,41.5116,41.6583,41.4857,41.5289,87969.0
2019-02-07 14:00:00,48.11,48.13,47.84,47.92,112966.0,41.5203,41.5375,41.2872,41.3563,112966.0
2019-02-07 14:30:00,47.93,47.98,47.85,47.91,83463.0,41.3649,41.4081,41.2959,41.3477,83463.0
2019-02-07 15:00:00,47.91,48.0,47.87,48.0,111040.0,41.3477,41.4253,41.3131,41.4253,111040.0
2019-02-07 15:30:00,48.0,48.2,47.9,48.2,304885.0,41.4253,41.5979,41.339,41.5979,304885.0
2019-02-08 09:30:00,47.83,48.06,47.64,47.64,112933.0,41.2786,41.4771,41.1146,41.1146,112933.0
2019-02-08 10:00:00,47.61,47.65,47.53,47.58,80912.0,41.0887,41.1233,41.0197,41.0629,80912.0
2019-02-08 10:30:00,47.57,47.64,47.23,47.25,107968.0,41.0542,41.1146,40.7608,40.7781,107968.0
2019-02-08 11:00:00,47.25,47.45,47.15,47.41,75835.0,40.7781,40.9507,40.6918,40.9161,75835.0
2019-02-08 11:30:00,47.4,47.54,47.37,47.51,58721.0,40.9075,41.0283,40.8816,41.0024,58721.0
2019-02-08 12:00:00,47.51,47.7,47.46,47.7,81599.0,41.0024,41.1664,40.9593,41.1664,81599.0
2019-02-08 12:30:00,47.7,47.91,47.69,47.9,289315.0,41.1664,41.3477,41.1578,41.339,289315.0
2019-02-08 13:00:00,47.89,47.91,47.82,47.85,69304.0,41.3304,41.3477,41.27,41.2959,69304.0
2019-02-08 13:30:00,47.84,47.87,47.8,47.83,51370.0,41.2872,41.3131,41.2527,41.2786,51370.0
2019-02-08 14:00:00,47.83,47.91,47.81,47.89,84933.0,41.2786,41.3477,41.2614,41.3304,84933.0
2019-02-08 14:30:00,47.88,47.88,47.75,47.75,69869.0,41.3218,41.3218,41.2096,41.2096,69869.0
2019-02-08 15:00:00,47.75,47.83,47.7,47.77,68036.0,41.2096,41.2786,41.1664,41.2268,68036.0
2019-02-08 15:30:00,47.77,47.9,47.66,47.89,312232.0,41.2268,41.339,41.1319,41.3304,312232.0
2019-02-11 09:30:00,47.89,47.89,47.42,47.49,285325.0,41.3304,41.3304,40.9248,40.9852,285325.0
2019-02-11 10:00:00,47.48,47.53,47.33,47.4,57479.0,40.9766,41.0197,40.8471,40.9075,57479.0
2019-02-11 10:30:00,47.39,47.49,47.36,47.41,133177.0,40.8989,40.9852,40.873,40.9161,133177.0
2019-02-11 11:00:00,47.41,47.63,47.4,47.62,215326.0,40.9161,41.106,40.9075,41.0974,215326.0
2019-02-11 11:30:00,47.62,47.77,47.61,47.73,212482.0,41.0974,41.2268,41.0887,41.1923,212482.0
2019-02-11 12:00:00,47.74,47.91,47.72,47.88,92882.0,41.2009,41.3477,41.1837,41.3218,92882.0
2019-02-11 12:30:00,47.89,47.95,47.8,47.84,84998.0,41.3304,41.3822,41.2527,41.2872,84998.0
2019-02-11 13:00:00,47.84,47.88,47.82,47.84,91769.0,41.2872,41.3218,41.27,41.2872,91769.0
2019-02-11 13:30:00,47.84,47.91,47.8,47.9,169826.0,41.2872,41.3477,41.2527,41.339,169826.0
2019-02-11 14:00:00,47.9,48.04,47.9,48.03,114571.0,41.339,41.4598,41.339,41.4512,114571.0
2019-02-11 14:30:00,48.03,48.14,47.99,48.14,136985.0,41.4512,41.5462,41.4167,41.5462,136985.0
2019-02-11 15:00:00,48.14,48.26,48.13,48.19,157016.0,41.5462,41.6497,41.5375,41.5893,157016.0
2019-02-11 15:30:00,48.19,48.27,48.11,48.23,440973.0,41.5893,41.6583,41.5203,41.6238,440973.0
2019-02-12 09:30:00,48.56,48.72,48.36,48.61,76459.0,41.9086,42.0467,41.736,41.9518,76459.0
2019-02-12 10:00:00,48.61,48.72,48.54,48.57,101473.0,41.9518,42.0467,41.8914,41.9173,101473.0
2019-02-12 10:30:00,48.57,48.62,48.48,48.6,142842.0,41.9173,41.9604,41.8396,41.9431,142842.0
2019-02-12 11:00:00,48.6,48.69,48.51,48.64,126018.0,41.9431,42.0208,41.8655,41.9777,126018.0
2019-02-12 11:30:00,48.65,48.71,48.61,48.69,56534.0,41.9863,42.0381,41.9518,42.0208,56534.0
2019-02-12 12:00:00,48.69,48.81,48.65,48.74,87770.0,42.0208,42.1244,41.9863,42.064,87770.0
2019-02-12 12:30:00,48.74,48.78,48.68,48.69,55456.0,42.064,42.0985,42.0122,42.0208,55456.0
2019-02-12 13:00:00,48.69,48.84,48.68,48.81,82635.0,42.0208,42.1503,42.0122,42.1244,82635.0
2019-02-12 13:30:00,48.81,48.83,48.75,48.8,64465.0,42.1244,42.1416,42.0726,42.1157,64465.0
2019-02-12 14:00:00,48.8,48.89,48.8,48.85,130638.0,42.1157,42.1934,42.1157,42.1589,130638.0
2019-02-12 14:30:00,48.84,48.87,48.76,48.82,84613.0,42.1503,42.1762,42.0812,42.133,84613.0
2019-02-12 15:00:00,48.82,48.96,48.77,48.9,136125.0,42.133,42.2538,42.0899,42.2021,136125.0
2019-02-12 15:30:00,48.89,48.91,48.68,48.76,254235.0,42.1934,42.2107,42.0122,42.0812,254235.0
2019-02-13 09:30:00,48.92,49.36,48.92,48.97,74256.0,42.2193,42.599,42.2193,42.2625,74256.0
2019-02-13 10:00:00,48.97,49.03,48.87,48.88,70708.0,42.2625,42.3142,42.1762,42.1848,70708.0
2019-02-13 10:30:00,48.87,48.92,48.81,48.83,63409.0,42.1762,42.2193,42.1244,42.1416,63409.0
2019-02-13 11:00:00,48.83,48.86,48.72,48.73,70407.0,42.1416,42.1675,42.0467,42.0553,70407.0
2019-02-13 11:30:00,48.73,48.78,48.68,48.69,72987.0,42.0553,42.0985,42.0122,42.0208,72987.0
2019-02-13 12:00:00,48.69,48.71,48.64,48.66,47845.0,42.0208,42.0381,41.9777,41.9949,47845.0
2019-02-13 12:30:00,48.66,48.75,48.63,48.71,40371.0,41.9949,42.0726,41.969,42.0381,40371.0
2019-02-13 13:00:00,48.7,48.77,48.69,48.77,38710.0,42.0294,42.0899,42.0208,42.0899,38710.0
2019-02-13 13:30:00,48.77,48.84,48.72,48.79,143452.0,42.0899,42.1503,42.0467,42.1071,143452.0
2019-02-13 14:00:00,48.79,48.82,48.71,48.82,52061.0,42.1071,42.133,42.0381,42.133,52061.0
2019-02-13 14:30:00,48.82,48.9,48.81,48.9,63000.0,42.133,42.2021,42.1244,42.2021,63000.0
2019-02-13 15:00:00,48.89,49.0,48.87,48.99,75627.0,42.1934,42.2884,42.1762,42.2797,75627.0
2019-02-13 15:30:00,48.99,49.04,48.69,48.74,350202.0,42.2797,42.3229,42.0208,42.064,350202.0
2019-02-14 09:30:00,48.37,48.5,47.78,47.9,183343.0,41.7446,41.8568,41.2355,41.339,183343.0
2019-02-14 10:00:00,47.9,48.15,47.86,48.14,152629.0,41.339,41.5548,41.3045,41.5462,152629.0
2019-02-14 10:30:00,48.14,48.2,47.95,48.08,127033.0,41.5462,41.5979,41.3822,41.4944,127033.0
2019-02-14 11:00:00,48.08,48.16,47.97,48.14,127068.0,41.4944,41.5634,41.3994,41.5462,127068.0
2019-02-14 11:30:00,48.13,48.28,48.03,48.28,201137.0,41.5375,41.667,41.4512,41.667,201137.0
2019-02-14 12:00:00,48.28,48.54,48.24,48.46,235803.0,41.667,41.8914,41.6325,41.8223,235803.0
2019-02-14 12:30:00,48.46,48.58,48.42,48.46,119169.0,41.8223,41.9259,41.7878,41.8223,119169.0
2019-02-14 13:00:00,48.46,48.5,48.37,48.45,97682.0,41.8223,41.8568,41.7446,41.8137,97682.0
2019-02-14 13:30:00,48.47,48.48,48.42,48.45,53666.0,41.8309,41.8396,41.7878,41.8137,53666.0
2019-02-14 14:00:00,48.46,48.47,48.4,48.45,73025.0,41.8223,41.8309,41.7705,41.8137,73025.0
2019-02-14 14:30:00,48.45,48.52,48.4,48.43,91706.0,41.8137,41.8741,41.7705,41.7964,91706.0
2019-02-14 15:00:00,48.44,48.59,48.41,48.43,112247.0,41.8051,41.9345,41.7792,41.7964,112247.0
2019-02-14 15:30:00,48.42,48.49,48.22,48.23,356916.0,41.7878,41.8482,41.6152,41.6238,356916.0
2019-02-15 09:30:00,48.72,48.88,48.57,48.69,193166.0,42.0467,42.1848,41.9173,42.0208,193166.0
2019-02-15 10:00:00,48.69,48.79,48.63,48.7,77283.0,42.0208,42.1071,41.969,42.0294,77283.0
2019-02-15 10:30:00,48.69,48.75,48.65,48.71,69983.0,42.0208,42.0726,41.9863,42.0381,69983.0
2019-02-15 11:00:00,48.71,48.76,48.67,48.71,93984.0,42.0381,42.0812,42.0036,42.0381,93984.0
2019-02-15 11:30:00,48.71,48.78,48.67,48.78,152836.0,42.0381,42.0985,42.0036,42.0985,152836.0
2019-02-15 12:00:00,48.78,48.8,48.74,48.75,40583.0,42.0985,42.1157,42.064,42.0726,40583.0
2019-02-15 12:30:00,48.75,48.85,48.73,48.75,53671.0,42.0726,42.1589,42.0553,42.0726,53671.0
2019-02-15 13:00:00,48.75,48.78,48.61,48.61,51708.0,42.0726,42.0985,41.9518,41.9518,51708.0
2019-02-15 13:30:00,48.61,48.73,48.61,48.7,45451.0,41.9518,42.0553,41.9518,42.0294,45451.0
2019-02-15 14:00:00,48.71,48.76,48.68,48.72,58153.0,42.0381,42.0812,42.0122,42.0467,58153.0
2019-02-15 14:30:00,48.73,48.85,48.73,48.83,75703.0,42.0553,42.1589,42.0553,42.1416,75703.0
2019-02-15 15:00:00,48.8,48.82,48.69,48.73,127813.0,42.1157,42.133,42.0208,42.0553,127813.0
2019-02-15 15:30:00,48.74,48.81,48.7,48.74,479672.0,42.064,42.1244,42.0294,42.064,479672.0
2019-02-19 09:30:00,48.64,48.7,48.42,48.69,88322.0,41.9777,42.0294,41.7878,42.0208,88322.0
2019-02-19 10:00:00,48.7,48.84,48.67,48.84,131102.0,42.0294,42.1503,42.0036,42.1503,131102.0
2019-02-19 10:30:00,48.84,48.84,48.7,48.7,49355.0,42.1503,42.1503,42.0294,42.0294,49355.0
2019-02-19 11:00:00,48.72,48.86,48.7,48.85,52414.0,42.0467,42.1675,42.0294,42.1589,52414.0
2019-02-19 11:30:00,48.84,49.05,48.81,49.05,52108.0,42.1503,42.3315,42.1244,42.3315,52108.0
2019-02-19 12:00:00,49.05,49.05,48.96,48.98,43254.0,42.3315,42.3315,42.2538,42.2711,43254.0
2019-02-19 12:30:00,48.98,49.02,48.96,48.98,32023.0,42.2711,42.3056,42.2538,42.2711,32023.0
2019-02-19 13:00:00,48.99,49.0,48.94,48.99,32547.0,42.2797,42.2884,42.2366,42.2797,32547.0
2019-02-19 13:30:00,48.99,48.99,48.9,48.97,39450.0,42.2797,42.2797,42.2021,42.2625,39450.0
2019-02-19 14:00:00,48.98,49.08,48.97,49.07,37695.0,42.2711,42.3574,42.2625,42.3488,37695.0
2019-02-19 14:30:00,49.07,49.17,49.07,49.14,45114.0,42.3488,42.4351,42.3488,42.4092,45114.0
2019-02-19 15:00:00,49.15,49.18,49.08,49.09,124130.0,42.4178,42.4437,42.3574,42.366,124130.0
2019-02-19 15:30:00,49.09,49.18,49.07,49.1,241941.0,42.366,42.4437,42.3488,42.3747,241941.0
2019-02-20 09:30:00,49.07,49.4,48.93,49.01,90926.0,42.3488,42.6336,42.2279,42.297,90926.0
2019-02-20 10:00:00,49.01,49.08,48.95,49.08,74132.0,42.297,42.3574,42.2452,42.3574,74132.0
2019-02-20 10:30:00,49.09,49.19,49.06,49.07,54568.0,42.366,42.4523,42.3401,42.3488,54568.0
2019-02-20 11:00:00,49.06,49.22,49.06,49.08,187949.0,42.3401,42.4782,42.3401,42.3574,187949.0
2019-02-20 11:30:00,49.09,49.15,49.03,49.1,47354.0,42.366,42.4178,42.3142,42.3747,47354.0
2019-02-20 12:00:00,49.1,49.13,49.06,49.1,72211.0,42.3747,42.4005,42.3401,42.3747,72211.0
2019-02-20 12:30:00,49.11,49.15,49.1,49.13,114428.0,42.3833,42.4178,42.3747,42.4005,114428.0
2019-02-20 13:00:00,49.13,49.28,49.1,49.21,120141.0,42.4005,42.53,42.3747,42.4696,120141.0
2019-02-20 13:30:00,49.21,49.24,49.18,49.23,73823.0,42.4696,42.4955,42.4437,42.4869,73823.0
2019-02-20 14:00:00,49.22,49.27,49.05,49.11,84410.0,42.4782,42.5214,42.3315,42.3833,84410.0
2019-02-20 14:30:00,49.12,49.2,49.11,49.17,76520.0,42.3919,42.461,42.3833,42.4351,76520.0
2019-02-20 15:00:00,49.16,49.19,49.13,49.15,112852.0,42.4264,42.4523,42.4005,42.4178,112852.0
2019-02-20 15:30:00,49.16,49.18,49.04,49.07,367446.0,42.4264,42.4437,42.3229,42.3488,367446.0
2019-02-21 09:30:00,49.2,49.34,48.85,49.17,210134.0,42.461,42.5818,42.1589,42.4351,210134.0
2019-02-21 10:00:00,49.18,49.25,49.08,49.11,153042.0,42.4437,42.5041,42.3574,42.3833,153042.0
2019-02-21 10:30:00,49.11,49.17,48.89,48.89,96307.0,42.3833,42.4351,42.1934,42.1934,96307.0
2019-02-21 11:00:00,48.89,48.99,48.81,48.87,158621.0,42.1934,42.2797,42.1244,42.1762,158621.0
2019-02-21 11:30:00,48.86,48.88,48.75,48.84,122096.0,42.1675,42.1848,42.0726,42.1503,122096.0
2019-02-21 12:00:00,48.84,48.87,48.79,48.86,70901.0,42.1503,42.1762,42.1071,42.1675,70901.0
2019-02-21 12:30:00,48.86,48.93,48.81,48.92,59812.0,42.1675,42.2279,42.1244,42.2193,59812.0
2019-02-21 13:00:00,48.91,48.94,48.88,48.9,34582.0,42.2107,42.2366,42.1848,42.2021,34582.0
2019-02-21 13:30:00,48.9,48.9,48.81,48.83,39618.0,42.2021,42.2021,42.1244,42.1416,39618.0
2019-02-21 14:00:00,48.83,48.85,48.7,48.75,70640.0,42.1416,42.1589,42.0294,42.0726,70640.0
2019-02-21 14:30:00,48.75,48.77,48.59,48.61,131546.0,42.0726,42.0899,41.9345,41.9518,131546.0
2019-02-21 15:00:00,48.61,48.73,48.6,48.7,196955.0,41.9518,42.0553,41.9431,42.0294,196955.0
2019-02-21 15:30:00,48.7,48.9,48.62,48.83,542874.0,42.0294,42.2021,41.9604,42.1416,542874.0
2019-02-22 09:30:00,48.88,49.04,48.72,48.8,93993.0,42.1848,42.3229,42.0467,42.1157,93993.0
2019-02-22 10:00:00,48.8,48.88,48.65,48.84,94044.0,42.1157,42.1848,41.9863,42.1503,94044.0
2019-02-22 10:30:00,48.86,48.94,48.74,48.93,37519.0,42.1675,42.2366,42.064,42.2279,37519.0
2019-02-22 11:00:00,48.94,48.99,48.87,48.93,84836.0,42.2366,42.2797,42.1762,42.2279,84836.0
2019-02-22 11:30:00,48.94,49.03,48.83,48.98,248620.0,42.2366,42.3142,42.1416,42.2711,248620.0
2019-02-22 12:00:00,48.97,49.07,48.96,49.0,72194.0,42.2625,42.3488,42.2538,42.2884,72194.0
2019-02-22 12:30:00,49.0,49.01,48.89,48.91,45959.0,42.2884,42.297,42.1934,42.2107,45959.0
2019-02-22 13:00:00,48.92,48.95,48.85,48.91,36411.0,42.2193,42.2452,42.1589,42.2107,36411.0
2019-02-22 13:30:00,48.91,48.93,48.83,48.86,41878.0,42.2107,42.2279,42.1416,42.1675,41878.0
2019-02-22 14:00:00,48.86,48.92,48.79,48.83,61011.0,42.1675,42.2193,42.1071,42.1416,61011.0
2019-02-22 14:30:00,48.83,48.83,48.73,48.77,58338.0,42.1416,42.1416,42.0553,42.0899,58338.0
2019-02-22 15:00:00,48.78,48.91,48.75,48.9,64556.0,42.0985,42.2107,42.0726,42.2021,64556.0
2019-02-22 15:30:00,48.9,48.94,48.8,48.9,181046.0,42.2021,42.2366,42.1157,42.2021,181046.0
2019-02-25 09:30:00,49.18,49.28,49.01,49.26,103459.0,42.4437,42.53,42.297,42.5127,103459.0
2019-02-25 10:00:00,49.28,49.3,49.19,49.2,75498.0,42.53,42.5473,42.4523,42.461,75498.0
2019-02-25 10:30:00,49.19,49.41,49.19,49.41,38886.0,42.4523,42.6422,42.4523,42.6422,38886.0
2019-02-25 11:00:00,49.41,49.43,49.35,49.37,43694.0,42.6422,42.6595,42.5904,42.6077,43694.0
2019-02-25 11:30:00,49.38,49.49,49.36,49.44,154987.0,42.6163,42.7112,42.599,42.6681,154987.0
2019-02-25 12:00:00,49.43,49.49,49.43,49.46,46560.0,42.6595,42.7112,42.6595,42.6853,46560.0
2019-02-25 12:30:00,49.46,49.46,49.37,49.4,78875.0,42.6853,42.6853,42.6077,42.6336,78875.0
2019-02-25 13:00:00,49.41,49.45,49.39,49.45,50227.0,42.6422,42.6767,42.6249,42.6767,50227.0
2019-02-25 13:30:00,49.44,49.44,49.37,49.42,58585.0,42.6681,42.6681,42.6077,42.6508,58585.0
2019-02-25 14:00:00,49.42,49.43,49.31,49.33,35092.0,42.6508,42.6595,42.5559,42.5732,35092.0
2019-02-25 14:30:00,49.32,49.32,49.16,49.2,69453.0,42.5645,42.5645,42.4264,42.461,69453.0
2019-02-25 15:00:00,49.2,49.23,49.1,49.11,98040.0,42.461,42.4869,42.3747,42.3833,98040.0
2019-02-25 15:30:00,49.11,49.25,49.09,49.18,340597.0,42.3833,42.5041,42.366,42.4437,340597.0
2019-02-26 09:30:00,49.08,49.32,48.96,49.25,70653.0,42.3574,42.5645,42.2538,42.5041,70653.0
2019-02-26 10:00:00,49.26,49.45,49.26,49.43,41415.0,42.5127,42.6767,42.5127,42.6595,41415.0
2019-02-26 10:30:00,49.42,49.45,49.29,49.3,97044.0,42.6508,42.6767,42.5386,42.5473,97044.0
2019-02-26 11:00:00,49.3,49.53,49.29,49.44,67838.0,42.5473,42.7458,42.5386,42.6681,67838.0
2019-02-26 11:30:00,49.44,49.51,49.4,49.41,64416.0,42.6681,42.7285,42.6336,42.6422,64416.0
2019-02-26 12:00:00,49.41,49.41,49.34,49.37,27456.0,42.6422,42.6422,42.5818,42.6077,27456.0
2019-02-26 12:30:00,49.38,49.39,49.29,49.31,42921.0,42.6163,42.6249,42.5386,42.5559,42921.0
2019-02-26 13:00:00,49.31,49.32,49.18,49.19,79286.0,42.5559,42.5645,42.4437,42.4523,79286.0
2019-02-26 13:30:00,49.19,49.2,49.13,49.16,41631.0,42.4523,42.461,42.4005,42.4264,41631.0
2019-02-26 14:00:00,49.16,49.22,49.1,49.1,88773.0,42.4264,42.4782,42.3747,42.3747,88773.0
2019-02-26 14:30:00,49.1,49.22,49.09,49.2,57797.0,42.3747,42.4782,42.366,42.461,57797.0
2019-02-26 15:00:00,49.2,49.27,49.19,49.21,83061.0,42.461,42.5214,42.4523,42.4696,83061.0
2019-02-26 15:30:00,49.2,49.28,48.98,49.02,270478.0,42.461,42.53,42.2711,42.3056,270478.0
2019-02-27 09:30:00,48.86,49.13,48.77,49.06,66010.0,42.1675,42.4005,42.0899,42.3401,66010.0
2019-02-27 10:00:00,49.05,49.06,48.8,48.84,69185.0,42.3315,42.3401,42.1157,42.1503,69185.0
2019-02-27 10:30:00,48.85,48.92,48.8,48.89,46455.0,42.1589,42.2193,42.1157,42.1934,46455.0
2019-02-27 11:00:00,48.89,48.99,48.81,48.93,134578.0,42.1934,42.2797,42.1244,42.2279,134578.0
2019-02-27 11:30:00,48.93,48.98,48.91,48.94,30685.0,42.2279,42.2711,42.2107,42.2366,30685.0
2019-02-27 12:00:00,48.93,49.03,48.89,49.03,56834.0,42.2279,42.3142,42.1934,42.3142,56834.0
2019-02-27 12:30:00,49.04,49.09,49.01,49.02,32518.0,42.3229,42.366,42.297,42.3056,32518.0
2019-02-27 13:00:00,49.02,49.16,49.01,49.13,29425.0,42.3056,42.4264,42.297,42.4005,29425.0
2019-02-27 13:30:00,49.13,49.14,49.04,49.09,28439.0,42.4005,42.4092,42.3229,42.366,28439.0
2019-02-27 14:00:00,49.09,49.14,49.05,49.1,43947.0,42.366,42.4092,42.3315,42.3747,43947.0
2019-02-27 14:30:00,49.09,49.11,49.01,49.06,40568.0,42.366,42.3833,42.297,42.3401,40568.0
2019-02-27 15:00:00,49.05,49.13,49.01,49.01,52671.0,42.3315,42.4005,42.297,42.297,52671.0
2019-02-27 15:30:00,49.0,49.07,48.96,49.06,268724.0,42.2884,42.3488,42.2538,42.3401,268724.0
2019-02-28 09:30:00,49.09,49.13,48.96,49.1,49581.0,42.366,42.4005,42.2538,42.3747,49581.0
2019-02-28 10:00:00,49.09,49.1,48.98,49.06,48008.0,42.366,42.3747,42.2711,42.3401,48008.0
2019-02-28 10:30:00,49.07,49.09,48.91,49.01,64893.0,42.3488,42.366,42.2107,42.297,64893.0
2019-02-28 11:00:00,49.01,49.13,48.95,49.07,60547.0,42.297,42.4005,42.2452,42.3488,60547.0
2019-02-28 11:30:00,49.06,49.22,49.05,49.16,94854.0,42.3401,42.4782,42.3315,42.4264,94854.0
2019-02-28 12:00:00,49.16,49.32,49.15,49.28,84094.0,42.4264,42.5645,42.4178,42.53,84094.0
2019-02-28 12:30:00,49.28,49.4,49.23,49.4,71306.0,42.53,42.6336,42.4869,42.6336,71306.0
2019-02-28 13:00:00,49.4,49.41,49.26,49.27,124857.0,42.6336,42.6422,42.5127,42.5214,124857.0
2019-02-28 13:30:00,49.27,49.33,49.22,49.23,54770.0,42.5214,42.5732,42.4782,42.4869,54770.0
2019-02-28 14:00:00,49.24,49.29,49.19,49.23,66077.0,42.4955,42.5386,42.4523,42.4869,66077.0
2019-02-28 14:30:00,49.23,49.25,49.12,49.15,112251.0,42.4869,42.5041,42.3919,42.4178,112251.0
2019-02-28 15:00:00,49.14,49.23,49.14,49.2,130044.0,42.4092,42.4869,42.4092,42.461,130044.0
2019-02-28 15:30:00,49.2,49.37,49.17,49.36,562291.0,42.461,42.6077,42.4351,42.599,562291.0
2019-03-01 09:30:00,49.44,49.73,49.34,49.43,117185.0,42.9272,43.179,42.8404,42.9185,117185.0
2019-03-01 10:00:00,49.42,49.42,49.12,49.16,60031.0,42.9098,42.9098,42.6494,42.6841,60031.0
2019-03-01 10:30:00,49.17,49.33,49.09,49.29,74195.0,42.6928,42.8317,42.6233,42.797,74195.0
2019-03-01 11:00:00,49.3,49.38,49.17,49.24,125810.0,42.8056,42.8751,42.6928,42.7536,125810.0
2019-03-01 11:30:00,49.23,49.33,49.07,49.15,66748.0,42.7449,42.8317,42.6059,42.6754,66748.0
2019-03-01 12:00:00,49.15,49.3,49.11,49.29,51412.0,42.6754,42.8056,42.6407,42.797,51412.0
2019-03-01 12:30:00,49.28,49.37,49.25,49.32,83006.0,42.7883,42.8664,42.7622,42.823,83006.0
2019-03-01 13:00:00,49.32,49.39,49.3,49.36,50692.0,42.823,42.8838,42.8056,42.8577,50692.0
2019-03-01 13:30:00,49.36,49.37,49.29,49.31,36000.0,42.8577,42.8664,42.797,42.8143,36000.0
2019-03-01 14:00:00,49.31,49.42,49.3,49.4,56363.0,42.8143,42.9098,42.8056,42.8925,56363.0
2019-03-01 14:30:00,49.41,49.44,49.35,49.43,45064.0,42.9012,42.9272,42.8491,42.9185,45064.0
2019-03-01 15:00:00,49.43,49.43,49.31,49.38,72871.0,42.9185,42.9185,42.8143,42.8751,72871.0
2019-03-01 15:30:00,49.39,49.46,49.33,49.41,329586.0,42.8838,42.9446,42.8317,42.9012,329586.0
2019-03-04 09:30:00,49.46,49.59,49.36,49.57,67025.0,42.9446,43.0574,42.8577,43.0401,67025.0
2019-03-04 10:00:00,49.56,49.67,49.49,49.67,58959.0,43.0314,43.1269,42.9706,43.1269,58959.0
2019-03-04 10:30:00,49.68,49.68,49.55,49.59,102751.0,43.1356,43.1356,43.0227,43.0574,102751.0
2019-03-04 11:00:00,49.6,49.68,49.49,49.5,57082.0,43.0661,43.1356,42.9706,42.9793,57082.0
2019-03-04 11:30:00,49.48,49.5,49.19,49.22,94528.0,42.9619,42.9793,42.7101,42.7362,94528.0
2019-03-04 12:00:00,49.22,49.32,48.99,49.1,62658.0,42.7362,42.823,42.5365,42.632,62658.0
2019-03-04 12:30:00,49.08,49.1,48.88,48.92,94584.0,42.6146,42.632,42.441,42.4757,94584.0
2019-03-04 13:00:00,48.91,48.95,48.79,48.95,62397.0,42.467,42.5018,42.3628,42.5018,62397.0
2019-03-04 13:30:00,48.95,49.07,48.93,49.05,50424.0,42.5018,42.6059,42.4844,42.5886,50424.0
2019-03-04 14:00:00,49.05,49.16,49.03,49.16,58192.0,42.5886,42.6841,42.5712,42.6841,58192.0
2019-03-04 14:30:00,49.15,49.15,49.07,49.1,58169.0,42.6754,42.6754,42.6059,42.632,58169.0
2019-03-04 15:00:00,49.09,49.09,48.98,49.01,63181.0,42.6233,42.6233,42.5278,42.5538,63181.0
2019-03-04 15:30:00,49.01,49.11,48.97,49.11,372019.0,42.5538,42.6407,42.5191,42.6407,372019.0
2019-03-05 09:30:00,49.05,49.26,48.83,48.87,56178.0,42.5886,42.7709,42.3976,42.4323,56178.0
2019-03-05 10:00:00,48.87,49.03,48.81,48.86,99921.0,42.4323,42.5712,42.3802,42.4236,99921.0
2019-03-05 10:30:00,48.87,48.9,48.59,48.7,96305.0,42.4323,42.4583,42.1892,42.2847,96305.0
2019-03-05 11:00:00,48.71,48.96,48.69,48.96,35110.0,42.2934,42.5104,42.276,42.5104,35110.0
2019-03-05 11:30:00,48.94,49.07,48.87,48.94,36574.0,42.4931,42.6059,42.4323,42.4931,36574.0
2019-03-05 12:00:00,48.93,48.96,48.85,48.93,34220.0,42.4844,42.5104,42.4149,42.4844,34220.0
2019-03-05 12:30:00,48.93,48.95,48.87,48.95,27719.0,42.4844,42.5018,42.4323,42.5018,27719.0
2019-03-05 13:00:00,48.96,49.0,48.91,48.91,31493.0,42.5104,42.5452,42.467,42.467,31493.0
2019-03-05 13:30:00,48.91,48.98,48.88,48.96,27789.0,42.467,42.5278,42.441,42.5104,27789.0
2019-03-05 14:00:00,48.95,49.0,48.89,48.99,39465.0,42.5018,42.5452,42.4497,42.5365,39465.0
2019-03-05 14:30:00,48.99,49.03,48.93,49.0,50669.0,42.5365,42.5712,42.4844,42.5452,50669.0
2019-03-05 15:00:00,49.0,49.01,48.89,48.9,68116.0,42.5452,42.5538,42.4497,42.4583,68116.0
2019-03-05 15:30:00,48.9,49.02,48.89,48.92,290811.0,42.4583,42.5625,42.4497,42.4757,290811.0
2019-03-06 09:30:00,48.99,49.11,48.72,48.93,178275.0,42.5365,42.6407,42.3021,42.4844,178275.0
2019-03-06 10:00:00,48.92,49.02,48.88,48.91,88151.0,42.4757,42.5625,42.441,42.467,88151.0
2019-03-06 10:30:00,48.92,49.07,48.9,49.05,51936.0,42.4757,42.6059,42.4583,42.5886,51936.0
2019-03-06 11:00:00,49.04,49.09,48.99,49.03,45545.0,42.5799,42.6233,42.5365,42.5712,45545.0
2019-03-06 11:30:00,49.03,49.11,48.89,48.9,50149.0,42.5712,42.6407,42.4497,42.4583,50149.0
2019-03-06 12:00:00,48.9,48.95,48.8,48.8,50995.0,42.4583,42.5018,42.3715,42.3715,50995.0
2019-03-06 12:30:00,48.81,48.82,48.66,48.66,32711.0,42.3802,42.3889,42.25,42.25,32711.0
2019-03-06 13:00:00,48.67,48.76,48.66,48.73,34821.0,42.2586,42.3368,42.25,42.3107,34821.0
2019-03-06 13:30:00,48.74,48.8,48.7,48.79,34323.0,42.3194,42.3715,42.2847,42.3628,34323.0
2019-03-06 14:00:00,48.79,48.8,48.74,48.75,36362.0,42.3628,42.3715,42.3194,42.3281,36362.0
2019-03-06 14:30:00,48.75,48.75,48.61,48.62,67802.0,42.3281,42.3281,42.2065,42.2152,67802.0
2019-03-06 15:00:00,48.61,48.63,48.44,48.51,103853.0,42.2065,42.2239,42.0589,42.1197,103853.0
2019-03-06 15:30:00,48.51,48.56,48.43,48.47,227022.0,42.1197,42.1631,42.0503,42.085,227022.0
2019-03-07 09:30:00,48.38,48.38,47.91,48.09,114456.0,42.0068,42.0068,41.5988,41.755,114456.0
2019-03-07 10:00:00,48.09,48.09,47.94,48.05,142886.0,41.755,41.755,41.6248,41.7203,142886.0
2019-03-07 10:30:00,48.04,48.2,48.04,48.15,117199.0,41.7116,41.8506,41.7116,41.8071,117199.0
2019-03-07 11:00:00,48.14,48.21,48.01,48.09,46564.0,41.7985,41.8592,41.6856,41.755,46564.0
2019-03-07 11:30:00,48.09,48.21,48.06,48.07,68273.0,41.755,41.8592,41.729,41.7377,68273.0
2019-03-07 12:00:00,48.07,48.07,47.99,48.05,42832.0,41.7377,41.7377,41.6682,41.7203,42832.0
2019-03-07 12:30:00,48.05,48.28,47.98,48.27,50067.0,41.7203,41.92,41.6595,41.9113,50067.0
2019-03-07 13:00:00,48.26,48.26,48.18,48.2,86438.0,41.9026,41.9026,41.8332,41.8506,86438.0
2019-03-07 13:30:00,48.19,48.21,48.12,48.14,67748.0,41.8419,41.8592,41.7811,41.7985,67748.0
2019-03-07 14:00:00,48.15,48.17,47.98,48.05,102801.0,41.8071,41.8245,41.6595,41.7203,102801.0
2019-03-07 14:30:00,48.05,48.07,47.88,47.93,77660.0,41.7203,41.7377,41.5727,41.6161,77660.0
2019-03-07 15:00:00,47.92,48.01,47.81,47.9,123710.0,41.6074,41.6856,41.5119,41.5901,123710.0
2019-03-07 15:30:00,47.91,48.06,47.88,48.03,597784.0,41.5988,41.729,41.5727,41.7029,597784.0
2019-03-08 09:30:00,47.68,47.95,47.5,47.89,113101.0,41.3991,41.6335,41.2428,41.5814,113101.0
2019-03-08 10:00:00,47.89,48.0,47.83,47.91,91475.0,41.5814,41.6769,41.5293,41.5988,91475.0
2019-03-08 10:30:00,47.9,48.1,47.88,47.93,63497.0,41.5901,41.7637,41.5727,41.6161,63497.0
2019-03-08 11:00:00,47.92,47.97,47.85,47.94,39590.0,41.6074,41.6508,41.5467,41.6248,39590.0
2019-03-08 11:30:00,47.94,47.98,47.89,47.9,44903.0,41.6248,41.6595,41.5814,41.5901,44903.0
2019-03-08 12:00:00,47.9,47.99,47.87,47.96,43470.0,41.5901,41.6682,41.564,41.6422,43470.0
2019-03-08 12:30:00,47.96,47.98,47.78,47.79,28071.0,41.6422,41.6595,41.4859,41.4946,28071.0
2019-03-08 13:00:00,47.79,47.84,47.72,47.77,79517.0,41.4946,41.538,41.4338,41.4772,79517.0
2019-03-08 13:30:00,47.78,47.93,47.76,47.89,44801.0,41.4859,41.6161,41.4685,41.5814,44801.0
2019-03-08 14:00:00,47.9,47.92,47.86,47.9,35038.0,41.5901,41.6074,41.5553,41.5901,35038.0
2019-03-08 14:30:00,47.91,48.05,47.91,47.97,52424.0,41.5988,41.7203,41.5988,41.6508,52424.0
2019-03-08 15:00:00,47.96,48.0,47.83,47.84,71829.0,41.6422,41.6769,41.5293,41.538,71829.0
2019-03-08 15:30:00,47.84,48.15,47.8,48.11,265187.0,41.538,41.8071,41.5032,41.7724,265187.0
2019-03-11 09:30:00,48.27,48.3,48.07,48.29,80919.0,41.9113,41.9374,41.7377,41.9287,80919.0
2019-03-11 10:00:00,48.28,48.34,48.22,48.26,57863.0,41.92,41.9721,41.8679,41.9026,57863.0
2019-03-11 10:30:00,48.27,48.32,48.17,48.21,218800.0,41.9113,41.9547,41.8245,41.8592,218800.0
2019-03-11 11:00:00,48.22,48.22,48.05,48.1,97048.0,41.8679,41.8679,41.7203,41.7637,97048.0
2019-03-11 11:30:00,48.09,48.14,48.0,48.13,71740.0,41.755,41.7985,41.6769,41.7898,71740.0
2019-03-11 12:00:00,48.12,48.13,47.98,47.99,49380.0,41.7811,41.7898,41.6595,41.6682,49380.0
2019-03-11 12:30:00,47.99,48.04,47.97,47.99,42959.0,41.6682,41.7116,41.6508,41.6682,42959.0
2019-03-11 13:00:00,48.0,48.09,47.99,48.07,123649.0,41.6769,41.755,41.6682,41.7377,123649.0
2019-03-11 13:30:00,48.06,48.12,48.04,48.12,49637.0,41.729,41.7811,41.7116,41.7811,49637.0
2019-03-11 14:00:00,48.11,48.14,48.07,48.14,35910.0,41.7724,41.7985,41.7377,41.7985,35910.0
2019-03-11 14:30:00,48.13,48.15,48.05,48.11,47357.0,41.7898,41.8071,41.7203,41.7724,47357.0
2019-03-11 15:00:00,48.11,48.16,48.06,48.12,67356.0,41.7724,41.8158,41.729,41.7811,67356.0
2019-03-11 15:30:00,48.12,48.22,48.08,48.19,612857.0,41.7811,41.8679,41.7464,41.8419,612857.0
2019-03-12 09:30:00,48.37,48.5,48.32,48.42,87861.0,41.9982,42.111,41.9547,42.0416,87861.0
2019-03-12 10:00:00,48.43,48.57,48.42,48.53,65684.0,42.0503,42.1718,42.0416,42.1371,65684.0
2019-03-12 10:30:00,48.54,48.59,48.42,48.47,53326.0,42.1458,42.1892,42.0416,42.085,53326.0
2019-03-12 11:00:00,48.47,48.57,48.42,48.55,70033.0,42.085,42.1718,42.0416,42.1544,70033.0
2019-03-12 11:30:00,48.55,48.7,48.49,48.7,63485.0,42.1544,42.2847,42.1023,42.2847,63485.0
2019-03-12 12:00:00,48.7,48.7,48.51,48.52,40756.0,42.2847,42.2847,42.1197,42.1284,40756.0
2019-03-12 12:30:00,48.52,48.53,48.4,48.47,36917.0,42.1284,42.1371,42.0242,42.085,36917.0
2019-03-12 13:00:00,48.46,48.55,48.44,48.52,38765.0,42.0763,42.1544,42.0589,42.1284,38765.0
2019-03-12 13:30:00,48.52,48.56,48.47,48.5,71224.0,42.1284,42.1631,42.085,42.111,71224.0
2019-03-12 14:00:00,48.5,48.59,48.41,48.46,64700.0,42.111,42.1892,42.0329,42.0763,64700.0
2019-03-12 14:30:00,48.47,48.47,48.41,48.45,39102.0,42.085,42.085,42.0329,42.0676,39102.0
2019-03-12 15:00:00,48.44,48.46,48.35,48.44,71989.0,42.0589,42.0763,41.9808,42.0589,71989.0
2019-03-12 15:30:00,48.44,48.5,48.37,48.45,268123.0,42.0589,42.111,41.9982,42.0676,268123.0
2019-03-13 09:30:00,48.61,48.7,48.5,48.66,82941.0,42.2065,42.2847,42.111,42.25,82941.0
2019-03-13 10:00:00,48.69,48.82,48.63,48.79,72333.0,42.276,42.3889,42.2239,42.3628,72333.0
2019-03-13 10:30:00,48.79,48.83,48.66,48.74,38174.0,42.3628,42.3976,42.25,42.3194,38174.0
2019-03-13 11:00:00,48.74,48.91,48.74,48.91,38057.0,42.3194,42.467,42.3194,42.467,38057.0
2019-03-13 11:30:00,48.92,48.93,48.81,48.86,46754.0,42.4757,42.4844,42.3802,42.4236,46754.0
2019-03-13 12:00:00,48.87,48.88,48.71,48.78,64873.0,42.4323,42.441,42.2934,42.3541,64873.0
2019-03-13 12:30:00,48.79,48.8,48.7,48.8,30174.0,42.3628,42.3715,42.2847,42.3715,30174.0
2019-03-13 13:00:00,48.82,48.86,48.77,48.78,34713.0,42.3889,42.4236,42.3455,42.3541,34713.0
2019-03-13 13:30:00,48.78,48.8,48.73,48.79,30825.0,42.3541,42.3715,42.3107,42.3628,30825.0
2019-03-13 14:00:00,48.78,48.83,48.76,48.8,42187.0,42.3541,42.3976,42.3368,42.3715,42187.0
2019-03-13 14:30:00,48.8,48.82,48.62,48.7,52873.0,42.3715,42.3889,42.2152,42.2847,52873.0
2019-03-13 15:00:00,48.7,48.7,48.56,48.63,54190.0,42.2847,42.2847,42.1631,42.2239,54190.0
2019-03-13 15:30:00,48.63,48.73,48.57,48.6,265295.0,42.2239,42.3107,42.1718,42.1979,265295.0
2019-03-14 09:30:00,48.66,48.75,48.57,48.66,81859.0,42.25,42.3281,42.1718,42.25,81859.0
2019-03-14 10:00:00,48.67,48.68,48.53,48.59,37843.0,42.2586,42.2673,42.1371,42.1892,37843.0
2019-03-14 10:30:00,48.57,48.69,48.57,48.65,34624.0,42.1718,42.276,42.1718,42.2413,34624.0
2019-03-14 11:00:00,48.65,48.74,48.57,48.72,30256.0,42.2413,42.3194,42.1718,42.3021,30256.0
2019-03-14 11:30:00,48.72,48.89,48.7,48.82,48925.0,42.3021,42.4497,42.2847,42.3889,48925.0
2019-03-14 12:00:00,48.82,48.82,48.68,48.69,33376.0,42.3889,42.3889,42.2673,42.276,33376.0
2019-03-14 12:30:00,48.69,48.76,48.67,48.72,41400.0,42.276,42.3368,42.2586,42.3021,41400.0
2019-03-14 13:00:00,48.7,48.71,48.61,48.62,48591.0,42.2847,42.2934,42.2065,42.2152,48591.0
2019-03-14 13:30:00,48.62,48.63,48.52,48.56,47319.0,42.2152,42.2239,42.1284,42.1631,47319.0
2019-03-14 14:00:00,48.56,48.62,48.53,48.6,41001.0,42.1631,42.2152,42.1371,42.1979,41001.0
2019-03-14 14:30:00,48.6,48.7,48.58,48.68,48365.0,42.1979,42.2847,42.1805,42.2673,48365.0
2019-03-14 15:00:00,48.68,48.78,48.64,48.77,72478.0,42.2673,42.3541,42.2326,42.3455,72478.0
2019-03-14 15:30:00,48.76,48.84,48.74,48.82,374211.0,42.3368,42.4062,42.3194,42.3889,374211.0
2019-03-15 09:30:00,48.75,48.96,48.69,48.92,405265.0,42.3281,42.5104,42.276,42.4757,405265.0
2019-03-15 10:00:00,48.91,48.94,48.78,48.94,102252.0,42.467,42.4931,42.3541,42.4931,102252.0
2019-03-15 10:30:00,48.95,48.99,48.82,48.95,79640.0,42.5018,42.5365,42.3889,42.5018,79640.0
2019-03-15 11:00:00,48.94,49.13,48.92,49.13,81605.0,42.4931,42.658,42.4757,42.658,81605.0
2019-03-15 11:30:00,49.13,49.21,49.06,49.16,119551.0,42.658,42.7275,42.5973,42.6841,119551.0
2019-03-15 12:00:00,49.15,49.15,49.03,49.1,66152.0,42.6754,42.6754,42.5712,42.632,66152.0
2019-03-15 12:30:00,49.11,49.21,49.1,49.16,47307.0,42.6407,42.7275,42.632,42.6841,47307.0
2019-03-15 13:00:00,49.16,49.17,49.08,49.09,42241.0,42.6841,42.6928,42.6146,42.6233,42241.0
2019-03-15 13:30:00,49.09,49.1,49.03,49.05,45703.0,42.6233,42.632,42.5712,42.5886,45703.0
2019-03-15 14:00:00,49.04,49.07,48.91,48.94,63213.0,42.5799,42.6059,42.467,42.4931,63213.0
2019-03-15 14:30:00,48.94,49.05,48.94,48.97,71311.0,42.4931,42.5886,42.4931,42.5191,71311.0
2019-03-15 15:00:00,48.96,48.99,48.85,48.98,71309.0,42.5104,42.5365,42.4149,42.5278,71309.0
2019-03-15 15:30:00,48.98,49.0,48.79,48.83,419481.0,42.5278,42.5452,42.3628,42.3976,419481.0
2019-03-18 09:30:00,48.99,49.29,48.91,49.25,70641.0,42.5365,42.797,42.467,42.7622,70641.0
2019-03-18 10:00:00,49.28,49.29,49.17,49.23,47498.0,42.7883,42.797,42.6928,42.7449,47498.0
2019-03-18 10:30:00,49.23,49.27,49.17,49.25,45443.0,42.7449,42.7796,42.6928,42.7622,45443.0
2019-03-18 11:00:00,49.25,49.31,49.19,49.23,70182.0,42.7622,42.8143,42.7101,42.7449,70182.0
2019-03-18 11:30:00,49.23,49.28,49.16,49.25,75502.0,42.7449,42.7883,42.6841,42.7622,75502.0
2019-03-18 12:00:00,49.25,49.32,49.15,49.32,41751.0,42.7622,42.823,42.6754,42.823,41751.0
2019-03-18 12:30:00,49.31,49.43,49.27,49.38,66258.0,42.8143,42.9185,42.7796,42.8751,66258.0
2019-03-18 13:00:00,49.39,49.4,49.31,49.35,83139.0,42.8838,42.8925,42.8143,42.8491,83139.0
2019-03-18 13:30:00,49.35,49.42,49.34,49.38,40135.0,42.8491,42.9098,42.8404,42.8751,40135.0
2019-03-18 14:00:00,49.37,49.39,49.29,49.31,40679.0,42.8664,42.8838,42.797,42.8143,40679.0
2019-03-18 14:30:00,49.31,49.32,49.21,49.22,90957.0,42.8143,42.823,42.7275,42.7362,90957.0
2019-03-18 15:00:00,49.22,49.26,49.19,49.22,60826.0,42.7362,42.7709,42.7101,42.7362,60826.0
2019-03-18 15:30:00,49.22,49.35,49.21,49.34,260636.0,42.7362,42.8491,42.7275,42.8404,260636.0
2019-03-19 09:30:00,49.45,49.79,49.43,49.48,75989.0,42.9359,43.2311,42.9185,42.9619,75989.0
2019-03-19 10:00:00,49.47,49.55,49.46,49.48,52812.0,42.9533,43.0227,42.9446,42.9619,52812.0
2019-03-19 10:30:00,49.48,49.58,49.39,49.39,48193.0,42.9619,43.0488,42.8838,42.8838,48193.0
2019-03-19 11:00:00,49.4,49.46,49.29,49.3,44535.0,42.8925,42.9446,42.797,42.8056,44535.0
2019-03-19 11:30:00,49.3,49.5,49.29,49.48,59935.0,42.8056,42.9793,42.797,42.9619,59935.0
2019-03-19 12:00:00,49.48,49.48,49.34,49.38,85632.0,42.9619,42.9619,42.8404,42.8751,85632.0
2019-03-19 12:30:00,49.37,49.41,49.25,49.4,289301.0,42.8664,42.9012,42.7622,42.8925,289301.0
2019-03-19 13:00:00,49.4,49.52,49.35,49.48,330843.0,42.8925,42.9967,42.8491,42.9619,330843.0
2019-03-19 13:30:00,49.48,49.54,49.36,49.38,377487.0,42.9619,43.014,42.8577,42.8751,377487.0
2019-03-19 14:00:00,49.38,49.5,49.34,49.47,314455.0,42.8751,42.9793,42.8404,42.9533,314455.0
2019-03-19 14:30:00,49.47,49.51,49.42,49.48,176753.0,42.9533,42.988,42.9098,42.9619,176753.0
2019-03-19 15:00:00,49.48,49.54,49.15,49.17,602915.0,42.9619,43.014,42.6754,42.6928,602915.0
2019-03-19 15:30:00,49.18,49.24,48.99,49.22,462674.0,42.7015,42.7536,42.5365,42.7362,462674.0
2019-03-20 09:30:00,49.07,49.2,48.83,48.87,78979.0,42.6059,42.7188,42.3976,42.4323,78979.0
2019-03-20 10:00:00,48.88,48.99,48.8,48.89,120784.0,42.441,42.5365,42.3715,42.4497,120784.0
2019-03-20 10:30:00,48.89,48.95,48.86,48.9,60309.0,42.4497,42.5018,42.4236,42.4583,60309.0
2019-03-20 11:00:00,48.9,48.97,48.77,48.8,59183.0,42.4583,42.5191,42.3455,42.3715,59183.0
2019-03-20 11:30:00,48.81,48.85,48.7,48.71,72090.0,42.3802,42.4149,42.2847,42.2934,72090.0
2019-03-20 12:00:00,48.71,48.71,48.55,48.57,37404.0,42.2934,42.2934,42.1544,42.1718,37404.0
2019-03-20 12:30:00,48.55,48.74,48.45,48.73,195811.0,42.1544,42.3194,42.0676,42.3107,195811.0
2019-03-20 13:00:00,48.71,48.76,48.64,48.7,37451.0,42.2934,42.3368,42.2326,42.2847,37451.0
2019-03-20 13:30:00,48.69,48.87,48.68,48.83,53613.0,42.276,42.4323,42.2673,42.3976,53613.0
2019-03-20 14:00:00,48.84,49.03,48.74,48.76,115536.0,42.4062,42.5712,42.3194,42.3368,115536.0
2019-03-20 14:30:00,48.77,48.9,48.74,48.79,66703.0,42.3455,42.4583,42.3194,42.3628,66703.0
2019-03-20 15:00:00,48.8,48.84,48.52,48.54,91511.0,42.3715,42.4062,42.1284,42.1458,91511.0
2019-03-20 15:30:00,48.54,48.55,48.13,48.24,551839.0,42.1458,42.1544,41.7898,41.8853,551839.0
2019-03-21 09:30:00,48.06,48.41,48.01,48.4,81757.0,41.729,42.0329,41.6856,42.0242,81757.0
2019-03-21 10:00:00,48.39,48.6,48.38,48.53,68338.0,42.0155,42.1979,42.0068,42.1371,68338.0
2019-03-21 10:30:00,48.52,48.78,48.52,48.77,73721.0,42.1284,42.3541,42.1284,42.3455,73721.0
2019-03-21 11:00:00,48.78,48.96,48.77,48.89,58635.0,42.3541,42.5104,42.3455,42.4497,58635.0
2019-03-21 11:30:00,48.9,49.03,48.87,49.02,56604.0,42.4583,42.5712,42.4323,42.5625,56604.0
2019-03-21 12:00:00,49.02,49.04,48.86,48.86,63635.0,42.5625,42.5799,42.4236,42.4236,63635.0
2019-03-21 12:30:00,48.87,48.89,48.75,48.79,36483.0,42.4323,42.4497,42.3281,42.3628,36483.0
2019-03-21 13:00:00,48.8,48.96,48.77,48.96,97298.0,42.3715,42.5104,42.3455,42.5104,97298.0
2019-03-21 13:30:00,48.98,49.0,48.88,48.93,66302.0,42.5278,42.5452,42.441,42.4844,66302.0
2019-03-21 14:00:00,48.94,49.05,48.94,49.04,82243.0,42.4931,42.5886,42.4931,42.5799,82243.0
2019-03-21 14:30:00,49.02,49.1,48.95,48.95,182634.0,42.5625,42.632,42.5018,42.5018,182634.0
2019-03-21 15:00:00,48.95,48.98,48.71,48.82,215144.0,42.5018,42.5278,42.2934,42.3889,215144.0
2019-03-21 15:30:00,48.82,48.96,48.79,48.94,368885.0,42.3889,42.5104,42.3628,42.4931,368885.0
2019-03-22 09:30:00,48.59,48.77,48.29,48.34,91039.0,42.1892,42.3455,41.9287,41.9721,91039.0
2019-03-22 10:00:00,48.36,48.74,48.36,48.59,131346.0,41.9895,42.3194,41.9895,42.1892,131346.0
2019-03-22 10:30:00,48.6,48.81,48.6,48.66,123194.0,42.1979,42.3802,42.1979,42.25,123194.0
2019-03-22 11:00:00,48.66,48.89,48.65,48.8,67657.0,42.25,42.4497,42.2413,42.3715,67657.0
2019-03-22 11:30:00,48.79,48.83,48.45,48.45,83203.0,42.3628,42.3976,42.0676,42.0676,83203.0
2019-03-22 12:00:00,48.45,48.61,48.45,48.51,67400.0,42.0676,42.2065,42.0676,42.1197,67400.0
2019-03-22 12:30:00,48.49,48.66,48.44,48.65,57375.0,42.1023,42.25,42.0589,42.2413,57375.0
2019-03-22 13:00:00,48.64,48.73,48.59,48.62,50269.0,42.2326,42.3107,42.1892,42.2152,50269.0
2019-03-22 13:30:00,48.62,48.76,48.62,48.69,149990.0,42.2152,42.3368,42.2152,42.276,149990.0
2019-03-22 14:00:00,48.69,49.0,48.68,48.91,98203.0,42.276,42.5452,42.2673,42.467,98203.0
2019-03-22 14:30:00,48.9,48.95,48.78,48.88,67591.0,42.4583,42.5018,42.3541,42.441,67591.0
2019-03-22 15:00:00,48.88,48.96,48.71,48.71,109607.0,42.441,42.5104,42.2934,42.2934,109607.0
2019-03-22 15:30:00,48.7,48.72,48.51,48.54,447734.0,42.2847,42.3021,42.1197,42.1458,447734.0
2019-03-25 09:30:00,48.61,48.85,48.61,48.67,84294.0,42.2065,42.4149,42.2065,42.2586,84294.0
2019-03-25 10:00:00,48.68,48.85,48.59,48.8,268110.0,42.2673,42.4149,42.1892,42.3715,268110.0
2019-03-25 10:30:00,48.8,48.97,48.76,48.94,111654.0,42.3715,42.5191,42.3368,42.4931,111654.0
2019-03-25 11:00:00,48.95,48.95,48.8,48.92,56654.0,42.5018,42.5018,42.3715,42.4757,56654.0
2019-03-25 11:30:00,48.92,48.92,48.76,48.78,133494.0,42.4757,42.4757,42.3368,42.3541,133494.0
2019-03-25 12:00:00,48.78,48.83,48.74,48.78,307046.0,42.3541,42.3976,42.3194,42.3541,307046.0
2019-03-25 12:30:00,48.79,48.8,48.47,48.72,276715.0,42.3628,42.3715,42.085,42.3021,276715.0
2019-03-25 13:00:00,48.72,48.73,48.54,48.67,47152.0,42.3021,42.3107,42.1458,42.2586,47152.0
2019-03-25 13:30:00,48.67,48.69,48.48,48.48,39110.0,42.2586,42.276,42.0937,42.0937,39110.0
2019-03-25 14:00:00,48.48,48.57,48.42,48.44,58633.0,42.0937,42.1718,42.0416,42.0589,58633.0
2019-03-25 14:30:00,48.45,48.55,48.43,48.55,81691.0,42.0676,42.1544,42.0503,42.1544,81691.0
2019-03-25 15:00:00,48.55,48.64,48.51,48.58,88546.0,42.1544,42.2326,42.1197,42.1805,88546.0
2019-03-25 15:30:00,48.58,48.6,48.37,48.41,341897.0,42.1805,42.1979,41.9982,42.0329,341897.0
2019-03-26 09:30:00,48.62,48.98,48.62,48.78,110549.0,42.2152,42.5278,42.2152,42.3541,110549.0
2019-03-26 10:00:00,48.77,48.97,48.69,48.95,135800.0,42.3455,42.5191,42.276,42.5018,135800.0
2019-03-26 10:30:00,48.96,49.09,48.92,49.09,134849.0,42.5104,42.6233,42.4757,42.6233,134849.0
2019-03-26 11:00:00,49.08,49.11,48.91,48.97,100768.0,42.6146,42.6407,42.467,42.5191,100768.0
2019-03-26 11:30:00,48.97,48.98,48.82,48.83,80712.0,42.5191,42.5278,42.3889,42.3976,80712.0
2019-03-26 12:00:00,48.84,48.89,48.77,48.79,46587.0,42.4062,42.4497,42.3455,42.3628,46587.0
2019-03-26 12:30:00,48.79,48.81,48.72,48.78,68574.0,42.3628,42.3802,42.3021,42.3541,68574.0
2019-03-26 13:00:00,48.78,48.86,48.76,48.76,37591.0,42.3541,42.4236,42.3368,42.3368,37591.0
2019-03-26 13:30:00,48.75,48.85,48.71,48.77,78125.0,42.3281,42.4149,42.2934,42.3455,78125.0
2019-03-26 14:00:00,48.77,48.84,48.73,48.8,73249.0,42.3455,42.4062,42.3107,42.3715,73249.0
2019-03-26 14:30:00,48.79,48.92,48.76,48.91,119529.0,42.3628,42.4757,42.3368,42.467,119529.0
2019-03-26 15:00:00,48.9,48.98,48.88,48.89,126707.0,42.4583,42.5278,42.441,42.4497,126707.0
2019-03-26 15:30:00,48.89,49.1,48.88,49.09,367358.0,42.4497,42.632,42.441,42.6233,367358.0
2019-03-27 09:30:00,49.1,49.29,49.03,49.12,122249.0,42.632,42.797,42.5712,42.6494,122249.0
2019-03-27 10:00:00,49.11,49.47,49.08,49.38,137381.0,42.6407,42.9533,42.6146,42.8751,137381.0
2019-03-27 10:30:00,49.37,49.37,49.17,49.21,50956.0,42.8664,42.8664,42.6928,42.7275,50956.0
2019-03-27 11:00:00,49.2,49.3,49.19,49.2,64347.0,42.7188,42.8056,42.7101,42.7188,64347.0
2019-03-27 11:30:00,49.19,49.22,49.11,49.21,113517.0,42.7101,42.7362,42.6407,42.7275,113517.0
2019-03-27 12:00:00,49.2,49.27,49.15,49.27,43353.0,42.7188,42.7796,42.6754,42.7796,43353.0
2019-03-27 12:30:00,49.27,49.35,49.25,49.31,66775.0,42.7796,42.8491,42.7622,42.8143,66775.0
2019-03-27 13:00:00,49.29,49.42,49.27,49.38,123724.0,42.797,42.9098,42.7796,42.8751,123724.0
2019-03-27 13:30:00,49.37,49.44,49.33,49.38,51749.0,42.8664,42.9272,42.8317,42.8751,51749.0
2019-03-27 14:00:00,49.39,49.45,49.33,49.45,50400.0,42.8838,42.9359,42.8317,42.9359,50400.0
2019-03-27 14:30:00,49.45,49.49,49.27,49.28,52405.0,42.9359,42.9706,42.7796,42.7883,52405.0
2019-03-27 15:00:00,49.29,49.42,49.25,49.41,68179.0,42.797,42.9098,42.7622,42.9012,68179.0
2019-03-27 15:30:00,49.41,49.49,49.21,49.23,317833.0,42.9012,42.9706,42.7275,42.7449,317833.0
2019-03-28 09:30:00,49.33,49.58,49.21,49.3,89459.0,42.8317,43.0488,42.7275,42.8056,89459.0
2019-03-28 10:00:00,49.29,49.47,49.27,49.43,94360.0,42.797,42.9533,42.7796,42.9185,94360.0
2019-03-28 10:30:00,49.44,49.45,49.34,49.41,51528.0,42.9272,42.9359,42.8404,42.9012,51528.0
2019-03-28 11:00:00,49.42,49.42,49.11,49.11,71889.0,42.9098,42.9098,42.6407,42.6407,71889.0
2019-03-28 11:30:00,49.11,49.16,49.04,49.12,33978.0,42.6407,42.6841,42.5799,42.6494,33978.0
2019-03-28 12:00:00,49.12,49.12,48.92,49.02,66369.0,42.6494,42.6494,42.4757,42.5625,66369.0
2019-03-28 12:30:00,49.02,49.08,48.98,49.03,22185.0,42.5625,42.6146,42.5278,42.5712,22185.0
2019-03-28 13:00:00,49.02,49.13,49.02,49.08,40916.0,42.5625,42.658,42.5625,42.6146,40916.0
2019-03-28 13:30:00,49.08,49.13,49.01,49.08,35645.0,42.6146,42.658,42.5538,42.6146,35645.0
2019-03-28 14:00:00,49.08,49.12,49.07,49.11,29679.0,42.6146,42.6494,42.6059,42.6407,29679.0
2019-03-28 14:30:00,49.1,49.18,49.08,49.15,36224.0,42.632,42.7015,42.6146,42.6754,36224.0
2019-03-28 15:00:00,49.15,49.29,49.14,49.21,52713.0,42.6754,42.797,42.6667,42.7275,52713.0
2019-03-28 15:30:00,49.22,49.37,49.19,49.36,306424.0,42.7362,42.8664,42.7101,42.8577,306424.0
2019-03-29 09:30:00,49.74,49.78,49.48,49.7,135447.0,43.1877,43.2224,42.9619,43.153,135447.0
2019-03-29 10:00:00,49.71,49.71,49.41,49.46,76605.0,43.1616,43.1616,42.9012,42.9446,76605.0
2019-03-29 10:30:00,49.46,49.55,49.37,49.46,56410.0,42.9446,43.0227,42.8664,42.9446,56410.0
2019-03-29 11:00:00,49.48,49.58,49.46,49.49,39138.0,42.9619,43.0488,42.9446,42.9706,39138.0
2019-03-29 11:30:00,49.48,49.6,49.47,49.48,34047.0,42.9619,43.0661,42.9533,42.9619,34047.0
2019-03-29 12:00:00,49.48,49.5,49.36,49.49,34768.0,42.9619,42.9793,42.8577,42.9706,34768.0
2019-03-29 12:30:00,49.49,49.58,49.48,49.58,50112.0,42.9706,43.0488,42.9619,43.0488,50112.0
2019-03-29 13:00:00,49.6,49.6,49.46,49.52,52883.0,43.0661,43.0661,42.9446,42.9967,52883.0
2019-03-29 13:30:00,49.53,49.56,49.5,49.5,41255.0,43.0053,43.0314,42.9793,42.9793,41255.0
2019-03-29 14:00:00,49.5,49.64,49.49,49.59,60228.0,42.9793,43.1009,42.9706,43.0574,60228.0
2019-03-29 14:30:00,49.58,49.67,49.54,49.67,60261.0,43.0488,43.1269,43.014,43.1269,60261.0
2019-03-29 15:00:00,49.68,49.71,49.52,49.66,105186.0,43.1356,43.1616,42.9967,43.1182,105186.0
2019-03-29 15:30:00,49.66,49.76,49.62,49.72,375577.0,43.1182,43.2051,43.0835,43.1703,375577.0
2019-04-01 09:30:00,49.94,50.2,49.86,49.87,135538.0,43.3613,43.5871,43.2919,43.3006,135538.0
2019-04-01 10:00:00,49.88,50.33,49.88,50.2,129741.0,43.3092,43.7,43.3092,43.5871,129741.0
2019-04-01 10:30:00,50.2,50.29,50.11,50.11,89652.0,43.5871,43.6652,43.5089,43.5089,89652.0
2019-04-01 11:00:00,50.11,50.13,50.0,50.06,83866.0,43.5089,43.5263,43.4134,43.4655,83866.0
2019-04-01 11:30:00,50.06,50.06,49.87,49.96,79259.0,43.4655,43.4655,43.3006,43.3787,79259.0
2019-04-01 12:00:00,49.95,49.96,49.83,49.95,72158.0,43.37,43.3787,43.2658,43.37,72158.0
2019-04-01 12:30:00,49.95,49.97,49.85,49.92,56694.0,43.37,43.3874,43.2832,43.344,56694.0
2019-04-01 13:00:00,49.92,49.97,49.83,49.86,66555.0,43.344,43.3874,43.2658,43.2919,66555.0
2019-04-01 13:30:00,49.86,49.94,49.82,49.86,84445.0,43.2919,43.3613,43.2571,43.2919,84445.0
2019-04-01 14:00:00,49.86,49.97,49.85,49.91,93113.0,43.2919,43.3874,43.2832,43.3353,93113.0
2019-04-01 14:30:00,49.91,49.93,49.81,49.83,86528.0,43.3353,43.3527,43.2485,43.2658,86528.0
2019-04-01 15:00:00,49.82,49.93,49.75,49.93,111241.0,43.2571,43.3527,43.1964,43.3527,111241.0
2019-04-01 15:30:00,49.92,49.98,49.83,49.88,673758.0,43.344,43.3961,43.2658,43.3092,673758.0
2019-04-02 09:30:00,49.87,49.99,49.62,49.97,82349.0,43.3006,43.4048,43.0835,43.3874,82349.0
2019-04-02 10:00:00,49.95,49.96,49.72,49.77,114677.0,43.37,43.3787,43.1703,43.2137,114677.0
2019-04-02 10:30:00,49.78,49.8,49.62,49.62,59408.0,43.2224,43.2398,43.0835,43.0835,59408.0
2019-04-02 11:00:00,49.62,49.64,49.53,49.59,56974.0,43.0835,43.1009,43.0053,43.0574,56974.0
2019-04-02 11:30:00,49.59,49.6,49.44,49.56,44220.0,43.0574,43.0661,42.9272,43.0314,44220.0
2019-04-02 12:00:00,49.56,49.57,49.42,49.46,54170.0,43.0314,43.0401,42.9098,42.9446,54170.0
2019-04-02 12:30:00,49.47,49.51,49.43,49.46,50533.0,42.9533,42.988,42.9185,42.9446,50533.0
2019-04-02 13:00:00,49.47,49.54,49.44,49.47,45624.0,42.9533,43.014,42.9272,42.9533,45624.0
2019-04-02 13:30:00,49.47,49.53,49.43,49.47,51693.0,42.9533,43.0053,42.9185,42.9533,51693.0
2019-04-02 14:00:00,49.48,49.62,49.47,49.59,67826.0,42.9619,43.0835,42.9533,43.0574,67826.0
2019-04-02 14:30:00,49.59,49.62,49.53,49.59,80941.0,43.0574,43.0835,43.0053,43.0574,80941.0
2019-04-02 15:00:00,49.6,49.63,49.57,49.63,89266.0,43.0661,43.0922,43.0401,43.0922,89266.0
2019-04-02 15:30:00,49.63,49.63,49.47,49.51,268305.0,43.0922,43.0922,42.9533,42.988,268305.0
2019-04-03 09:30:00,49.87,49.92,49.26,49.32,178445.0,43.3006,43.344,42.7709,42.823,178445.0
2019-04-03 10:00:00,49.3,49.51,49.22,49.43,199605.0,42.8056,42.988,42.7362,42.9185,199605.0
2019-04-03 10:30:00,49.43,49.57,49.4,49.5,72919.0,42.9185,43.0401,42.8925,42.9793,72919.0
2019-04-03 11:00:00,49.51,49.6,49.44,49.57,80882.0,42.988,43.0661,42.9272,43.0401,80882.0
2019-04-03 11:30:00,49.56,49.67,49.53,49.62,54503.0,43.0314,43.1269,43.0053,43.0835,54503.0
2019-04-03 12:00:00,49.62,49.66,49.56,49.64,88837.0,43.0835,43.1182,43.0314,43.1009,88837.0
2019-04-03 12:30:00,49.64,49.77,49.62,49.72,102245.0,43.1009,43.2137,43.0835,43.1703,102245.0
2019-04-03 13:00:00,49.72,49.87,49.71,49.83,98808.0,43.1703,43.3006,43.1616,43.2658,98808.0
2019-04-03 13:30:00,49.82,49.85,49.59,49.62,127735.0,43.2571,43.2832,43.0574,43.0835,127735.0
2019-04-03 14:00:00,49.62,49.7,49.6,49.62,96742.0,43.0835,43.153,43.0661,43.0835,96742.0
2019-04-03 14:30:00,49.61,49.62,49.54,49.55,125962.0,43.0748,43.0835,43.014,43.0227,125962.0
2019-04-03 15:00:00,49.55,49.55,49.38,49.48,125785.0,43.0227,43.0227,42.8751,42.9619,125785.0
2019-04-03 15:30:00,49.48,49.72,49.45,49.69,637469.0,42.9619,43.1703,42.9359,43.1443,637469.0
2019-04-04 09:30:00,49.78,49.87,49.58,49.7,88238.0,43.2224,43.3006,43.0488,43.153,88238.0
2019-04-04 10:00:00,49.72,49.93,49.72,49.88,57221.0,43.1703,43.3527,43.1703,43.3092,57221.0
2019-04-04 10:30:00,49.86,50.09,49.84,50.09,54867.0,43.2919,43.4916,43.2745,43.4916,54867.0
2019-04-04 11:00:00,50.08,50.14,49.97,50.08,59058.0,43.4829,43.535,43.3874,43.4829,59058.0
2019-04-04 11:30:00,50.07,50.07,49.86,49.86,52711.0,43.4742,43.4742,43.2919,43.2919,52711.0
2019-04-04 12:00:00,49.86,49.88,49.78,49.83,80242.0,43.2919,43.3092,43.2224,43.2658,80242.0
2019-04-04 12:30:00,49.83,49.95,49.8,49.9,50335.0,43.2658,43.37,43.2398,43.3266,50335.0
2019-04-04 13:00:00,49.9,49.9,49.81,49.87,35261.0,43.3266,43.3266,43.2485,43.3006,35261.0
2019-04-04 13:30:00,49.87,49.89,49.82,49.84,50579.0,43.3006,43.3179,43.2571,43.2745,50579.0
2019-04-04 14:00:00,49.84,49.87,49.76,49.76,49276.0,43.2745,43.3006,43.2051,43.2051,49276.0
2019-04-04 14:30:00,49.76,49.88,49.72,49.84,143549.0,43.2051,43.3092,43.1703,43.2745,143549.0
2019-04-04 15:00:00,49.85,49.89,49.8,49.89,121456.0,43.2832,43.3179,43.2398,43.3179,121456.0
2019-04-04 15:30:00,49.9,50.01,49.88,50.0,485687.0,43.3266,43.4221,43.3092,43.4134,485687.0
2019-04-05 09:30:00,50.0,50.18,49.81,50.0,83497.0,43.4134,43.5697,43.2485,43.4134,83497.0
2019-04-05 10:00:00,50.0,50.0,49.87,49.89,29274.0,43.4134,43.4134,43.3006,43.3179,29274.0
2019-04-05 10:30:00,49.9,49.94,49.85,49.87,46294.0,43.3266,43.3613,43.2832,43.3006,46294.0
2019-04-05 11:00:00,49.88,49.92,49.83,49.88,40053.0,43.3092,43.344,43.2658,43.3092,40053.0
2019-04-05 11:30:00,49.88,49.91,49.81,49.87,27059.0,43.3092,43.3353,43.2485,43.3006,27059.0
2019-04-05 12:00:00,49.87,49.94,49.87,49.91,42045.0,43.3006,43.3613,43.3006,43.3353,42045.0
2019-04-05 12:30:00,49.9,49.93,49.84,49.9,42094.0,43.3266,43.3527,43.2745,43.3266,42094.0
2019-04-05 13:00:00,49.9,49.95,49.86,49.87,53666.0,43.3266,43.37,43.2919,43.3006,53666.0
2019-04-05 13:30:00,49.87,49.92,49.85,49.89,34631.0,43.3006,43.344,43.2832,43.3179,34631.0
2019-04-05 14:00:00,49.88,49.95,49.84,49.86,40554.0,43.3092,43.37,43.2745,43.2919,40554.0
2019-04-05 14:30:00,49.86,49.89,49.84,49.88,52046.0,43.2919,43.3179,43.2745,43.3092,52046.0
2019-04-05 15:00:00,49.88,49.93,49.83,49.88,75021.0,43.3092,43.3527,43.2658,43.3092,75021.0
2019-04-05 15:30:00,49.87,49.93,49.81,49.92,265166.0,43.3006,43.3527,43.2485,43.344,265166.0
2019-04-08 09:30:00,49.93,49.99,49.69,49.86,55254.0,43.3527,43.4048,43.1443,43.2919,55254.0
2019-04-08 10:00:00,49.83,49.99,49.78,49.98,51900.0,43.2658,43.4048,43.2224,43.3961,51900.0
2019-04-08 10:30:00,49.98,50.02,49.9,49.9,62943.0,43.3961,43.4308,43.3266,43.3266,62943.0
2019-04-08 11:00:00,49.91,49.91,49.72,49.75,53430.0,43.3353,43.3353,43.1703,43.1964,53430.0
2019-04-08 11:30:00,49.76,49.83,49.75,49.75,38474.0,43.2051,43.2658,43.1964,43.1964,38474.0
2019-04-08 12:00:00,49.76,49.76,49.66,49.66,30306.0,43.2051,43.2051,43.1182,43.1182,30306.0
2019-04-08 12:30:00,49.67,49.71,49.64,49.66,26755.0,43.1269,43.1616,43.1009,43.1182,26755.0
2019-04-08 13:00:00,49.66,49.74,49.63,49.7,42349.0,43.1182,43.1877,43.0922,43.153,42349.0
2019-04-08 13:30:00,49.69,49.74,49.64,49.7,40083.0,43.1443,43.1877,43.1009,43.153,40083.0
2019-04-08 14:00:00,49.7,49.77,49.69,49.77,37506.0,43.153,43.2137,43.1443,43.2137,37506.0
2019-04-08 14:30:00,49.77,49.83,49.72,49.72,46116.0,43.2137,43.2658,43.1703,43.1703,46116.0
2019-04-08 15:00:00,49.73,49.74,49.7,49.72,56761.0,43.179,43.1877,43.153,43.1703,56761.0
2019-04-08 15:30:00,49.71,49.89,49.7,49.89,269484.0,43.1616,43.3179,43.153,43.3179,269484.0
2019-04-09 09:30:00,49.81,49.83,49.51,49.64,38729.0,43.2485,43.2658,42.988,43.1009,38729.0
2019-04-09 10:00:00,49.65,49.7,49.56,49.64,34194.0,43.1095,43.153,43.0314,43.1009,34194.0
2019-04-09 10:30:00,49.64,49.7,49.59,49.67,31246.0,43.1009,43.153,43.0574,43.1269,31246.0
2019-04-09 11:00:00,49.67,49.75,49.66,49.7,31432.0,43.1269,43.1964,43.1182,43.153,31432.0
2019-04-09 11:30:00,49.71,49.73,49.64,49.69,31014.0,43.1616,43.179,43.1009,43.1443,31014.0
2019-04-09 12:00:00,49.69,49.84,49.66,49.83,27343.0,43.1443,43.2745,43.1182,43.2658,27343.0
2019-04-09 12:30:00,49.83,49.84,49.76,49.77,32334.0,43.2658,43.2745,43.2051,43.2137,32334.0
2019-04-09 13:00:00,49.76,49.79,49.72,49.75,28357.0,43.2051,43.2311,43.1703,43.1964,28357.0
2019-04-09 13:30:00,49.75,49.8,49.72,49.75,26715.0,43.1964,43.2398,43.1703,43.1964,26715.0
2019-04-09 14:00:00,49.75,49.8,49.7,49.79,56654.0,43.1964,43.2398,43.153,43.2311,56654.0
2019-04-09 14:30:00,49.78,49.81,49.59,49.63,83040.0,43.2224,43.2485,43.0574,43.0922,83040.0
2019-04-09 15:00:00,49.64,49.74,49.59,49.64,97625.0,43.1009,43.1877,43.0574,43.1009,97625.0
2019-04-09 15:30:00,49.63,49.76,49.59,49.7,297802.0,43.0922,43.2051,43.0574,43.153,297802.0
2019-04-10 09:30:00,49.66,49.87,49.66,49.77,53342.0,43.1182,43.3006,43.1182,43.2137,53342.0
2019-04-10 10:00:00,49.76,49.77,49.55,49.58,45333.0,43.2051,43.2137,43.0227,43.0488,45333.0
2019-04-10 10:30:00,49.58,49.63,49.48,49.59,40937.0,43.0488,43.0922,42.9619,43.0574,40937.0
2019-04-10 11:00:00,49.6,49.7,49.6,49.69,43328.0,43.0661,43.153,43.0661,43.1443,43328.0
2019-04-10 11:30:00,49.7,49.8,49.68,49.75,63468.0,43.153,43.2398,43.1356,43.1964,63468.0
2019-04-10 12:00:00,49.75,49.79,49.73,49.78,22613.0,43.1964,43.2311,43.179,43.2224,22613.0
2019-04-10 12:30:00,49.78,49.78,49.71,49.71,29030.0,43.2224,43.2224,43.1616,43.1616,29030.0
2019-04-10 13:00:00,49.71,49.77,49.69,49.76,21730.0,43.1616,43.2137,43.1443,43.2051,21730.0
2019-04-10 13:30:00,49.76,49.84,49.73,49.82,22933.0,43.2051,43.2745,43.179,43.2571,22933.0
2019-04-10 14:00:00,49.83,49.87,49.76,49.86,46756.0,43.2658,43.3006,43.2051,43.2919,46756.0
2019-04-10 14:30:00,49.86,49.96,49.86,49.95,34560.0,43.2919,43.3787,43.2919,43.37,34560.0
2019-04-10 15:00:00,49.95,50.05,49.95,50.05,50584.0,43.37,43.4568,43.37,43.4568,50584.0
2019-04-10 15:30:00,50.05,50.05,49.87,49.97,321322.0,43.4568,43.4568,43.3006,43.3874,321322.0
2019-04-11 09:30:00,50.22,50.45,50.04,50.32,99243.0,43.6045,43.8042,43.4482,43.6913,99243.0
2019-04-11 10:00:00,50.33,50.49,50.28,50.4,58653.0,43.7,43.8389,43.6566,43.7607,58653.0
2019-04-11 10:30:00,50.39,50.39,50.22,50.27,46552.0,43.7521,43.7521,43.6045,43.6479,46552.0
2019-04-11 11:00:00,50.27,50.34,50.21,50.31,35865.0,43.6479,43.7086,43.5958,43.6826,35865.0
2019-04-11 11:30:00,50.3,50.31,50.16,50.23,40831.0,43.6739,43.6826,43.5524,43.6131,40831.0
2019-04-11 12:00:00,50.23,50.26,50.19,50.23,36123.0,43.6131,43.6392,43.5784,43.6131,36123.0
2019-04-11 12:30:00,50.23,50.3,50.18,50.29,79629.0,43.6131,43.6739,43.5697,43.6652,79629.0
2019-04-11 13:00:00,50.28,50.35,50.27,50.34,28731.0,43.6566,43.7173,43.6479,43.7086,28731.0
2019-04-11 13:30:00,50.34,50.43,50.31,50.38,38247.0,43.7086,43.7868,43.6826,43.7434,38247.0
2019-04-11 14:00:00,50.38,50.41,50.29,50.3,38666.0,43.7434,43.7694,43.6652,43.6739,38666.0
2019-04-11 14:30:00,50.3,50.38,50.29,50.35,40252.0,43.6739,43.7434,43.6652,43.7173,40252.0
2019-04-11 15:00:00,50.34,50.42,50.32,50.41,72740.0,43.7086,43.7781,43.6913,43.7694,72740.0
2019-04-11 15:30:00,50.41,50.64,50.41,50.58,303918.0,43.7694,43.9691,43.7694,43.917,303918.0
2019-04-12 09:30:00,50.98,51.23,50.91,51.05,88083.0,44.2643,44.4814,44.2036,44.3251,88083.0
2019-04-12 10:00:00,51.04,51.08,50.93,50.98,57521.0,44.3164,44.3512,44.2209,44.2643,57521.0
2019-04-12 10:30:00,50.99,51.01,50.78,50.97,58495.0,44.273,44.2904,44.0907,44.2557,58495.0
2019-04-12 11:00:00,50.98,51.01,50.91,50.97,35941.0,44.2643,44.2904,44.2036,44.2557,35941.0
2019-04-12 11:30:00,50.96,50.97,50.87,50.89,33205.0,44.247,44.2557,44.1688,44.1862,33205.0
2019-04-12 12:00:00,50.89,51.0,50.87,50.98,27798.0,44.1862,44.2817,44.1688,44.2643,27798.0
2019-04-12 12:30:00,50.96,51.0,50.95,50.97,18664.0,44.247,44.2817,44.2383,44.2557,18664.0
2019-04-12 13:00:00,50.98,51.02,50.96,51.01,26827.0,44.2643,44.2991,44.247,44.2904,26827.0
2019-04-12 13:30:00,51.0,51.06,50.98,51.01,20669.0,44.2817,44.3338,44.2643,44.2904,20669.0
2019-04-12 14:00:00,51.0,51.08,51.0,51.05,32600.0,44.2817,44.3512,44.2817,44.3251,32600.0
2019-04-12 14:30:00,51.05,51.06,50.93,50.96,31928.0,44.3251,44.3338,44.2209,44.247,31928.0
2019-04-12 15:00:00,50.95,51.06,50.95,51.06,40423.0,44.2383,44.3338,44.2383,44.3338,40423.0
2019-04-12 15:30:00,51.05,51.08,50.98,51.07,220036.0,44.3251,44.3512,44.2643,44.3425,220036.0
2019-04-15 09:30:00,51.06,51.17,50.83,50.91,52655.0,44.3338,44.4293,44.1341,44.2036,52655.0
2019-04-15 10:00:00,50.94,51.08,50.9,51.04,49996.0,44.2296,44.3512,44.1949,44.3164,49996.0
2019-04-15 10:30:00,51.03,51.1,50.96,51.03,49437.0,44.3078,44.3685,44.247,44.3078,49437.0
2019-04-15 11:00:00,51.04,51.05,50.9,50.9,30559.0,44.3164,44.3251,44.1949,44.1949,30559.0
2019-04-15 11:30:00,50.91,50.93,50.78,50.79,20166.0,44.2036,44.2209,44.0907,44.0994,20166.0
2019-04-15 12:00:00,50.8,50.85,50.78,50.81,28573.0,44.108,44.1515,44.0907,44.1167,28573.0
2019-04-15 12:30:00,50.82,50.85,50.79,50.8,26298.0,44.1254,44.1515,44.0994,44.108,26298.0
2019-04-15 13:00:00,50.8,50.87,50.78,50.86,29848.0,44.108,44.1688,44.0907,44.1601,29848.0
2019-04-15 13:30:00,50.86,50.9,50.83,50.85,17780.0,44.1601,44.1949,44.1341,44.1515,17780.0
2019-04-15 14:00:00,50.86,50.86,50.75,50.75,31681.0,44.1601,44.1601,44.0646,44.0646,31681.0
2019-04-15 14:30:00,50.76,50.79,50.69,50.74,30898.0,44.0733,44.0994,44.0125,44.056,30898.0
2019-04-15 15:00:00,50.74,50.76,50.68,50.69,40775.0,44.056,44.0733,44.0039,44.0125,40775.0
2019-04-15 15:30:00,50.7,50.77,50.62,50.75,136975.0,44.0212,44.082,43.9518,44.0646,136975.0
2019-04-16 09:30:00,50.95,51.13,50.79,50.98,84747.0,44.2383,44.3946,44.0994,44.2643,84747.0
2019-04-16 10:00:00,50.99,51.11,50.95,51.06,85886.0,44.273,44.3772,44.2383,44.3338,85886.0
2019-04-16 10:30:00,51.06,51.13,51.04,51.09,38448.0,44.3338,44.3946,44.3164,44.3598,38448.0
2019-04-16 11:00:00,51.1,51.19,51.07,51.17,33673.0,44.3685,44.4467,44.3425,44.4293,33673.0
2019-04-16 11:30:00,51.16,51.21,51.15,51.17,27354.0,44.4206,44.464,44.4119,44.4293,27354.0
2019-04-16 12:00:00,51.18,51.23,51.15,51.16,38219.0,44.438,44.4814,44.4119,44.4206,38219.0
2019-04-16 12:30:00,51.16,51.21,51.15,51.21,18190.0,44.4206,44.464,44.4119,44.464,18190.0
2019-04-16 13:00:00,51.21,51.26,51.2,51.26,23248.0,44.464,44.5075,44.4554,44.5075,23248.0
2019-04-16 13:30:00,51.26,51.28,51.19,51.22,53818.0,44.5075,44.5248,44.4467,44.4727,53818.0
2019-04-16 14:00:00,51.22,51.29,51.18,51.27,70182.0,44.4727,44.5335,44.438,44.5161,70182.0
2019-04-16 14:30:00,51.29,51.31,51.21,51.24,46852.0,44.5335,44.5509,44.464,44.4901,46852.0
2019-04-16 15:00:00,51.25,51.36,51.24,51.32,59143.0,44.4988,44.5943,44.4901,44.5595,59143.0
2019-04-16 15:30:00,51.32,51.43,51.26,51.41,201819.0,44.5595,44.6551,44.5075,44.6377,201819.0
2019-04-17 09:30:00,51.55,51.55,51.31,51.46,83844.0,44.7593,44.7593,44.5509,44.6811,83844.0
2019-04-17 10:00:00,51.44,51.47,51.25,51.33,78202.0,44.6637,44.6898,44.4988,44.5682,78202.0
2019-04-17 10:30:00,51.34,51.35,51.12,51.13,86575.0,44.5769,44.5856,44.3859,44.3946,86575.0
2019-04-17 11:00:00,51.14,51.15,50.92,50.92,51583.0,44.4033,44.4119,44.2122,44.2122,51583.0
2019-04-17 11:30:00,50.91,50.92,50.73,50.76,57919.0,44.2036,44.2122,44.0473,44.0733,57919.0
2019-04-17 12:00:00,50.76,50.78,50.55,50.58,109456.0,44.0733,44.0907,43.891,43.917,109456.0
2019-04-17 12:30:00,50.58,50.71,50.49,50.53,81178.0,43.917,44.0299,43.8389,43.8736,81178.0
2019-04-17 13:00:00,50.53,50.62,50.44,50.46,48921.0,43.8736,43.9518,43.7955,43.8128,48921.0
2019-04-17 13:30:00,50.46,50.61,50.44,50.6,46014.0,43.8128,43.9431,43.7955,43.9344,46014.0
2019-04-17 14:00:00,50.6,50.66,50.56,50.66,55720.0,43.9344,43.9865,43.8997,43.9865,55720.0
2019-04-17 14:30:00,50.66,50.76,50.63,50.76,49511.0,43.9865,44.0733,43.9604,44.0733,49511.0
2019-04-17 15:00:00,50.75,50.83,50.58,50.66,191020.0,44.0646,44.1341,43.917,43.9865,191020.0
2019-04-17 15:30:00,50.67,50.71,50.54,50.56,327318.0,43.9952,44.0299,43.8823,43.8997,327318.0
2019-04-18 09:30:00,50.48,51.4,50.46,51.36,254483.0,43.8302,44.629,43.8128,44.5943,254483.0
2019-04-18 10:00:00,51.37,51.45,51.28,51.32,180980.0,44.603,44.6724,44.5248,44.5595,180980.0
2019-04-18 10:30:00,51.32,51.32,51.1,51.18,106078.0,44.5595,44.5595,44.3685,44.438,106078.0
2019-04-18 11:00:00,51.18,51.3,51.1,51.29,95653.0,44.438,44.5422,44.3685,44.5335,95653.0
2019-04-18 11:30:00,51.3,51.38,51.23,51.38,71818.0,44.5422,44.6116,44.4814,44.6116,71818.0
2019-04-18 12:00:00,51.38,51.44,51.34,51.38,49114.0,44.6116,44.6637,44.5769,44.6116,49114.0
2019-04-18 12:30:00,51.37,51.45,51.36,51.37,48332.0,44.603,44.6724,44.5943,44.603,48332.0
2019-04-18 13:00:00,51.37,51.38,51.27,51.34,32179.0,44.603,44.6116,44.5161,44.5769,32179.0
2019-04-18 13:30:00,51.34,51.35,51.21,51.22,32316.0,44.5769,44.5856,44.464,44.4727,32316.0
2019-04-18 14:00:00,51.22,51.24,51.13,51.18,47762.0,44.4727,44.4901,44.3946,44.438,47762.0
2019-04-18 14:30:00,51.18,51.18,51.1,51.14,48789.0,44.438,44.438,44.3685,44.4033,48789.0
2019-04-18 15:00:00,51.14,51.19,51.08,51.13,93082.0,44.4033,44.4467,44.3512,44.3946,93082.0
2019-04-18 15:30:00,51.13,51.14,50.91,50.94,363255.0,44.3946,44.4033,44.2036,44.2296,363255.0
2019-04-22 09:30:00,50.74,50.91,50.6,50.81,56799.0,44.056,44.2036,43.9344,44.1167,56799.0
2019-04-22 10:00:00,50.79,50.81,50.52,50.62,31726.0,44.0994,44.1167,43.8649,43.9518,31726.0
2019-04-22 10:30:00,50.62,50.71,50.61,50.68,29207.0,43.9518,44.0299,43.9431,44.0039,29207.0
2019-04-22 11:00:00,50.67,50.72,50.59,50.66,23621.0,43.9952,44.0386,43.9257,43.9865,23621.0
2019-04-22 11:30:00,50.67,50.75,50.65,50.74,22888.0,43.9952,44.0646,43.9778,44.056,22888.0
2019-04-22 12:00:00,50.72,50.73,50.66,50.71,22862.0,44.0386,44.0473,43.9865,44.0299,22862.0
2019-04-22 12:30:00,50.7,50.73,50.67,50.69,24112.0,44.0212,44.0473,43.9952,44.0125,24112.0
2019-04-22 13:00:00,50.68,50.68,50.6,50.65,22903.0,44.0039,44.0039,43.9344,43.9778,22903.0
2019-04-22 13:30:00,50.65,50.71,50.64,50.66,23038.0,43.9778,44.0299,43.9691,43.9865,23038.0
2019-04-22 14:00:00,50.67,50.78,50.63,50.76,54903.0,43.9952,44.0907,43.9604,44.0733,54903.0
2019-04-22 14:30:00,50.75,50.81,50.71,50.8,32738.0,44.0646,44.1167,44.0299,44.108,32738.0
2019-04-22 15:00:00,50.8,50.82,50.73,50.74,45268.0,44.108,44.1254,44.0473,44.056,45268.0
2019-04-22 15:30:00,50.74,50.89,50.68,50.88,182070.0,44.056,44.1862,44.0039,44.1775,182070.0
2019-04-23 09:30:00,50.86,51.06,50.73,50.86,65784.0,44.1601,44.3338,44.0473,44.1601,65784.0
2019-04-23 10:00:00,50.87,50.96,50.86,50.96,51485.0,44.1688,44.247,44.1601,44.247,51485.0
2019-04-23 10:30:00,50.96,51.08,50.92,51.08,56470.0,44.247,44.3512,44.2122,44.3512,56470.0
2019-04-23 11:00:00,51.08,51.25,51.07,51.23,48654.0,44.3512,44.4988,44.3425,44.4814,48654.0
2019-04-23 11:30:00,51.23,51.29,51.18,51.23,32802.0,44.4814,44.5335,44.438,44.4814,32802.0
2019-04-23 12:00:00,51.23,51.32,51.15,51.17,38810.0,44.4814,44.5595,44.4119,44.4293,38810.0
2019-04-23 12:30:00,51.18,51.18,51.09,51.12,27593.0,44.438,44.438,44.3598,44.3859,27593.0
2019-04-23 13:00:00,51.12,51.17,51.08,51.08,27516.0,44.3859,44.4293,44.3512,44.3512,27516.0
2019-04-23 13:30:00,51.09,51.17,51.08,51.12,26785.0,44.3598,44.4293,44.3512,44.3859,26785.0
2019-04-23 14:00:00,51.12,51.17,51.09,51.16,26810.0,44.3859,44.4293,44.3598,44.4206,26810.0
2019-04-23 14:30:00,51.15,51.17,50.91,50.93,66899.0,44.4119,44.4293,44.2036,44.2209,66899.0
2019-04-23 15:00:00,50.92,51.05,50.85,51.03,74992.0,44.2122,44.3251,44.1515,44.3078,74992.0
2019-04-23 15:30:00,51.03,51.17,51.02,51.09,191391.0,44.3078,44.4293,44.2991,44.3598,191391.0
2019-04-24 09:30:00,51.12,51.16,50.66,51.16,63644.0,44.3859,44.4206,43.9865,44.4206,63644.0
2019-04-24 10:00:00,51.15,51.2,51.07,51.18,59916.0,44.4119,44.4554,44.3425,44.438,59916.0
2019-04-24 10:30:00,51.18,51.35,51.15,51.26,130508.0,44.438,44.5856,44.4119,44.5075,130508.0
2019-04-24 11:00:00,51.26,51.41,51.22,51.4,73660.0,44.5075,44.6377,44.4727,44.629,73660.0
2019-04-24 11:30:00,51.4,51.72,51.4,51.47,205666.0,44.629,44.9069,44.629,44.6898,205666.0
2019-04-24 12:00:00,51.46,51.47,51.33,51.39,55838.0,44.6811,44.6898,44.5682,44.6203,55838.0
2019-04-24 12:30:00,51.38,51.44,51.24,51.25,32450.0,44.6116,44.6637,44.4901,44.4988,32450.0
2019-04-24 13:00:00,51.25,51.29,51.14,51.28,40176.0,44.4988,44.5335,44.4033,44.5248,40176.0
2019-04-24 13:30:00,51.28,51.29,51.19,51.19,57063.0,44.5248,44.5335,44.4467,44.4467,57063.0
2019-04-24 14:00:00,51.19,51.34,51.19,51.33,40816.0,44.4467,44.5769,44.4467,44.5682,40816.0
2019-04-24 14:30:00,51.32,51.43,51.32,51.43,65980.0,44.5595,44.6551,44.5595,44.6551,65980.0
2019-04-24 15:00:00,51.43,51.45,51.37,51.41,64919.0,44.6551,44.6724,44.603,44.6377,64919.0
2019-04-24 15:30:00,51.41,51.42,51.23,51.24,283554.0,44.6377,44.6464,44.4814,44.4901,283554.0
2019-04-25 09:30:00,51.01,51.1,50.8,50.95,46839.0,44.2904,44.3685,44.108,44.2383,46839.0
2019-04-25 10:00:00,50.94,50.94,50.7,50.72,82575.0,44.2296,44.2296,44.0212,44.0386,82575.0
2019-04-25 10:30:00,50.7,50.71,50.56,50.7,47781.0,44.0212,44.0299,43.8997,44.0212,47781.0
2019-04-25 11:00:00,50.71,50.93,50.71,50.88,44066.0,44.0299,44.2209,44.0299,44.1775,44066.0
2019-04-25 11:30:00,50.88,51.06,50.88,51.01,89898.0,44.1775,44.3338,44.1775,44.2904,89898.0
2019-04-25 12:00:00,51.01,51.03,50.9,50.95,57546.0,44.2904,44.3078,44.1949,44.2383,57546.0
2019-04-25 12:30:00,50.95,51.09,50.94,51.06,39788.0,44.2383,44.3598,44.2296,44.3338,39788.0
2019-04-25 13:00:00,51.06,51.11,50.98,51.09,66272.0,44.3338,44.3772,44.2643,44.3598,66272.0
2019-04-25 13:30:00,51.09,51.16,51.08,51.11,46499.0,44.3598,44.4206,44.3512,44.3772,46499.0
2019-04-25 14:00:00,51.1,51.12,51.03,51.07,49865.0,44.3685,44.3859,44.3078,44.3425,49865.0
2019-04-25 14:30:00,51.08,51.08,50.99,51.03,41470.0,44.3512,44.3512,44.273,44.3078,41470.0
2019-04-25 15:00:00,51.03,51.04,50.87,51.03,80353.0,44.3078,44.3164,44.1688,44.3078,80353.0
2019-04-25 15:30:00,51.03,51.08,50.94,50.95,206722.0,44.3078,44.3512,44.2296,44.2383,206722.0
2019-04-26 09:30:00,51.12,51.25,51.01,51.09,34315.0,44.3859,44.4988,44.2904,44.3598,34315.0
2019-04-26 10:00:00,51.09,51.14,50.92,51.09,37153.0,44.3598,44.4033,44.2122,44.3598,37153.0
2019-04-26 10:30:00,51.1,51.31,51.1,51.31,101829.0,44.3685,44.5509,44.3685,44.5509,101829.0
2019-04-26 11:00:00,51.31,51.5,51.28,51.5,95019.0,44.5509,44.7158,44.5248,44.7158,95019.0
2019-04-26 11:30:00,51.5,51.6,51.49,51.52,45390.0,44.7158,44.8027,44.7072,44.7332,45390.0
2019-04-26 12:00:00,51.51,51.53,51.29,51.3,111431.0,44.7245,44.7419,44.5335,44.5422,111431.0
2019-04-26 12:30:00,51.3,51.39,51.29,51.39,43857.0,44.5422,44.6203,44.5335,44.6203,43857.0
2019-04-26 13:00:00,51.38,51.4,51.31,51.4,26992.0,44.6116,44.629,44.5509,44.629,26992.0
2019-04-26 13:30:00,51.39,51.45,51.39,51.45,36482.0,44.6203,44.6724,44.6203,44.6724,36482.0
2019-04-26 14:00:00,51.45,51.45,51.32,51.36,55506.0,44.6724,44.6724,44.5595,44.5943,55506.0
2019-04-26 14:30:00,51.35,51.42,51.33,51.38,42083.0,44.5856,44.6464,44.5682,44.6116,42083.0
2019-04-26 15:00:00,51.39,51.47,51.35,51.43,67354.0,44.6203,44.6898,44.5856,44.6551,67354.0
2019-04-26 15:30:00,51.42,51.58,51.42,51.56,210906.0,44.6464,44.7853,44.6464,44.7679,210906.0
2019-04-29 09:30:00,51.65,51.97,51.6,51.95,297750.0,44.8461,45.1239,44.8027,45.1066,297750.0
2019-04-29 10:00:00,51.96,51.99,51.72,51.72,125451.0,45.1152,45.1413,44.9069,44.9069,125451.0
2019-04-29 10:30:00,51.73,51.95,51.73,51.8,143448.0,44.9155,45.1066,44.9155,44.9763,143448.0
2019-04-29 11:00:00,51.79,51.95,51.77,51.91,49272.0,44.9676,45.1066,44.9503,45.0718,49272.0
2019-04-29 11:30:00,51.9,52.01,51.9,51.99,59867.0,45.0631,45.1587,45.0631,45.1413,59867.0
2019-04-29 12:00:00,51.98,52.11,51.97,52.11,30673.0,45.1326,45.2455,45.1239,45.2455,30673.0
2019-04-29 12:30:00,52.11,52.14,52.06,52.09,28074.0,45.2455,45.2715,45.2021,45.2281,28074.0
2019-04-29 13:00:00,52.09,52.11,52.01,52.03,42666.0,45.2281,45.2455,45.1587,45.176,42666.0
2019-04-29 13:30:00,52.03,52.04,51.89,51.91,173996.0,45.176,45.1847,45.0545,45.0718,173996.0
2019-04-29 14:00:00,51.91,51.96,51.89,51.9,47468.0,45.0718,45.1152,45.0545,45.0631,47468.0
2019-04-29 14:30:00,51.91,51.91,51.79,51.8,105323.0,45.0718,45.0718,44.9676,44.9763,105323.0
2019-04-29 15:00:00,51.8,51.88,51.79,51.82,121946.0,44.9763,45.0458,44.9676,44.9937,121946.0
2019-04-29 15:30:00,51.81,51.82,51.7,51.76,262106.0,44.985,44.9937,44.8895,44.9416,262106.0
2019-04-30 09:30:00,51.79,51.79,51.48,51.69,75148.0,44.9676,44.9676,44.6985,44.8808,75148.0
2019-04-30 10:00:00,51.69,51.87,51.67,51.87,91905.0,44.8808,45.0371,44.8634,45.0371,91905.0
2019-04-30 10:30:00,51.87,52.01,51.87,51.92,59370.0,45.0371,45.1587,45.0371,45.0805,59370.0
2019-04-30 11:00:00,51.91,52.02,51.81,52.02,93007.0,45.0718,45.1673,44.985,45.1673,93007.0
2019-04-30 11:30:00,52.02,52.08,51.96,52.0,153261.0,45.1673,45.2194,45.1152,45.15,153261.0
2019-04-30 12:00:00,52.01,52.05,51.96,52.05,54979.0,45.1587,45.1934,45.1152,45.1934,54979.0
2019-04-30 12:30:00,52.05,52.05,51.93,51.96,46000.0,45.1934,45.1934,45.0892,45.1152,46000.0
2019-04-30 13:00:00,51.97,52.05,51.96,52.03,42656.0,45.1239,45.1934,45.1152,45.176,42656.0
2019-04-30 13:30:00,52.04,52.19,52.01,52.19,42848.0,45.1847,45.3149,45.1587,45.3149,42848.0
2019-04-30 14:00:00,52.19,52.2,52.13,52.2,49256.0,45.3149,45.3236,45.2628,45.3236,49256.0
2019-04-30 14:30:00,52.19,52.25,52.16,52.21,142759.0,45.3149,45.367,45.2889,45.3323,142759.0
2019-04-30 15:00:00,52.22,52.22,52.15,52.18,147322.0,45.341,45.341,45.2802,45.3063,147322.0
2019-04-30 15:30:00,52.18,52.31,52.14,52.29,711169.0,45.3063,45.4191,45.2715,45.4018,711169.0
2019-05-01 09:30:00,52.2,52.39,52.17,52.3,57618.0,45.3236,45.4886,45.2976,45.4105,57618.0
2019-05-01 10:00:00,52.28,52.3,52.1,52.15,65018.0,45.3931,45.4105,45.2368,45.2802,65018.0
2019-05-01 10:30:00,52.14,52.31,52.12,52.3,76539.0,45.2715,45.4191,45.2542,45.4105,76539.0
2019-05-01 11:00:00,52.3,52.3,52.09,52.1,51929.0,45.4105,45.4105,45.2281,45.2368,51929.0
2019-05-01 11:30:00,52.08,52.31,52.08,52.23,50466.0,45.2194,45.4191,45.2194,45.3497,50466.0
2019-05-01 12:00:00,52.23,52.23,52.01,52.04,113877.0,45.3497,45.3497,45.1587,45.1847,113877.0
2019-05-01 12:30:00,52.04,52.05,51.82,51.91,143417.0,45.1847,45.1934,44.9937,45.0718,143417.0
2019-05-01 13:00:00,51.9,52.0,51.85,52.0,132251.0,45.0631,45.15,45.0197,45.15,132251.0
2019-05-01 13:30:00,52.0,52.02,51.95,52.0,136548.0,45.15,45.1673,45.1066,45.15,136548.0
2019-05-01 14:00:00,52.0,52.05,51.92,51.98,245471.0,45.15,45.1934,45.0805,45.1326,245471.0
2019-05-01 14:30:00,51.98,52.14,51.95,51.98,200493.0,45.1326,45.2715,45.1066,45.1326,200493.0
2019-05-01 15:00:00,51.98,52.02,51.79,51.79,196806.0,45.1326,45.1673,44.9676,44.9676,196806.0
2019-05-01 15:30:00,51.78,51.8,51.36,51.39,689792.0,44.959,44.9763,44.5943,44.6203,689792.0
2019-05-02 09:30:00,51.94,52.46,50.58,51.99,468231.0,45.0979,45.5494,43.917,45.1413,468231.0
2019-05-02 10:00:00,51.98,52.4,51.89,52.27,311018.0,45.1326,45.4973,45.0545,45.3844,311018.0
2019-05-02 10:30:00,52.27,52.36,52.1,52.15,116932.0,45.3844,45.4625,45.2368,45.2802,116932.0
2019-05-02 11:00:00,52.14,52.14,51.87,52.0,292725.0,45.2715,45.2715,45.0371,45.15,292725.0
2019-05-02 11:30:00,52.01,52.25,51.8,51.87,128712.0,45.1587,45.367,44.9763,45.0371,128712.0
2019-05-02 12:00:00,51.88,51.97,51.76,51.96,96907.0,45.0458,45.1239,44.9416,45.1152,96907.0
2019-05-02 12:30:00,51.98,52.1,51.87,52.09,118920.0,45.1326,45.2368,45.0371,45.2281,118920.0
2019-05-02 13:00:00,52.1,52.34,51.97,52.31,166473.0,45.2368,45.4452,45.1239,45.4191,166473.0
2019-05-02 13:30:00,52.31,52.34,52.03,52.03,147054.0,45.4191,45.4452,45.176,45.176,147054.0
2019-05-02 14:00:00,52.03,52.25,51.96,52.24,121401.0,45.176,45.367,45.1152,45.3584,121401.0
2019-05-02 14:30:00,52.24,52.26,51.91,51.97,152313.0,45.3584,45.3757,45.0718,45.1239,152313.0
2019-05-02 15:00:00,51.98,52.2,51.95,52.11,224586.0,45.1326,45.3236,45.1066,45.2455,224586.0
2019-05-02 15:30:00,52.11,52.26,52.05,52.15,472972.0,45.2455,45.3757,45.1934,45.2802,472972.0
2019-05-03 09:30:00,52.25,52.52,52.12,52.5,108954.0,45.367,45.6015,45.2542,45.5841,108954.0
2019-05-03 10:00:00,52.49,52.65,52.35,52.65,116170.0,45.5754,45.7143,45.4539,45.7143,116170.0
2019-05-03 10:30:00,52.64,52.76,52.51,52.7,116477.0,45.7057,45.8099,45.5928,45.7578,116477.0
2019-05-03 11:00:00,52.7,52.8,52.66,52.76,108932.0,45.7578,45.8446,45.723,45.8099,108932.0
2019-05-03 11:30:00,52.75,52.87,52.71,52.79,49783.0,45.8012,45.9054,45.7664,45.8359,49783.0
2019-05-03 12:00:00,52.79,52.8,52.67,52.69,52250.0,45.8359,45.8446,45.7317,45.7491,52250.0
2019-05-03 12:30:00,52.68,52.79,52.67,52.69,84282.0,45.7404,45.8359,45.7317,45.7491,84282.0
2019-05-03 13:00:00,52.7,52.78,52.67,52.72,96027.0,45.7578,45.8272,45.7317,45.7751,96027.0
2019-05-03 13:30:00,52.73,52.76,52.67,52.75,61117.0,45.7838,45.8099,45.7317,45.8012,61117.0
2019-05-03 14:00:00,52.74,52.85,52.73,52.78,75055.0,45.7925,45.888,45.7838,45.8272,75055.0
2019-05-03 14:30:00,52.78,52.81,52.68,52.74,71776.0,45.8272,45.8533,45.7404,45.7925,71776.0
2019-05-03 15:00:00,52.73,52.81,52.69,52.8,112494.0,45.7838,45.8533,45.7491,45.8446,112494.0
2019-05-03 15:30:00,52.8,52.81,52.61,52.71,331291.0,45.8446,45.8533,45.6796,45.7664,331291.0
2019-05-06 09:30:00,52.05,52.41,51.77,52.37,98852.0,45.1934,45.506,44.9503,45.4712,98852.0
2019-05-06 10:00:00,52.39,52.41,52.27,52.34,64909.0,45.4886,45.506,45.3844,45.4452,64909.0
2019-05-06 10:30:00,52.34,52.45,52.31,52.36,56425.0,45.4452,45.5407,45.4191,45.4625,56425.0
2019-05-06 11:00:00,52.36,52.67,52.35,52.66,58015.0,45.4625,45.7317,45.4539,45.723,58015.0
2019-05-06 11:30:00,52.68,52.68,52.47,52.5,157028.0,45.7404,45.7404,45.5581,45.5841,157028.0
2019-05-06 12:00:00,52.5,52.63,52.48,52.58,83806.0,45.5841,45.697,45.5667,45.6536,83806.0
2019-05-06 12:30:00,52.59,52.67,52.59,52.62,44995.0,45.6623,45.7317,45.6623,45.6883,44995.0
2019-05-06 13:00:00,52.62,52.65,52.54,52.65,47762.0,45.6883,45.7143,45.6188,45.7143,47762.0
2019-05-06 13:30:00,52.66,52.7,52.54,52.54,86073.0,45.723,45.7578,45.6188,45.6188,86073.0
2019-05-06 14:00:00,52.55,52.59,52.51,52.55,45773.0,45.6275,45.6623,45.5928,45.6275,45773.0
2019-05-06 14:30:00,52.55,52.71,52.54,52.71,49800.0,45.6275,45.7664,45.6188,45.7664,49800.0
2019-05-06 15:00:00,52.71,52.75,52.65,52.68,108907.0,45.7664,45.8012,45.7143,45.7404,108907.0
2019-05-06 15:30:00,52.68,52.7,52.5,52.55,284793.0,45.7404,45.7578,45.5841,45.6275,284793.0
2019-05-07 09:30:00,52.41,52.69,52.34,52.54,97276.0,45.506,45.7491,45.4452,45.6188,97276.0
2019-05-07 10:00:00,52.54,52.54,52.18,52.43,82216.0,45.6188,45.6188,45.3063,45.5233,82216.0
2019-05-07 10:30:00,52.45,52.53,52.4,52.51,107371.0,45.5407,45.6102,45.4973,45.5928,107371.0
2019-05-07 11:00:00,52.5,52.63,52.46,52.56,147314.0,45.5841,45.697,45.5494,45.6362,147314.0
2019-05-07 11:30:00,52.56,52.62,52.42,52.44,121966.0,45.6362,45.6883,45.5146,45.532,121966.0
2019-05-07 12:00:00,52.43,52.55,52.38,52.53,123773.0,45.5233,45.6275,45.4799,45.6102,123773.0
2019-05-07 12:30:00,52.54,52.6,52.49,52.49,55470.0,45.6188,45.6709,45.5754,45.5754,55470.0
2019-05-07 13:00:00,52.48,52.51,52.35,52.39,89877.0,45.5667,45.5928,45.4539,45.4886,89877.0
2019-05-07 13:30:00,52.38,52.5,52.33,52.44,78503.0,45.4799,45.5841,45.4365,45.532,78503.0
2019-05-07 14:00:00,52.44,52.53,52.4,52.41,87131.0,45.532,45.6102,45.4973,45.506,87131.0
2019-05-07 14:30:00,52.41,52.43,52.24,52.36,78491.0,45.506,45.5233,45.3584,45.4625,78491.0
2019-05-07 15:00:00,52.36,52.4,52.24,52.25,145583.0,45.4625,45.4973,45.3584,45.367,145583.0
2019-05-07 15:30:00,52.25,52.37,51.95,52.29,460715.0,45.367,45.4712,45.1066,45.4018,460715.0
2019-05-08 09:30:00,52.19,52.69,52.13,52.69,120801.0,45.3149,45.7491,45.2628,45.7491,120801.0
2019-05-08 10:00:00,52.7,52.94,52.61,52.9,102874.0,45.7578,45.9661,45.6796,45.9314,102874.0
2019-05-08 10:30:00,52.92,52.99,52.81,52.97,164013.0,45.9488,46.0096,45.8533,45.9922,164013.0
2019-05-08 11:00:00,52.99,53.14,52.97,53.0,133455.0,46.0096,46.1398,45.9922,46.0182,133455.0
2019-05-08 11:30:00,53.0,53.05,52.81,52.85,107373.0,46.0182,46.0617,45.8533,45.888,107373.0
2019-05-08 12:00:00,52.84,52.85,52.66,52.71,56202.0,45.8793,45.888,45.723,45.7664,56202.0
2019-05-08 12:30:00,52.71,52.9,52.67,52.89,73440.0,45.7664,45.9314,45.7317,45.9227,73440.0
2019-05-08 13:00:00,52.89,52.96,52.84,52.96,66105.0,45.9227,45.9835,45.8793,45.9835,66105.0
2019-05-08 13:30:00,52.96,53.03,52.89,52.96,61623.0,45.9835,46.0443,45.9227,45.9835,61623.0
2019-05-08 14:00:00,52.96,52.96,52.8,52.84,53924.0,45.9835,45.9835,45.8446,45.8793,53924.0
2019-05-08 14:30:00,52.86,52.94,52.8,52.88,55115.0,45.8967,45.9661,45.8446,45.914,55115.0
2019-05-08 15:00:00,52.89,52.96,52.81,52.92,82025.0,45.9227,45.9835,45.8533,45.9488,82025.0
2019-05-08 15:30:00,52.91,52.92,52.5,52.55,380055.0,45.9401,45.9488,45.5841,45.6275,380055.0
2019-05-09 09:30:00,52.08,52.34,52.03,52.17,85292.0,45.2194,45.4452,45.176,45.2976,85292.0
2019-05-09 10:00:00,52.17,52.36,52.15,52.2,69356.0,45.2976,45.4625,45.2802,45.3236,69356.0
2019-05-09 10:30:00,52.2,52.38,52.1,52.16,87331.0,45.3236,45.4799,45.2368,45.2889,87331.0
2019-05-09 11:00:00,52.16,52.28,52.06,52.09,57113.0,45.2889,45.3931,45.2021,45.2281,57113.0
2019-05-09 11:30:00,52.11,52.41,52.1,52.33,53777.0,45.2455,45.506,45.2368,45.4365,53777.0
2019-05-09 12:00:00,52.33,52.51,52.3,52.46,55658.0,45.4365,45.5928,45.4105,45.5494,55658.0
2019-05-09 12:30:00,52.47,52.72,52.47,52.59,48463.0,45.5581,45.7751,45.5581,45.6623,48463.0
2019-05-09 13:00:00,52.58,52.66,52.52,52.58,42792.0,45.6536,45.723,45.6015,45.6536,42792.0
2019-05-09 13:30:00,52.58,52.7,52.53,52.59,44803.0,45.6536,45.7578,45.6102,45.6623,44803.0
2019-05-09 14:00:00,52.59,52.63,52.48,52.52,60782.0,45.6623,45.697,45.5667,45.6015,60782.0
2019-05-09 14:30:00,52.53,52.59,52.34,52.35,121417.0,45.6102,45.6623,45.4452,45.4539,121417.0
2019-05-09 15:00:00,52.34,52.45,52.26,52.45,104166.0,45.4452,45.5407,45.3757,45.5407,104166.0
2019-05-09 15:30:00,52.45,52.53,52.38,52.51,249288.0,45.5407,45.6102,45.4799,45.5928,249288.0
2019-05-10 09:30:00,52.29,52.46,52.21,52.26,81327.0,45.4018,45.5494,45.3323,45.3757,81327.0
2019-05-10 10:00:00,52.28,52.32,52.16,52.28,75513.0,45.3931,45.4278,45.2889,45.3931,75513.0
2019-05-10 10:30:00,52.26,52.3,52.05,52.17,80086.0,45.3757,45.4105,45.1934,45.2976,80086.0
2019-05-10 11:00:00,52.15,52.4,52.06,52.31,54598.0,45.2802,45.4973,45.2021,45.4191,54598.0
2019-05-10 11:30:00,52.31,52.36,52.2,52.29,45438.0,45.4191,45.4625,45.3236,45.4018,45438.0
2019-05-10 12:00:00,52.31,52.5,52.31,52.49,79751.0,45.4191,45.5841,45.4191,45.5754,79751.0
2019-05-10 12:30:00,52.48,52.5,52.4,52.47,102913.0,45.5667,45.5841,45.4973,45.5581,102913.0
2019-05-10 13:00:00,52.47,52.62,52.43,52.59,93748.0,45.5581,45.6883,45.5233,45.6623,93748.0
2019-05-10 13:30:00,52.6,52.71,52.56,52.64,69137.0,45.6709,45.7664,45.6362,45.7057,69137.0
2019-05-10 14:00:00,52.64,52.74,52.57,52.66,68309.0,45.7057,45.7925,45.6449,45.723,68309.0
2019-05-10 14:30:00,52.66,52.93,52.66,52.81,51293.0,45.723,45.9575,45.723,45.8533,51293.0
2019-05-10 15:00:00,52.83,53.15,52.82,53.08,94808.0,45.8706,46.1485,45.862,46.0877,94808.0
2019-05-10 15:30:00,53.09,53.12,52.9,53.02,373013.0,46.0964,46.1224,45.9314,46.0356,373013.0
2019-05-13 09:30:00,52.44,52.61,52.27,52.4,82763.0,45.532,45.6796,45.3844,45.4973,82763.0
2019-05-13 10:00:00,52.4,52.42,52.25,52.38,51727.0,45.4973,45.5146,45.367,45.4799,51727.0
2019-05-13 10:30:00,52.38,52.47,52.05,52.13,60568.0,45.4799,45.5581,45.1934,45.2628,60568.0
2019-05-13 11:00:00,52.14,52.21,52.04,52.14,43433.0,45.2715,45.3323,45.1847,45.2715,43433.0
2019-05-13 11:30:00,52.14,52.28,52.1,52.28,44031.0,45.2715,45.3931,45.2368,45.3931,44031.0
2019-05-13 12:00:00,52.29,52.29,52.03,52.05,84339.0,45.4018,45.4018,45.176,45.1934,84339.0
2019-05-13 12:30:00,52.04,52.04,51.8,51.82,51789.0,45.1847,45.1847,44.9763,44.9937,51789.0
2019-05-13 13:00:00,51.82,51.85,51.69,51.74,54806.0,44.9937,45.0197,44.8808,44.9242,54806.0
2019-05-13 13:30:00,51.73,51.94,51.73,51.92,45256.0,44.9155,45.0979,44.9155,45.0805,45256.0
2019-05-13 14:00:00,51.91,52.07,51.81,52.02,69711.0,45.0718,45.2108,44.985,45.1673,69711.0
2019-05-13 14:30:00,52.03,52.17,51.95,52.07,68362.0,45.176,45.2976,45.1066,45.2108,68362.0
2019-05-13 15:00:00,52.07,52.16,51.91,51.96,121016.0,45.2108,45.2889,45.0718,45.1152,121016.0
2019-05-13 15:30:00,51.95,52.05,51.87,51.96,284364.0,45.1066,45.1934,45.0371,45.1152,284364.0
2019-05-14 09:30:00,52.22,52.56,52.11,52.52,98758.0,45.341,45.6362,45.2455,45.6015,98758.0
2019-05-14 10:00:00,52.5,52.77,52.5,52.69,61226.0,45.5841,45.8185,45.5841,45.7491,61226.0
2019-05-14 10:30:00,52.69,52.75,52.6,52.7,82052.0,45.7491,45.8012,45.6709,45.7578,82052.0
2019-05-14 11:00:00,52.7,52.76,52.58,52.67,92275.0,45.7578,45.8099,45.6536,45.7317,92275.0
2019-05-14 11:30:00,52.68,52.9,52.67,52.88,77945.0,45.7404,45.9314,45.7317,45.914,77945.0
2019-05-14 12:00:00,52.9,52.93,52.8,52.83,50120.0,45.9314,45.9575,45.8446,45.8706,50120.0
2019-05-14 12:30:00,52.83,52.96,52.8,52.91,65505.0,45.8706,45.9835,45.8446,45.9401,65505.0
2019-05-14 13:00:00,52.91,53.07,52.91,53.03,56350.0,45.9401,46.079,45.9401,46.0443,56350.0
2019-05-14 13:30:00,53.04,53.05,52.9,52.93,52258.0,46.053,46.0617,45.9314,45.9575,52258.0
2019-05-14 14:00:00,52.91,53.03,52.86,53.01,66093.0,45.9401,46.0443,45.8967,46.0269,66093.0
2019-05-14 14:30:00,53.01,53.04,52.82,52.86,74399.0,46.0269,46.053,45.862,45.8967,74399.0
2019-05-14 15:00:00,52.85,52.95,52.83,52.88,114257.0,45.888,45.9748,45.8706,45.914,114257.0
2019-05-14 15:30:00,52.87,52.87,52.69,52.74,438608.0,45.9054,45.9054,45.7491,45.7925,438608.0
2019-05-15 09:30:00,52.4,52.82,52.31,52.71,79131.0,45.4973,45.862,45.4191,45.7664,79131.0
2019-05-15 10:00:00,52.7,52.94,52.56,52.94,151577.0,45.7578,45.9661,45.6362,45.9661,151577.0
2019-05-15 10:30:00,52.95,53.07,52.85,53.03,80965.0,45.9748,46.079,45.888,46.0443,80965.0
2019-05-15 11:00:00,53.03,53.2,52.92,53.16,101311.0,46.0443,46.1919,45.9488,46.1572,101311.0
2019-05-15 11:30:00,53.17,53.29,53.05,53.25,83122.0,46.1658,46.27,46.0617,46.2353,83122.0
2019-05-15 12:00:00,53.26,53.28,53.05,53.11,66445.0,46.244,46.2614,46.0617,46.1138,66445.0
2019-05-15 12:30:00,53.1,53.17,53.01,53.08,53579.0,46.1051,46.1658,46.0269,46.0877,53579.0
2019-05-15 13:00:00,53.09,53.11,53.02,53.07,129844.0,46.0964,46.1138,46.0356,46.079,129844.0
2019-05-15 13:30:00,53.08,53.18,53.03,53.1,58327.0,46.0877,46.1745,46.0443,46.1051,58327.0
2019-05-15 14:00:00,53.11,53.15,53.07,53.09,65998.0,46.1138,46.1485,46.079,46.0964,65998.0
2019-05-15 14:30:00,53.1,53.2,53.08,53.13,57839.0,46.1051,46.1919,46.0877,46.1311,57839.0
2019-05-15 15:00:00,53.13,53.18,53.08,53.15,84347.0,46.1311,46.1745,46.0877,46.1485,84347.0
2019-05-15 15:30:00,53.15,53.16,52.93,52.95,302609.0,46.1485,46.1572,45.9575,45.9748,302609.0
2019-05-16 09:30:00,53.1,53.79,53.0,53.75,126186.0,46.1051,46.7042,46.0182,46.6694,126186.0
2019-05-16 10:00:00,53.74,53.88,53.65,53.87,93975.0,46.6608,46.7823,46.5826,46.7736,93975.0
2019-05-16 10:30:00,53.86,53.87,53.66,53.84,145959.0,46.765,46.7736,46.5913,46.7476,145959.0
2019-05-16 11:00:00,53.83,53.86,53.69,53.82,73142.0,46.7389,46.765,46.6173,46.7302,73142.0
2019-05-16 11:30:00,53.82,53.87,53.63,53.7,70070.0,46.7302,46.7736,46.5653,46.626,70070.0
2019-05-16 12:00:00,53.7,53.75,53.62,53.68,49747.0,46.626,46.6694,46.5566,46.6087,49747.0
2019-05-16 12:30:00,53.68,53.73,53.64,53.71,56559.0,46.6087,46.6521,46.5739,46.6347,56559.0
2019-05-16 13:00:00,53.71,53.78,53.65,53.75,47848.0,46.6347,46.6955,46.5826,46.6694,47848.0
2019-05-16 13:30:00,53.74,53.74,53.61,53.66,62632.0,46.6608,46.6608,46.5479,46.5913,62632.0
2019-05-16 14:00:00,53.66,53.7,53.61,53.69,56272.0,46.5913,46.626,46.5479,46.6173,56272.0
2019-05-16 14:30:00,53.69,53.75,53.57,53.65,70033.0,46.6173,46.6694,46.5132,46.5826,70033.0
2019-05-16 15:00:00,53.64,53.64,53.48,53.55,91994.0,46.5739,46.5739,46.435,46.4958,91994.0
2019-05-16 15:30:00,53.55,53.6,53.39,53.59,310517.0,46.4958,46.5392,46.3569,46.5305,310517.0
2019-05-17 09:30:00,53.12,53.39,53.12,53.36,154945.0,46.1224,46.3569,46.1224,46.3308,154945.0
2019-05-17 10:00:00,53.35,53.71,53.35,53.66,215439.0,46.3221,46.6347,46.3221,46.5913,215439.0
2019-05-17 10:30:00,53.67,53.99,53.61,53.92,88928.0,46.6,46.8778,46.5479,46.817,88928.0
2019-05-17 11:00:00,53.93,53.98,53.86,53.95,79059.0,46.8257,46.8691,46.765,46.8431,79059.0
2019-05-17 11:30:00,53.95,53.98,53.82,53.95,71033.0,46.8431,46.8691,46.7302,46.8431,71033.0
2019-05-17 12:00:00,53.96,53.98,53.85,53.87,52474.0,46.8518,46.8691,46.7563,46.7736,52474.0
2019-05-17 12:30:00,53.87,53.98,53.84,53.93,58458.0,46.7736,46.8691,46.7476,46.8257,58458.0
2019-05-17 13:00:00,53.93,54.03,53.92,53.93,88743.0,46.8257,46.9126,46.817,46.8257,88743.0
2019-05-17 13:30:00,53.92,54.01,53.88,54.0,62405.0,46.817,46.8952,46.7823,46.8865,62405.0
2019-05-17 14:00:00,54.0,54.03,53.94,54.03,66992.0,46.8865,46.9126,46.8344,46.9126,66992.0
2019-05-17 14:30:00,54.03,54.1,53.95,54.05,91407.0,46.9126,46.9733,46.8431,46.9299,91407.0
2019-05-17 15:00:00,54.05,54.08,53.72,53.8,166207.0,46.9299,46.956,46.6434,46.7129,166207.0
2019-05-17 15:30:00,53.8,53.8,53.55,53.59,490033.0,46.7129,46.7129,46.4958,46.5305,490033.0
2019-05-20 09:30:00,53.55,53.75,53.41,53.55,162911.0,46.4958,46.6694,46.3742,46.4958,162911.0
2019-05-20 10:00:00,53.54,53.71,53.52,53.7,96818.0,46.4871,46.6347,46.4697,46.626,96818.0
2019-05-20 10:30:00,53.7,53.79,53.67,53.75,72219.0,46.626,46.7042,46.6,46.6694,72219.0
2019-05-20 11:00:00,53.75,53.78,53.62,53.63,50550.0,46.6694,46.6955,46.5566,46.5653,50550.0
2019-05-20 11:30:00,53.64,53.68,53.41,53.43,47799.0,46.5739,46.6087,46.3742,46.3916,47799.0
2019-05-20 12:00:00,53.43,53.43,53.32,53.33,55727.0,46.3916,46.3916,46.2961,46.3048,55727.0
2019-05-20 12:30:00,53.33,53.38,53.26,53.3,59530.0,46.3048,46.3482,46.244,46.2787,59530.0
2019-05-20 13:00:00,53.3,53.3,53.18,53.23,74037.0,46.2787,46.2787,46.1745,46.2179,74037.0
2019-05-20 13:30:00,53.22,53.25,53.16,53.16,60242.0,46.2093,46.2353,46.1572,46.1572,60242.0
2019-05-20 14:00:00,53.17,53.19,53.04,53.1,72659.0,46.1658,46.1832,46.053,46.1051,72659.0
2019-05-20 14:30:00,53.1,53.11,52.99,53.07,89668.0,46.1051,46.1138,46.0096,46.079,89668.0
2019-05-20 15:00:00,53.07,53.08,52.92,53.0,103858.0,46.079,46.0877,45.9488,46.0182,103858.0
2019-05-20 15:30:00,53.0,53.21,52.97,53.14,430342.0,46.0182,46.2006,45.9922,46.1398,430342.0
2019-05-21 09:30:00,53.53,53.89,53.52,53.67,84852.0,46.4784,46.791,46.4697,46.6,84852.0
2019-05-21 10:00:00,53.66,53.88,53.63,53.86,135880.0,46.5913,46.7823,46.5653,46.765,135880.0
2019-05-21 10:30:00,53.86,53.87,53.72,53.72,78779.0,46.765,46.7736,46.6434,46.6434,78779.0
2019-05-21 11:00:00,53.73,53.77,53.63,53.74,90586.0,46.6521,46.6868,46.5653,46.6608,90586.0
2019-05-21 11:30:00,53.75,53.76,53.56,53.64,61900.0,46.6694,46.6781,46.5045,46.5739,61900.0
2019-05-21 12:00:00,53.63,53.7,53.58,53.65,44596.0,46.5653,46.626,46.5218,46.5826,44596.0
2019-05-21 12:30:00,53.65,53.66,53.57,53.61,50840.0,46.5826,46.5913,46.5132,46.5479,50840.0
2019-05-21 13:00:00,53.62,53.66,53.58,53.61,79632.0,46.5566,46.5913,46.5218,46.5479,79632.0
2019-05-21 13:30:00,53.6,53.6,53.5,53.51,46570.0,46.5392,46.5392,46.4524,46.4611,46570.0
2019-05-21 14:00:00,53.51,53.59,53.46,53.57,62679.0,46.4611,46.5305,46.4176,46.5132,62679.0
2019-05-21 14:30:00,53.57,53.66,53.56,53.64,73613.0,46.5132,46.5913,46.5045,46.5739,73613.0
2019-05-21 15:00:00,53.65,53.66,53.57,53.59,99649.0,46.5826,46.5913,46.5132,46.5305,99649.0
2019-05-21 15:30:00,53.59,53.67,53.58,53.63,316640.0,46.5305,46.6,46.5218,46.5653,316640.0
2019-05-22 09:30:00,53.63,53.92,53.62,53.91,131364.0,46.5653,46.817,46.5566,46.8084,131364.0
2019-05-22 10:00:00,53.91,54.04,53.82,53.92,130931.0,46.8084,46.9212,46.7302,46.817,130931.0
2019-05-22 10:30:00,53.92,54.08,53.92,53.96,140042.0,46.817,46.956,46.817,46.8518,140042.0
2019-05-22 11:00:00,53.95,53.95,53.71,53.94,73878.0,46.8431,46.8431,46.6347,46.8344,73878.0
2019-05-22 11:30:00,53.94,53.99,53.8,53.98,103810.0,46.8344,46.8778,46.7129,46.8691,103810.0
2019-05-22 12:00:00,53.97,54.0,53.81,53.86,66035.0,46.8605,46.8865,46.7215,46.765,66035.0
2019-05-22 12:30:00,53.86,53.92,53.84,53.87,46904.0,46.765,46.817,46.7476,46.7736,46904.0
2019-05-22 13:00:00,53.86,53.94,53.84,53.91,55372.0,46.765,46.8344,46.7476,46.8084,55372.0
2019-05-22 13:30:00,53.92,54.06,53.91,54.04,53234.0,46.817,46.9386,46.8084,46.9212,53234.0
2019-05-22 14:00:00,54.04,54.13,54.04,54.08,113136.0,46.9212,46.9994,46.9212,46.956,113136.0
2019-05-22 14:30:00,54.09,54.22,54.09,54.2,103146.0,46.9647,47.0775,46.9647,47.0602,103146.0
2019-05-22 15:00:00,54.19,54.27,54.12,54.23,144574.0,47.0515,47.1209,46.9907,47.0862,144574.0
2019-05-22 15:30:00,54.23,54.28,54.16,54.21,457199.0,47.0862,47.1296,47.0254,47.0688,457199.0
2019-05-23 09:30:00,53.83,53.9,53.52,53.75,96247.0,46.7389,46.7997,46.4697,46.6694,96247.0
2019-05-23 10:00:00,53.75,53.92,53.55,53.58,152591.0,46.6694,46.817,46.4958,46.5218,152591.0
2019-05-23 10:30:00,53.57,53.75,53.46,53.73,105161.0,46.5132,46.6694,46.4176,46.6521,105161.0
2019-05-23 11:00:00,53.74,53.75,53.37,53.37,80848.0,46.6608,46.6694,46.3395,46.3395,80848.0
2019-05-23 11:30:00,53.37,53.37,53.11,53.15,84673.0,46.3395,46.3395,46.1138,46.1485,84673.0
2019-05-23 12:00:00,53.15,53.36,53.14,53.33,144953.0,46.1485,46.3308,46.1398,46.3048,144953.0
2019-05-23 12:30:00,53.32,53.34,53.07,53.07,62300.0,46.2961,46.3135,46.079,46.079,62300.0
2019-05-23 13:00:00,53.07,53.13,53.01,53.09,53813.0,46.079,46.1311,46.0269,46.0964,53813.0
2019-05-23 13:30:00,53.09,53.15,53.07,53.14,43510.0,46.0964,46.1485,46.079,46.1398,43510.0
2019-05-23 14:00:00,53.14,53.22,53.1,53.14,51427.0,46.1398,46.2093,46.1051,46.1398,51427.0
2019-05-23 14:30:00,53.14,53.21,53.06,53.07,64357.0,46.1398,46.2006,46.0703,46.079,64357.0
2019-05-23 15:00:00,53.07,53.33,52.98,53.27,133995.0,46.079,46.3048,46.0009,46.2527,133995.0
2019-05-23 15:30:00,53.27,53.38,53.13,53.32,395250.0,46.2527,46.3482,46.1311,46.2961,395250.0
2019-05-24 09:30:00,53.41,53.71,53.26,53.4,91647.0,46.3742,46.6347,46.244,46.3655,91647.0
2019-05-24 10:00:00,53.4,53.42,53.08,53.13,110638.0,46.3655,46.3829,46.0877,46.1311,110638.0
2019-05-24 10:30:00,53.12,53.22,52.98,53.0,104531.0,46.1224,46.2093,46.0009,46.0182,104531.0
2019-05-24 11:00:00,53.0,53.06,52.96,53.0,117941.0,46.0182,46.0703,45.9835,46.0182,117941.0
2019-05-24 11:30:00,52.99,53.09,52.97,53.05,121030.0,46.0096,46.0964,45.9922,46.0617,121030.0
2019-05-24 12:00:00,53.05,53.3,53.04,53.29,102294.0,46.0617,46.2787,46.053,46.27,102294.0
2019-05-24 12:30:00,53.29,53.31,53.24,53.25,192295.0,46.27,46.2874,46.2266,46.2353,192295.0
2019-05-24 13:00:00,53.25,53.32,53.15,53.21,186907.0,46.2353,46.2961,46.1485,46.2006,186907.0
2019-05-24 13:30:00,53.21,53.24,53.15,53.15,50244.0,46.2006,46.2266,46.1485,46.1485,50244.0
2019-05-24 14:00:00,53.16,53.17,53.07,53.08,71422.0,46.1572,46.1658,46.079,46.0877,71422.0
2019-05-24 14:30:00,53.08,53.16,53.08,53.14,93438.0,46.0877,46.1572,46.0877,46.1398,93438.0
2019-05-24 15:00:00,53.15,53.33,53.14,53.32,164326.0,46.1485,46.3048,46.1398,46.2961,164326.0
2019-05-24 15:30:00,53.31,53.31,53.21,53.24,420212.0,46.2874,46.2874,46.2006,46.2266,420212.0
2019-05-28 09:30:00,53.15,53.37,53.04,53.29,53792.0,46.1485,46.3395,46.053,46.27,53792.0
2019-05-28 10:00:00,53.28,53.31,53.11,53.2,98207.0,46.2614,46.2874,46.1138,46.1919,98207.0
2019-05-28 10:30:00,53.19,53.21,52.82,52.89,121162.0,46.1832,46.2006,45.862,45.9227,121162.0
2019-05-28 11:00:00,52.88,53.1,52.88,52.98,88030.0,45.914,46.1051,45.914,46.0009,88030.0
2019-05-28 11:30:00,52.98,53.11,52.93,53.05,89641.0,46.0009,46.1138,45.9575,46.0617,89641.0
2019-05-28 12:00:00,53.05,53.25,53.03,53.23,66683.0,46.0617,46.2353,46.0443,46.2179,66683.0
2019-05-28 12:30:00,53.23,53.27,53.14,53.15,114229.0,46.2179,46.2527,46.1398,46.1485,114229.0
2019-05-28 13:00:00,53.15,53.18,53.01,53.02,70025.0,46.1485,46.1745,46.0269,46.0356,70025.0
2019-05-28 13:30:00,53.03,53.03,52.93,52.97,61455.0,46.0443,46.0443,45.9575,45.9922,61455.0
2019-05-28 14:00:00,52.98,53.01,52.93,53.0,81490.0,46.0009,46.0269,45.9575,46.0182,81490.0
2019-05-28 14:30:00,52.99,53.0,52.77,52.83,114867.0,46.0096,46.0182,45.8185,45.8706,114867.0
2019-05-28 15:00:00,52.83,52.83,52.7,52.71,186483.0,45.8706,45.8706,45.7578,45.7664,186483.0
2019-05-28 15:30:00,52.72,52.72,52.33,52.45,706565.0,45.7751,45.7751,45.4365,45.5407,706565.0
2019-05-29 09:30:00,53.0,53.11,52.57,52.63,307145.0,46.0182,46.1138,45.6449,45.697,307145.0
2019-05-29 10:00:00,52.63,52.92,52.6,52.9,157769.0,45.697,45.9488,45.6709,45.9314,157769.0
2019-05-29 10:30:00,52.92,52.92,52.76,52.79,85514.0,45.9488,45.9488,45.8099,45.8359,85514.0
2019-05-29 11:00:00,52.79,52.96,52.76,52.83,162458.0,45.8359,45.9835,45.8099,45.8706,162458.0
2019-05-29 11:30:00,52.85,52.86,52.47,52.54,81691.0,45.888,45.8967,45.5581,45.6188,81691.0
2019-05-29 12:00:00,52.54,52.74,52.51,52.73,101323.0,45.6188,45.7925,45.5928,45.7838,101323.0
2019-05-29 12:30:00,52.72,52.75,52.61,52.65,64881.0,45.7751,45.8012,45.6796,45.7143,64881.0
2019-05-29 13:00:00,52.65,52.83,52.63,52.81,54242.0,45.7143,45.8706,45.697,45.8533,54242.0
2019-05-29 13:30:00,52.82,52.86,52.76,52.77,71275.0,45.862,45.8967,45.8099,45.8185,71275.0
2019-05-29 14:00:00,52.79,52.9,52.78,52.87,98752.0,45.8359,45.9314,45.8272,45.9054,98752.0
2019-05-29 14:30:00,52.86,52.86,52.7,52.83,78258.0,45.8967,45.8967,45.7578,45.8706,78258.0
2019-05-29 15:00:00,52.83,52.99,52.73,52.98,131907.0,45.8706,46.0096,45.7838,46.0009,131907.0
2019-05-29 15:30:00,52.98,53.2,52.91,53.18,680184.0,46.0009,46.1919,45.9401,46.1745,680184.0
2019-05-30 09:30:00,53.32,53.65,53.22,53.65,83180.0,46.2961,46.5826,46.2093,46.5826,83180.0
2019-05-30 10:00:00,53.65,53.65,53.33,53.37,126937.0,46.5826,46.5826,46.3048,46.3395,126937.0
2019-05-30 10:30:00,53.37,53.38,52.91,52.95,66683.0,46.3395,46.3482,45.9401,45.9748,66683.0
2019-05-30 11:00:00,52.94,53.15,52.91,53.08,57383.0,45.9661,46.1485,45.9401,46.0877,57383.0
2019-05-30 11:30:00,53.08,53.09,52.97,53.02,45508.0,46.0877,46.0964,45.9922,46.0356,45508.0
2019-05-30 12:00:00,53.03,53.15,53.0,53.08,55120.0,46.0443,46.1485,46.0182,46.0877,55120.0
2019-05-30 12:30:00,53.08,53.15,53.02,53.06,48649.0,46.0877,46.1485,46.0356,46.0703,48649.0
2019-05-30 13:00:00,53.06,53.13,52.99,53.01,62580.0,46.0703,46.1311,46.0096,46.0269,62580.0
2019-05-30 13:30:00,53.01,53.06,52.95,53.02,47539.0,46.0269,46.0703,45.9748,46.0356,47539.0
2019-05-30 14:00:00,53.02,53.09,52.92,52.92,73640.0,46.0356,46.0964,45.9488,45.9488,73640.0
2019-05-30 14:30:00,52.92,52.97,52.79,52.93,75871.0,45.9488,45.9922,45.8359,45.9575,75871.0
2019-05-30 15:00:00,52.93,53.03,52.83,52.99,86299.0,45.9575,46.0443,45.8706,46.0096,86299.0
2019-05-30 15:30:00,52.98,53.19,52.96,53.07,273812.0,46.0009,46.1832,45.9835,46.079,273812.0
2019-05-31 09:30:00,52.45,52.62,52.07,52.35,76480.0,45.8001,45.9486,45.4683,45.7128,76480.0
2019-05-31 10:00:00,52.32,52.51,52.25,52.5,49272.0,45.6866,45.8525,45.6255,45.8438,49272.0
2019-05-31 10:30:00,52.52,52.61,52.44,52.49,55138.0,45.8613,45.9398,45.7914,45.8351,55138.0
2019-05-31 11:00:00,52.47,52.74,52.46,52.7,53383.0,45.8176,46.0534,45.8089,46.0184,53383.0
2019-05-31 11:30:00,52.68,52.69,52.55,52.64,55695.0,46.001,46.0097,45.8875,45.966,55695.0
2019-05-31 12:00:00,52.64,52.71,52.59,52.64,51172.0,45.966,46.0272,45.9224,45.966,51172.0
2019-05-31 12:30:00,52.64,52.67,52.54,52.57,51240.0,45.966,45.9922,45.8787,45.9049,51240.0
2019-05-31 13:00:00,52.58,52.65,52.55,52.65,49599.0,45.9137,45.9748,45.8875,45.9748,49599.0
2019-05-31 13:30:00,52.65,52.66,52.55,52.62,47289.0,45.9748,45.9835,45.8875,45.9486,47289.0
2019-05-31 14:00:00,52.62,52.63,52.44,52.49,64573.0,45.9486,45.9573,45.7914,45.8351,64573.0
2019-05-31 14:30:00,52.49,52.58,52.38,52.54,72462.0,45.8351,45.9137,45.739,45.8787,72462.0
2019-05-31 15:00:00,52.54,52.57,52.44,52.49,118157.0,45.8787,45.9049,45.7914,45.8351,118157.0
2019-05-31 15:30:00,52.48,52.68,52.47,52.65,409257.0,45.8263,46.001,45.8176,45.9748,409257.0
2019-06-03 09:30:00,52.53,52.98,52.48,52.8,68904.0,45.87,46.2629,45.8263,46.1058,68904.0
2019-06-03 10:00:00,52.77,53.25,52.72,53.22,70889.0,46.0796,46.4987,46.0359,46.4725,70889.0
2019-06-03 10:30:00,53.23,53.27,53.01,53.11,77953.0,46.4812,46.5162,46.2891,46.3765,77953.0
2019-06-03 11:00:00,53.11,53.11,52.84,52.85,69913.0,46.3765,46.3765,46.1407,46.1494,69913.0
2019-06-03 11:30:00,52.86,52.96,52.84,52.88,57465.0,46.1582,46.2455,46.1407,46.1756,57465.0
2019-06-03 12:00:00,52.88,52.91,52.75,52.77,48649.0,46.1756,46.2018,46.0621,46.0796,48649.0
2019-06-03 12:30:00,52.78,52.85,52.75,52.77,44895.0,46.0883,46.1494,46.0621,46.0796,44895.0
2019-06-03 13:00:00,52.77,53.05,52.72,52.9,86871.0,46.0796,46.3241,46.0359,46.1931,86871.0
2019-06-03 13:30:00,52.92,53.05,52.79,53.01,70002.0,46.2105,46.3241,46.097,46.2891,70002.0
2019-06-03 14:00:00,53.02,53.16,52.99,53.12,66879.0,46.2979,46.4201,46.2717,46.3852,66879.0
2019-06-03 14:30:00,53.13,53.19,53.02,53.19,77236.0,46.3939,46.4463,46.2979,46.4463,77236.0
2019-06-03 15:00:00,53.19,53.33,53.06,53.19,141923.0,46.4463,46.5686,46.3328,46.4463,141923.0
2019-06-03 15:30:00,53.19,53.49,53.13,53.43,572843.0,46.4463,46.7083,46.3939,46.6559,572843.0
2019-06-04 09:30:00,53.99,53.99,53.49,53.71,97507.0,47.1449,47.1449,46.7083,46.9004,97507.0
2019-06-04 10:00:00,53.72,54.02,53.62,53.94,131007.0,46.9091,47.1711,46.8218,47.1012,131007.0
2019-06-04 10:30:00,53.95,53.98,53.7,53.84,116379.0,47.11,47.1362,46.8917,47.0139,116379.0
2019-06-04 11:00:00,53.84,53.94,53.79,53.83,105824.0,47.0139,47.1012,46.9702,47.0052,105824.0
2019-06-04 11:30:00,53.81,53.95,53.74,53.92,69618.0,46.9877,47.11,46.9266,47.0838,69618.0
2019-06-04 12:00:00,53.92,53.93,53.79,53.87,163757.0,47.0838,47.0925,46.9702,47.0401,163757.0
2019-06-04 12:30:00,53.88,53.99,53.75,53.92,46601.0,47.0488,47.1449,46.9353,47.0838,46601.0
2019-06-04 13:00:00,53.91,54.01,53.88,54.01,183458.0,47.075,47.1624,47.0488,47.1624,183458.0
2019-06-04 13:30:00,54.0,54.02,53.9,53.96,51170.0,47.1536,47.1711,47.0663,47.1187,51170.0
2019-06-04 14:00:00,53.95,53.98,53.86,53.87,86059.0,47.11,47.1362,47.0314,47.0401,86059.0
2019-06-04 14:30:00,53.87,53.87,53.77,53.79,97245.0,47.0401,47.0401,46.9528,46.9702,97245.0
2019-06-04 15:00:00,53.79,53.89,53.76,53.8,129951.0,46.9702,47.0576,46.944,46.979,129951.0
2019-06-04 15:30:00,53.82,53.95,53.72,53.9,478408.0,46.9964,47.11,46.9091,47.0663,478408.0
2019-06-05 09:30:00,53.9,54.32,53.9,54.3,89823.0,47.0663,47.433,47.0663,47.4156,89823.0
2019-06-05 10:00:00,54.28,54.31,54.1,54.11,111113.0,47.3981,47.4243,47.2409,47.2497,111113.0
2019-06-05 10:30:00,54.1,54.18,53.96,54.06,90204.0,47.2409,47.3108,47.1187,47.206,90204.0
2019-06-05 11:00:00,54.06,54.27,54.0,54.26,61072.0,47.206,47.3894,47.1536,47.3807,61072.0
2019-06-05 11:30:00,54.26,54.43,54.22,54.4,76000.0,47.3807,47.5291,47.3457,47.5029,76000.0
2019-06-05 12:00:00,54.41,54.63,54.37,54.63,130011.0,47.5116,47.7037,47.4767,47.7037,130011.0
2019-06-05 12:30:00,54.64,54.66,54.54,54.63,58822.0,47.7125,47.7299,47.6252,47.7037,58822.0
2019-06-05 13:00:00,54.64,54.8,54.64,54.72,52810.0,47.7125,47.8522,47.7125,47.7823,52810.0
2019-06-05 13:30:00,54.73,54.78,54.7,54.77,49529.0,47.7911,47.8347,47.7649,47.826,49529.0
2019-06-05 14:00:00,54.77,54.81,54.71,54.79,59533.0,47.826,47.8609,47.7736,47.8435,59533.0
2019-06-05 14:30:00,54.78,54.84,54.71,54.75,67133.0,47.8347,47.8871,47.7736,47.8085,67133.0
2019-06-05 15:00:00,54.74,54.77,54.67,54.74,95440.0,47.7998,47.826,47.7387,47.7998,95440.0
2019-06-05 15:30:00,54.73,54.95,54.65,54.93,432436.0,47.7911,47.9832,47.7212,47.9657,432436.0
2019-06-06 09:30:00,54.94,55.09,54.78,54.94,59578.0,47.9744,48.1054,47.8347,47.9744,59578.0
2019-06-06 10:00:00,54.95,55.0,54.75,54.77,76873.0,47.9832,48.0268,47.8085,47.826,76873.0
2019-06-06 10:30:00,54.77,54.95,54.75,54.87,51268.0,47.826,47.9832,47.8085,47.9133,51268.0
2019-06-06 11:00:00,54.88,55.09,54.86,55.08,75691.0,47.922,48.1054,47.9046,48.0967,75691.0
2019-06-06 11:30:00,55.07,55.09,54.83,54.91,61289.0,48.088,48.1054,47.8784,47.9482,61289.0
2019-06-06 12:00:00,54.91,54.98,54.89,54.97,44136.0,47.9482,48.0094,47.9308,48.0006,44136.0
2019-06-06 12:30:00,54.97,55.02,54.92,54.98,42994.0,48.0006,48.0443,47.957,48.0094,42994.0
2019-06-06 13:00:00,54.99,55.16,54.99,55.16,47144.0,48.0181,48.1665,48.0181,48.1665,47144.0
2019-06-06 13:30:00,55.16,55.19,55.07,55.07,41523.0,48.1665,48.1927,48.088,48.088,41523.0
2019-06-06 14:00:00,55.08,55.08,54.75,54.77,55258.0,48.0967,48.0967,47.8085,47.826,55258.0
2019-06-06 14:30:00,54.77,54.98,54.77,54.9,68753.0,47.826,48.0094,47.826,47.9395,68753.0
2019-06-06 15:00:00,54.91,55.03,54.86,55.02,71894.0,47.9482,48.053,47.9046,48.0443,71894.0
2019-06-06 15:30:00,55.02,55.13,54.86,54.98,318254.0,48.0443,48.1404,47.9046,48.0094,318254.0
2019-06-07 09:30:00,55.04,55.29,54.97,55.18,42046.0,48.0618,48.2801,48.0006,48.184,42046.0
2019-06-07 10:00:00,55.17,55.19,55.06,55.16,59062.0,48.1753,48.1927,48.0792,48.1665,59062.0
2019-06-07 10:30:00,55.17,55.42,55.17,55.38,59898.0,48.1753,48.3936,48.1753,48.3587,59898.0
2019-06-07 11:00:00,55.39,55.42,55.19,55.19,77847.0,48.3674,48.3936,48.1927,48.1927,77847.0
2019-06-07 11:30:00,55.18,55.25,55.15,55.17,37779.0,48.184,48.2451,48.1578,48.1753,37779.0
2019-06-07 12:00:00,55.17,55.24,55.14,55.22,43561.0,48.1753,48.2364,48.1491,48.2189,43561.0
2019-06-07 12:30:00,55.22,55.27,55.18,55.27,40158.0,48.2189,48.2626,48.184,48.2626,40158.0
2019-06-07 13:00:00,55.26,55.32,55.2,55.23,42397.0,48.2539,48.3063,48.2015,48.2277,42397.0
2019-06-07 13:30:00,55.23,55.25,55.13,55.16,47011.0,48.2277,48.2451,48.1404,48.1665,47011.0
2019-06-07 14:00:00,55.16,55.2,55.13,55.16,37187.0,48.1665,48.2015,48.1404,48.1665,37187.0
2019-06-07 14:30:00,55.17,55.18,55.0,55.03,47204.0,48.1753,48.184,48.0268,48.053,47204.0
2019-06-07 15:00:00,55.04,55.16,55.03,55.16,48317.0,48.0618,48.1665,48.053,48.1665,48317.0
2019-06-07 15:30:00,55.16,55.16,54.95,54.97,192464.0,48.1665,48.1665,47.9832,48.0006,192464.0
2019-06-10 09:30:00,55.27,55.33,55.0,55.06,57480.0,48.2626,48.315,48.0268,48.0792,57480.0
2019-06-10 10:00:00,55.05,55.12,54.98,55.03,65444.0,48.0705,48.1316,48.0094,48.053,65444.0
2019-06-10 10:30:00,55.03,55.08,54.93,54.96,56723.0,48.053,48.0967,47.9657,47.9919,56723.0
2019-06-10 11:00:00,54.96,55.11,54.91,55.09,58871.0,47.9919,48.1229,47.9482,48.1054,58871.0
2019-06-10 11:30:00,55.08,55.19,55.06,55.16,38586.0,48.0967,48.1927,48.0792,48.1665,38586.0
2019-06-10 12:00:00,55.16,55.16,54.99,55.02,38743.0,48.1665,48.1665,48.0181,48.0443,38743.0
2019-06-10 12:30:00,55.03,55.04,54.91,54.95,38179.0,48.053,48.0618,47.9482,47.9832,38179.0
2019-06-10 13:00:00,54.96,55.05,54.89,54.94,51352.0,47.9919,48.0705,47.9308,47.9744,51352.0
2019-06-10 13:30:00,54.94,54.97,54.74,54.77,68224.0,47.9744,48.0006,47.7998,47.826,68224.0
2019-06-10 14:00:00,54.78,54.81,54.67,54.76,51447.0,47.8347,47.8609,47.7387,47.8173,51447.0
2019-06-10 14:30:00,54.76,54.87,54.75,54.86,39355.0,47.8173,47.9133,47.8085,47.9046,39355.0
2019-06-10 15:00:00,54.85,54.89,54.81,54.83,60908.0,47.8959,47.9308,47.8609,47.8784,60908.0
2019-06-10 15:30:00,54.82,54.91,54.78,54.82,268333.0,47.8697,47.9482,47.8347,47.8697,268333.0
2019-06-11 09:30:00,55.0,55.11,54.74,54.74,56878.0,48.0268,48.1229,47.7998,47.7998,56878.0
2019-06-11 10:00:00,54.75,54.84,54.72,54.79,64996.0,47.8085,47.8871,47.7823,47.8435,64996.0
2019-06-11 10:30:00,54.79,54.84,54.67,54.73,82387.0,47.8435,47.8871,47.7387,47.7911,82387.0
2019-06-11 11:00:00,54.72,54.84,54.66,54.82,99206.0,47.7823,47.8871,47.7299,47.8697,99206.0
2019-06-11 11:30:00,54.82,54.84,54.72,54.78,58826.0,47.8697,47.8871,47.7823,47.8347,58826.0
2019-06-11 12:00:00,54.77,54.78,54.58,54.59,44863.0,47.826,47.8347,47.6601,47.6688,44863.0
2019-06-11 12:30:00,54.58,54.64,54.43,54.48,42858.0,47.6601,47.7125,47.5291,47.5728,42858.0
2019-06-11 13:00:00,54.48,54.55,54.44,54.51,43613.0,47.5728,47.6339,47.5378,47.599,43613.0
2019-06-11 13:30:00,54.5,54.54,54.44,54.51,34031.0,47.5902,47.6252,47.5378,47.599,34031.0
2019-06-11 14:00:00,54.51,54.62,54.49,54.5,41442.0,47.599,47.695,47.5815,47.5902,41442.0
2019-06-11 14:30:00,54.51,54.52,54.43,54.5,63561.0,47.599,47.6077,47.5291,47.5902,63561.0
2019-06-11 15:00:00,54.5,54.58,54.44,54.51,131336.0,47.5902,47.6601,47.5378,47.599,131336.0
2019-06-11 15:30:00,54.51,54.71,54.5,54.69,331222.0,47.599,47.7736,47.5902,47.7561,331222.0
2019-06-12 09:30:00,54.69,55.02,54.55,54.7,78682.0,47.7561,48.0443,47.6339,47.7649,78682.0
2019-06-12 10:00:00,54.7,54.73,54.46,54.46,63735.0,47.7649,47.7911,47.5553,47.5553,63735.0
2019-06-12 10:30:00,54.48,54.65,54.48,54.61,74064.0,47.5728,47.7212,47.5728,47.6863,74064.0
2019-06-12 11:00:00,54.59,54.62,54.51,54.56,66620.0,47.6688,47.695,47.599,47.6426,66620.0
2019-06-12 11:30:00,54.56,54.59,54.34,54.4,63599.0,47.6426,47.6688,47.4505,47.5029,63599.0
2019-06-12 12:00:00,54.4,54.49,54.36,54.46,39221.0,47.5029,47.5815,47.468,47.5553,39221.0
2019-06-12 12:30:00,54.46,54.58,54.39,54.54,34962.0,47.5553,47.6601,47.4942,47.6252,34962.0
2019-06-12 13:00:00,54.54,54.58,54.49,54.55,68795.0,47.6252,47.6601,47.5815,47.6339,68795.0
2019-06-12 13:30:00,54.55,54.61,54.51,54.59,60446.0,47.6339,47.6863,47.599,47.6688,60446.0
2019-06-12 14:00:00,54.59,54.68,54.53,54.57,75282.0,47.6688,47.7474,47.6164,47.6514,75282.0
2019-06-12 14:30:00,54.57,54.62,54.53,54.6,39333.0,47.6514,47.695,47.6164,47.6775,39333.0
2019-06-12 15:00:00,54.6,54.64,54.53,54.6,71298.0,47.6775,47.7125,47.6164,47.6775,71298.0
2019-06-12 15:30:00,54.59,54.64,54.5,54.64,257325.0,47.6688,47.7125,47.5902,47.7125,257325.0
2019-06-13 09:30:00,54.75,54.87,54.56,54.57,40108.0,47.8085,47.9133,47.6426,47.6514,40108.0
2019-06-13 10:00:00,54.56,54.57,54.41,54.51,51089.0,47.6426,47.6514,47.5116,47.599,51089.0
2019-06-13 10:30:00,54.53,54.54,54.34,54.35,46672.0,47.6164,47.6252,47.4505,47.4592,46672.0
2019-06-13 11:00:00,54.34,54.43,54.17,54.43,104911.0,47.4505,47.5291,47.3021,47.5291,104911.0
2019-06-13 11:30:00,54.42,54.62,54.42,54.6,34279.0,47.5204,47.695,47.5204,47.6775,34279.0
2019-06-13 12:00:00,54.6,54.63,54.45,54.45,61874.0,47.6775,47.7037,47.5466,47.5466,61874.0
2019-06-13 12:30:00,54.46,54.61,54.46,54.6,36751.0,47.5553,47.6863,47.5553,47.6775,36751.0
2019-06-13 13:00:00,54.6,54.62,54.47,54.48,38635.0,47.6775,47.695,47.564,47.5728,38635.0
2019-06-13 13:30:00,54.48,54.61,54.48,54.55,39586.0,47.5728,47.6863,47.5728,47.6339,39586.0
2019-06-13 14:00:00,54.56,54.57,54.46,54.5,44642.0,47.6426,47.6514,47.5553,47.5902,44642.0
2019-06-13 14:30:00,54.51,54.51,54.43,54.47,39482.0,47.599,47.599,47.5291,47.564,39482.0
2019-06-13 15:00:00,54.47,54.47,54.31,54.34,76637.0,47.564,47.564,47.4243,47.4505,76637.0
2019-06-13 15:30:00,54.34,54.52,54.32,54.51,257184.0,47.4505,47.6077,47.433,47.599,257184.0
2019-06-14 09:30:00,54.52,54.63,54.42,54.53,51977.0,47.6077,47.7037,47.5204,47.6164,51977.0
2019-06-14 10:00:00,54.52,54.67,54.49,54.62,55792.0,47.6077,47.7387,47.5815,47.695,55792.0
2019-06-14 10:30:00,54.61,54.75,54.53,54.74,38515.0,47.6863,47.8085,47.6164,47.7998,38515.0
2019-06-14 11:00:00,54.75,54.84,54.64,54.83,137745.0,47.8085,47.8871,47.7125,47.8784,137745.0
2019-06-14 11:30:00,54.83,54.9,54.78,54.79,81852.0,47.8784,47.9395,47.8347,47.8435,81852.0
2019-06-14 12:00:00,54.8,54.81,54.74,54.8,46083.0,47.8522,47.8609,47.7998,47.8522,46083.0
2019-06-14 12:30:00,54.81,54.85,54.71,54.76,61044.0,47.8609,47.8959,47.7736,47.8173,61044.0
2019-06-14 13:00:00,54.78,54.87,54.78,54.83,42143.0,47.8347,47.9133,47.8347,47.8784,42143.0
2019-06-14 13:30:00,54.85,54.87,54.77,54.8,62793.0,47.8959,47.9133,47.826,47.8522,62793.0
2019-06-14 14:00:00,54.81,55.01,54.81,55.0,42581.0,47.8609,48.0356,47.8609,48.0268,42581.0
2019-06-14 14:30:00,55.0,55.04,54.96,55.02,101845.0,48.0268,48.0618,47.9919,48.0443,101845.0
2019-06-14 15:00:00,55.01,55.11,54.99,55.1,89959.0,48.0356,48.1229,48.0181,48.1142,89959.0
2019-06-14 15:30:00,55.1,55.14,54.95,54.95,212075.0,48.1142,48.1491,47.9832,47.9832,212075.0
2019-06-17 09:30:00,55.04,55.04,54.82,54.92,50614.0,48.0618,48.0618,47.8697,47.957,50614.0
2019-06-17 10:00:00,54.92,55.0,54.89,54.95,52453.0,47.957,48.0268,47.9308,47.9832,52453.0
2019-06-17 10:30:00,54.96,54.96,54.8,54.86,45585.0,47.9919,47.9919,47.8522,47.9046,45585.0
2019-06-17 11:00:00,54.87,54.9,54.75,54.78,36658.0,47.9133,47.9395,47.8085,47.8347,36658.0
2019-06-17 11:30:00,54.79,54.8,54.69,54.76,32485.0,47.8435,47.8522,47.7561,47.8173,32485.0
2019-06-17 12:00:00,54.76,54.77,54.7,54.71,35551.0,47.8173,47.826,47.7649,47.7736,35551.0
2019-06-17 12:30:00,54.71,54.78,54.69,54.76,42664.0,47.7736,47.8347,47.7561,47.8173,42664.0
2019-06-17 13:00:00,54.77,54.81,54.7,54.73,52194.0,47.826,47.8609,47.7649,47.7911,52194.0
2019-06-17 13:30:00,54.73,54.74,54.67,54.73,64393.0,47.7911,47.7998,47.7387,47.7911,64393.0
2019-06-17 14:00:00,54.73,54.8,54.69,54.73,34513.0,47.7911,47.8522,47.7561,47.7911,34513.0
2019-06-17 14:30:00,54.73,54.74,54.68,54.7,27992.0,47.7911,47.7998,47.7474,47.7649,27992.0
2019-06-17 15:00:00,54.69,54.7,54.58,54.61,38057.0,47.7561,47.7649,47.6601,47.6863,38057.0
2019-06-17 15:30:00,54.61,54.62,54.45,54.52,226307.0,47.6863,47.695,47.5466,47.6077,226307.0
2019-06-18 09:30:00,54.48,54.92,54.42,54.67,94479.0,47.5728,47.957,47.5204,47.7387,94479.0
2019-06-18 10:00:00,54.67,54.89,54.64,54.84,79767.0,47.7387,47.9308,47.7125,47.8871,79767.0
2019-06-18 10:30:00,54.84,55.02,54.82,54.99,81757.0,47.8871,48.0443,47.8697,48.0181,81757.0
2019-06-18 11:00:00,54.99,55.0,54.76,54.89,72424.0,48.0181,48.0268,47.8173,47.9308,72424.0
2019-06-18 11:30:00,54.88,54.9,54.76,54.77,48873.0,47.922,47.9395,47.8173,47.826,48873.0
2019-06-18 12:00:00,54.78,54.82,54.73,54.79,49178.0,47.8347,47.8697,47.7911,47.8435,49178.0
2019-06-18 12:30:00,54.78,54.81,54.73,54.81,38198.0,47.8347,47.8609,47.7911,47.8609,38198.0
2019-06-18 13:00:00,54.8,54.81,54.73,54.74,50692.0,47.8522,47.8609,47.7911,47.7998,50692.0
2019-06-18 13:30:00,54.74,54.87,54.72,54.87,62799.0,47.7998,47.9133,47.7823,47.9133,62799.0
2019-06-18 14:00:00,54.87,54.99,54.87,54.96,143565.0,47.9133,48.0181,47.9133,47.9919,143565.0
2019-06-18 14:30:00,54.96,54.96,54.87,54.91,69887.0,47.9919,47.9919,47.9133,47.9482,69887.0
2019-06-18 15:00:00,54.91,54.97,54.85,54.94,171412.0,47.9482,48.0006,47.8959,47.9744,171412.0
2019-06-18 15:30:00,54.95,54.99,54.83,54.98,396105.0,47.9832,48.0181,47.8784,48.0094,396105.0
2019-06-19 09:30:00,55.05,55.39,55.02,55.02,71358.0,48.0705,48.3674,48.0443,48.0443,71358.0
2019-06-19 10:00:00,55.02,55.09,54.94,55.04,67093.0,48.0443,48.1054,47.9744,48.0618,67093.0
2019-06-19 10:30:00,55.04,55.05,54.94,54.95,33102.0,48.0618,48.0705,47.9744,47.9832,33102.0
2019-06-19 11:00:00,54.96,55.1,54.96,55.1,37476.0,47.9919,48.1142,47.9919,48.1142,37476.0
2019-06-19 11:30:00,55.1,55.23,55.06,55.13,40250.0,48.1142,48.2277,48.0792,48.1404,40250.0
2019-06-19 12:00:00,55.13,55.16,55.11,55.14,17260.0,48.1404,48.1665,48.1229,48.1491,17260.0
2019-06-19 12:30:00,55.13,55.14,55.08,55.13,22752.0,48.1404,48.1491,48.0967,48.1404,22752.0
2019-06-19 13:00:00,55.14,55.16,55.08,55.11,20140.0,48.1491,48.1665,48.0967,48.1229,20140.0
2019-06-19 13:30:00,55.11,55.14,55.07,55.12,31762.0,48.1229,48.1491,48.088,48.1316,31762.0
2019-06-19 14:00:00,55.12,55.19,54.99,55.12,92637.0,48.1316,48.1927,48.0181,48.1316,92637.0
2019-06-19 14:30:00,55.12,55.23,55.09,55.14,42449.0,48.1316,48.2277,48.1054,48.1491,42449.0
2019-06-19 15:00:00,55.15,55.33,55.12,55.21,77250.0,48.1578,48.315,48.1316,48.2102,77250.0
2019-06-19 15:30:00,55.21,55.31,55.12,55.23,222416.0,48.2102,48.2975,48.1316,48.2277,222416.0
2019-06-20 09:30:00,55.45,55.6,55.13,55.2,108222.0,48.4198,48.5508,48.1404,48.2015,108222.0
2019-06-20 10:00:00,55.2,55.38,55.17,55.33,55443.0,48.2015,48.3587,48.1753,48.315,55443.0
2019-06-20 10:30:00,55.33,55.34,55.12,55.14,62725.0,48.315,48.3237,48.1316,48.1491,62725.0
2019-06-20 11:00:00,55.13,55.17,55.04,55.05,45678.0,48.1404,48.1753,48.0618,48.0705,45678.0
2019-06-20 11:30:00,55.06,55.13,55.01,55.09,46495.0,48.0792,48.1404,48.0356,48.1054,46495.0
2019-06-20 12:00:00,55.1,55.1,54.89,55.0,37582.0,48.1142,48.1142,47.9308,48.0268,37582.0
2019-06-20 12:30:00,55.01,55.09,54.99,55.07,33789.0,48.0356,48.1054,48.0181,48.088,33789.0
2019-06-20 13:00:00,55.09,55.2,55.06,55.18,35919.0,48.1054,48.2015,48.0792,48.184,35919.0
2019-06-20 13:30:00,55.18,55.26,55.17,55.26,29391.0,48.184,48.2539,48.1753,48.2539,29391.0
2019-06-20 14:00:00,55.25,55.31,55.21,55.25,45418.0,48.2451,48.2975,48.2102,48.2451,45418.0
2019-06-20 14:30:00,55.25,55.52,55.25,55.51,70810.0,48.2451,48.4809,48.2451,48.4722,70810.0
2019-06-20 15:00:00,55.5,55.51,55.41,55.48,104131.0,48.4634,48.4722,48.3849,48.446,104131.0
2019-06-20 15:30:00,55.48,55.66,55.45,55.62,332206.0,48.446,48.6032,48.4198,48.5682,332206.0
2019-06-21 09:30:00,55.54,55.8,55.35,55.45,326085.0,48.4984,48.7254,48.3325,48.4198,326085.0
2019-06-21 10:00:00,55.46,55.51,55.39,55.5,53131.0,48.4285,48.4722,48.3674,48.4634,53131.0
2019-06-21 10:30:00,55.5,55.51,55.41,55.51,63449.0,48.4634,48.4722,48.3849,48.4722,63449.0
2019-06-21 11:00:00,55.51,55.74,55.49,55.59,74127.0,48.4722,48.673,48.4547,48.542,74127.0
2019-06-21 11:30:00,55.6,55.67,55.58,55.62,56034.0,48.5508,48.6119,48.5333,48.5682,56034.0
2019-06-21 12:00:00,55.62,55.64,55.54,55.6,51304.0,48.5682,48.5857,48.4984,48.5508,51304.0
2019-06-21 12:30:00,55.59,55.7,55.58,55.63,107495.0,48.542,48.6381,48.5333,48.577,107495.0
2019-06-21 13:00:00,55.63,55.65,55.56,55.58,43317.0,48.577,48.5944,48.5158,48.5333,43317.0
2019-06-21 13:30:00,55.59,55.59,55.53,55.55,36906.0,48.542,48.542,48.4896,48.5071,36906.0
2019-06-21 14:00:00,55.54,55.63,55.54,55.62,88303.0,48.4984,48.577,48.4984,48.5682,88303.0
2019-06-21 14:30:00,55.63,55.69,55.62,55.63,104453.0,48.577,48.6294,48.5682,48.577,104453.0
2019-06-21 15:00:00,55.64,55.7,55.6,55.64,101160.0,48.5857,48.6381,48.5508,48.5857,101160.0
2019-06-21 15:30:00,55.64,55.8,55.58,55.72,736139.0,48.5857,48.7254,48.5333,48.6555,736139.0
2019-06-24 09:30:00,55.66,55.89,55.5,55.78,133434.0,48.6032,48.804,48.4634,48.7079,133434.0
2019-06-24 10:00:00,55.78,55.94,55.67,55.94,121542.0,48.7079,48.8477,48.6119,48.8477,121542.0
2019-06-24 10:30:00,55.93,56.07,55.89,56.03,96259.0,48.8389,48.9612,48.804,48.9262,96259.0
2019-06-24 11:00:00,56.02,56.1,55.96,55.97,66128.0,48.9175,48.9874,48.8651,48.8739,66128.0
2019-06-24 11:30:00,55.97,56.07,55.97,55.98,82821.0,48.8739,48.9612,48.8739,48.8826,82821.0
2019-06-24 12:00:00,55.98,56.05,55.96,55.99,70364.0,48.8826,48.9437,48.8651,48.8913,70364.0
2019-06-24 12:30:00,56.0,56.01,55.83,55.87,83529.0,48.9,48.9088,48.7516,48.7865,83529.0
2019-06-24 13:00:00,55.87,55.87,55.74,55.76,45027.0,48.7865,48.7865,48.673,48.6905,45027.0
2019-06-24 13:30:00,55.76,55.92,55.7,55.84,90798.0,48.6905,48.8302,48.6381,48.7603,90798.0
2019-06-24 14:00:00,55.84,55.86,55.79,55.82,38844.0,48.7603,48.7778,48.7167,48.7429,38844.0
2019-06-24 14:30:00,55.82,55.88,55.8,55.88,50566.0,48.7429,48.7953,48.7254,48.7953,50566.0
2019-06-24 15:00:00,55.88,55.89,55.78,55.82,91591.0,48.7953,48.804,48.7079,48.7429,91591.0
2019-06-24 15:30:00,55.83,55.85,55.61,55.69,308499.0,48.7516,48.7691,48.5595,48.6294,308499.0
2019-06-25 09:30:00,55.59,55.97,55.59,55.73,127143.0,48.542,48.8739,48.542,48.6643,127143.0
2019-06-25 10:00:00,55.71,55.91,55.7,55.81,103655.0,48.6468,48.8215,48.6381,48.7341,103655.0
2019-06-25 10:30:00,55.83,55.98,55.83,55.98,115800.0,48.7516,48.8826,48.7516,48.8826,115800.0
2019-06-25 11:00:00,55.98,56.17,55.91,56.08,92167.0,48.8826,49.0485,48.8215,48.9699,92167.0
2019-06-25 11:30:00,56.08,56.23,56.04,56.18,72701.0,48.9699,49.1009,48.935,49.0572,72701.0
2019-06-25 12:00:00,56.18,56.19,56.03,56.07,64547.0,49.0572,49.066,48.9262,48.9612,64547.0
2019-06-25 12:30:00,56.08,56.13,56.02,56.11,62513.0,48.9699,49.0136,48.9175,48.9961,62513.0
2019-06-25 13:00:00,56.1,56.17,55.99,56.16,100331.0,48.9874,49.0485,48.8913,49.0398,100331.0
2019-06-25 13:30:00,56.16,56.24,56.14,56.15,175019.0,49.0398,49.1096,49.0223,49.031,175019.0
2019-06-25 14:00:00,56.15,56.22,56.09,56.21,103681.0,49.031,49.0922,48.9786,49.0834,103681.0
2019-06-25 14:30:00,56.2,56.22,56.09,56.16,291705.0,49.0747,49.0922,48.9786,49.0398,291705.0
2019-06-25 15:00:00,56.17,56.31,56.04,56.18,152988.0,49.0485,49.1707,48.935,49.0572,152988.0
2019-06-25 15:30:00,56.18,56.19,55.98,56.03,385649.0,49.0572,49.066,48.8826,48.9262,385649.0
2019-06-26 09:30:00,56.13,56.13,55.65,55.73,130378.0,49.0136,49.0136,48.5944,48.6643,130378.0
2019-06-26 10:00:00,55.73,55.75,55.58,55.62,132497.0,48.6643,48.6817,48.5333,48.5682,132497.0
2019-06-26 10:30:00,55.63,55.69,55.46,55.53,99418.0,48.577,48.6294,48.4285,48.4896,99418.0
2019-06-26 11:00:00,55.53,55.59,55.32,55.38,68710.0,48.4896,48.542,48.3063,48.3587,68710.0
2019-06-26 11:30:00,55.38,55.42,55.3,55.31,58643.0,48.3587,48.3936,48.2888,48.2975,58643.0
2019-06-26 12:00:00,55.31,55.33,55.17,55.17,73315.0,48.2975,48.315,48.1753,48.1753,73315.0
2019-06-26 12:30:00,55.17,55.24,55.05,55.11,66033.0,48.1753,48.2364,48.0705,48.1229,66033.0
2019-06-26 13:00:00,55.11,55.11,54.91,54.93,61024.0,48.1229,48.1229,47.9482,47.9657,61024.0
2019-06-26 13:30:00,54.92,55.0,54.9,54.92,68088.0,47.957,48.0268,47.9395,47.957,68088.0
2019-06-26 14:00:00,54.93,55.05,54.92,55.0,74086.0,47.9657,48.0705,47.957,48.0268,74086.0
2019-06-26 14:30:00,55.01,55.02,54.74,54.79,75065.0,48.0356,48.0443,47.7998,47.8435,75065.0
2019-06-26 15:00:00,54.79,54.89,54.76,54.77,78869.0,47.8435,47.9308,47.8173,47.826,78869.0
2019-06-26 15:30:00,54.77,54.96,54.76,54.87,374923.0,47.826,47.9919,47.8173,47.9133,374923.0
2019-06-27 09:30:00,54.88,55.13,54.82,54.86,251725.0,47.922,48.1404,47.8697,47.9046,251725.0
2019-06-27 10:00:00,54.86,54.89,54.66,54.73,240546.0,47.9046,47.9308,47.7299,47.7911,240546.0
2019-06-27 10:30:00,54.75,54.81,54.64,54.66,88471.0,47.8085,47.8609,47.7125,47.7299,88471.0
2019-06-27 11:00:00,54.66,54.76,54.61,54.76,117330.0,47.7299,47.8173,47.6863,47.8173,117330.0
2019-06-27 11:30:00,54.75,54.9,54.73,54.88,56632.0,47.8085,47.9395,47.7911,47.922,56632.0
2019-06-27 12:00:00,54.87,55.07,54.87,55.06,78345.0,47.9133,48.088,47.9133,48.0792,78345.0
2019-06-27 12:30:00,55.06,55.23,55.06,55.17,82977.0,48.0792,48.2277,48.0792,48.1753,82977.0
2019-06-27 13:00:00,55.16,55.28,55.15,55.21,85754.0,48.1665,48.2713,48.1578,48.2102,85754.0
2019-06-27 13:30:00,55.2,55.26,55.14,55.16,60327.0,48.2015,48.2539,48.1491,48.1665,60327.0
2019-06-27 14:00:00,55.16,55.24,55.11,55.2,59489.0,48.1665,48.2364,48.1229,48.2015,59489.0
2019-06-27 14:30:00,55.2,55.22,55.16,55.18,72330.0,48.2015,48.2189,48.1665,48.184,72330.0
2019-06-27 15:00:00,55.17,55.26,55.17,55.26,76562.0,48.1753,48.2539,48.1753,48.2539,76562.0
2019-06-27 15:30:00,55.25,55.46,55.18,55.39,421318.0,48.2451,48.4285,48.184,48.3674,421318.0
2019-06-28 09:30:00,55.74,55.85,55.54,55.71,73475.0,48.673,48.7691,48.4984,48.6468,73475.0
2019-06-28 10:00:00,55.7,55.78,55.57,55.59,69810.0,48.6381,48.7079,48.5246,48.542,69810.0
2019-06-28 10:30:00,55.59,55.64,55.53,55.59,70816.0,48.542,48.5857,48.4896,48.542,70816.0
2019-06-28 11:00:00,55.59,55.69,55.56,55.66,132989.0,48.542,48.6294,48.5158,48.6032,132989.0
2019-06-28 11:30:00,55.66,55.73,55.64,55.66,64947.0,48.6032,48.6643,48.5857,48.6032,64947.0
2019-06-28 12:00:00,55.66,55.89,55.64,55.85,67026.0,48.6032,48.804,48.5857,48.7691,67026.0
2019-06-28 12:30:00,55.86,55.87,55.76,55.8,62266.0,48.7778,48.7865,48.6905,48.7254,62266.0
2019-06-28 13:00:00,55.8,55.88,55.79,55.87,29510.0,48.7254,48.7953,48.7167,48.7865,29510.0
2019-06-28 13:30:00,55.88,55.93,55.82,55.86,50125.0,48.7953,48.8389,48.7429,48.7778,50125.0
2019-06-28 14:00:00,55.86,55.89,55.79,55.82,74917.0,48.7778,48.804,48.7167,48.7429,74917.0
2019-06-28 14:30:00,55.83,55.83,55.71,55.71,84466.0,48.7516,48.7516,48.6468,48.6468,84466.0
2019-06-28 15:00:00,55.71,55.73,55.6,55.63,155370.0,48.6468,48.6643,48.5508,48.577,155370.0
2019-06-28 15:30:00,55.63,55.74,55.43,55.68,912961.0,48.577,48.673,48.4023,48.6206,912961.0
2019-07-01 09:30:00,55.98,55.99,55.48,55.54,141800.0,48.8826,48.8913,48.446,48.4984,141800.0
2019-07-01 10:00:00,55.56,55.88,55.55,55.8,155326.0,48.5158,48.7953,48.5071,48.7254,155326.0
2019-07-01 10:30:00,55.8,55.83,55.54,55.56,59858.0,48.7254,48.7516,48.4984,48.5158,59858.0
2019-07-01 11:00:00,55.56,55.57,55.38,55.4,81912.0,48.5158,48.5246,48.3587,48.3761,81912.0
2019-07-01 11:30:00,55.4,55.46,55.39,55.45,67797.0,48.3761,48.4285,48.3674,48.4198,67797.0
2019-07-01 12:00:00,55.45,55.46,55.41,55.42,59395.0,48.4198,48.4285,48.3849,48.3936,59395.0
2019-07-01 12:30:00,55.42,55.43,55.34,55.36,84339.0,48.3936,48.4023,48.3237,48.3412,84339.0
2019-07-01 13:00:00,55.36,55.4,55.23,55.28,143083.0,48.3412,48.3761,48.2277,48.2713,143083.0
2019-07-01 13:30:00,55.27,55.45,55.24,55.45,149734.0,48.2626,48.4198,48.2364,48.4198,149734.0
2019-07-01 14:00:00,55.45,55.55,55.42,55.52,78113.0,48.4198,48.5071,48.3936,48.4809,78113.0
2019-07-01 14:30:00,55.52,55.52,55.39,55.39,45051.0,48.4809,48.4809,48.3674,48.3674,45051.0
2019-07-01 15:00:00,55.4,55.62,55.39,55.56,126379.0,48.3761,48.5682,48.3674,48.5158,126379.0
2019-07-01 15:30:00,55.55,55.94,55.55,55.88,436020.0,48.5071,48.8477,48.5071,48.7953,436020.0
2019-07-02 09:30:00,56.0,56.09,55.85,55.89,80475.0,48.9,48.9786,48.7691,48.804,80475.0
2019-07-02 10:00:00,55.88,56.3,55.88,56.28,130685.0,48.7953,49.162,48.7953,49.1445,130685.0
2019-07-02 10:30:00,56.28,56.36,56.09,56.15,176237.0,49.1445,49.2144,48.9786,49.031,176237.0
2019-07-02 11:00:00,56.16,56.16,55.93,55.98,92299.0,49.0398,49.0398,48.8389,48.8826,92299.0
2019-07-02 11:30:00,55.99,56.03,55.91,55.98,55512.0,48.8913,48.9262,48.8215,48.8826,55512.0
2019-07-02 12:00:00,55.99,56.03,55.85,55.87,57969.0,48.8913,48.9262,48.7691,48.7865,57969.0
2019-07-02 12:30:00,55.88,55.9,55.77,55.85,62099.0,48.7953,48.8127,48.6992,48.7691,62099.0
2019-07-02 13:00:00,55.86,55.98,55.82,55.98,45017.0,48.7778,48.8826,48.7429,48.8826,45017.0
2019-07-02 13:30:00,55.98,56.13,55.95,56.13,50836.0,48.8826,49.0136,48.8564,49.0136,50836.0
2019-07-02 14:00:00,56.13,56.23,56.09,56.2,58573.0,49.0136,49.1009,48.9786,49.0747,58573.0
2019-07-02 14:30:00,56.21,56.26,56.06,56.1,64847.0,49.0834,49.1271,48.9524,48.9874,64847.0
2019-07-02 15:00:00,56.1,56.18,56.03,56.1,99842.0,48.9874,49.0572,48.9262,48.9874,99842.0
2019-07-02 15:30:00,56.1,56.29,56.09,56.27,239481.0,48.9874,49.1533,48.9786,49.1358,239481.0
2019-07-03 09:30:00,56.44,56.72,56.36,56.65,71226.0,49.2843,49.5288,49.2144,49.4676,71226.0
2019-07-03 10:00:00,56.65,56.84,56.63,56.79,81336.0,49.4676,49.6335,49.4502,49.5899,81336.0
2019-07-03 10:30:00,56.8,56.96,56.79,56.93,61364.0,49.5986,49.7383,49.5899,49.7121,61364.0
2019-07-03 11:00:00,56.93,57.03,56.88,57.03,80208.0,49.7121,49.7995,49.6685,49.7995,80208.0
2019-07-03 11:30:00,57.02,57.23,57.01,57.13,117743.0,49.7907,49.9741,49.782,49.8868,117743.0
2019-07-03 12:00:00,57.14,57.14,56.96,57.07,99764.0,49.8955,49.8955,49.7383,49.8344,99764.0
2019-07-03 12:30:00,57.07,57.17,56.94,57.17,191170.0,49.8344,49.9217,49.7209,49.9217,191170.0
2019-07-05 09:30:00,57.17,57.18,56.71,56.79,110536.0,49.9217,49.9304,49.52,49.5899,110536.0
2019-07-05 10:00:00,56.78,56.86,56.64,56.81,72301.0,49.5812,49.651,49.4589,49.6074,72301.0
2019-07-05 10:30:00,56.81,56.94,56.75,56.93,59408.0,49.6074,49.7209,49.555,49.7121,59408.0
2019-07-05 11:00:00,56.94,57.07,56.91,56.98,52976.0,49.7209,49.8344,49.6947,49.7558,52976.0
2019-07-05 11:30:00,56.97,56.98,56.81,56.92,34294.0,49.7471,49.7558,49.6074,49.7034,34294.0
2019-07-05 12:00:00,56.93,56.95,56.8,56.84,41348.0,49.7121,49.7296,49.5986,49.6335,41348.0
2019-07-05 12:30:00,56.84,56.93,56.8,56.85,36910.0,49.6335,49.7121,49.5986,49.6423,36910.0
2019-07-05 13:00:00,56.85,56.87,56.78,56.85,29314.0,49.6423,49.6597,49.5812,49.6423,29314.0
2019-07-05 13:30:00,56.85,56.92,56.84,56.89,38747.0,49.6423,49.7034,49.6335,49.6772,38747.0
2019-07-05 14:00:00,56.9,56.94,56.87,56.93,26490.0,49.6859,49.7209,49.6597,49.7121,26490.0
2019-07-05 14:30:00,56.94,57.03,56.94,57.01,62229.0,49.7209,49.7995,49.7209,49.782,62229.0
2019-07-05 15:00:00,57.01,57.03,56.93,56.99,48063.0,49.782,49.7995,49.7121,49.7645,48063.0
2019-07-05 15:30:00,56.98,57.01,56.78,56.95,158934.0,49.7558,49.782,49.5812,49.7296,158934.0
2019-07-08 09:30:00,56.73,57.03,56.68,56.87,96899.0,49.5375,49.7995,49.4938,49.6597,96899.0
2019-07-08 10:00:00,56.88,56.96,56.85,56.91,70462.0,49.6685,49.7383,49.6423,49.6947,70462.0
2019-07-08 10:30:00,56.89,56.97,56.82,56.94,54144.0,49.6772,49.7471,49.6161,49.7209,54144.0
2019-07-08 11:00:00,56.97,57.03,56.93,57.0,38278.0,49.7471,49.7995,49.7121,49.7733,38278.0
2019-07-08 11:30:00,57.01,57.02,56.92,57.01,28664.0,49.782,49.7907,49.7034,49.782,28664.0
2019-07-08 12:00:00,57.02,57.03,56.87,56.88,33342.0,49.7907,49.7995,49.6597,49.6685,33342.0
2019-07-08 12:30:00,56.9,56.95,56.86,56.9,25512.0,49.6859,49.7296,49.651,49.6859,25512.0
2019-07-08 13:00:00,56.9,57.01,56.9,56.98,46501.0,49.6859,49.782,49.6859,49.7558,46501.0
2019-07-08 13:30:00,56.99,57.08,56.99,57.05,65710.0,49.7645,49.8431,49.7645,49.8169,65710.0
2019-07-08 14:00:00,57.05,57.12,56.95,56.98,79629.0,49.8169,49.878,49.7296,49.7558,79629.0
2019-07-08 14:30:00,56.98,57.02,56.86,56.94,47617.0,49.7558,49.7907,49.651,49.7209,47617.0
2019-07-08 15:00:00,56.94,57.15,56.93,57.12,123301.0,49.7209,49.9042,49.7121,49.878,123301.0
2019-07-08 15:30:00,57.12,57.21,57.07,57.13,399044.0,49.878,49.9566,49.8344,49.8868,399044.0
2019-07-09 09:30:00,57.11,57.11,56.76,56.96,109864.0,49.8693,49.8693,49.5637,49.7383,109864.0
2019-07-09 10:00:00,56.97,57.13,56.9,57.13,107173.0,49.7471,49.8868,49.6859,49.8868,107173.0
2019-07-09 10:30:00,57.12,57.19,57.01,57.15,127720.0,49.878,49.9392,49.782,49.9042,127720.0
2019-07-09 11:00:00,57.14,57.17,57.04,57.09,115667.0,49.8955,49.9217,49.8082,49.8519,115667.0
2019-07-09 11:30:00,57.09,57.1,56.87,56.91,81151.0,49.8519,49.8606,49.6597,49.6947,81151.0
2019-07-09 12:00:00,56.91,56.93,56.83,56.87,67513.0,49.6947,49.7121,49.6248,49.6597,67513.0
2019-07-09 12:30:00,56.87,56.94,56.84,56.89,44124.0,49.6597,49.7209,49.6335,49.6772,44124.0
2019-07-09 13:00:00,56.89,56.93,56.84,56.86,48554.0,49.6772,49.7121,49.6335,49.651,48554.0
2019-07-09 13:30:00,56.86,56.91,56.74,56.76,46007.0,49.651,49.6947,49.5462,49.5637,46007.0
2019-07-09 14:00:00,56.76,56.88,56.74,56.86,66482.0,49.5637,49.6685,49.5462,49.651,66482.0
2019-07-09 14:30:00,56.85,56.87,56.8,56.87,52344.0,49.6423,49.6597,49.5986,49.6597,52344.0
2019-07-09 15:00:00,56.86,56.99,56.83,56.94,111319.0,49.651,49.7645,49.6248,49.7209,111319.0
2019-07-09 15:30:00,56.94,57.1,56.94,57.08,307192.0,49.7209,49.8606,49.7209,49.8431,307192.0
2019-07-10 09:30:00,57.11,57.26,56.68,57.15,144525.0,49.8693,50.0003,49.4938,49.9042,144525.0
2019-07-10 10:00:00,57.15,57.38,57.1,57.28,127680.0,49.9042,50.1051,49.8606,50.0178,127680.0
2019-07-10 10:30:00,57.28,57.29,57.1,57.14,81696.0,50.0178,50.0265,49.8606,49.8955,81696.0
2019-07-10 11:00:00,57.13,57.13,56.93,56.99,66158.0,49.8868,49.8868,49.7121,49.7645,66158.0
2019-07-10 11:30:00,57.0,57.07,56.96,56.99,53658.0,49.7733,49.8344,49.7383,49.7645,53658.0
2019-07-10 12:00:00,57.01,57.01,56.91,56.95,71624.0,49.782,49.782,49.6947,49.7296,71624.0
2019-07-10 12:30:00,56.94,57.01,56.91,57.01,36201.0,49.7209,49.782,49.6947,49.782,36201.0
2019-07-10 13:00:00,57.02,57.04,56.98,56.99,64877.0,49.7907,49.8082,49.7558,49.7645,64877.0
2019-07-10 13:30:00,57.0,57.1,56.99,57.1,20551.0,49.7733,49.8606,49.7645,49.8606,20551.0
2019-07-10 14:00:00,57.1,57.15,57.01,57.04,68192.0,49.8606,49.9042,49.782,49.8082,68192.0
2019-07-10 14:30:00,57.04,57.08,56.94,57.01,53161.0,49.8082,49.8431,49.7209,49.782,53161.0
2019-07-10 15:00:00,57.0,57.04,56.9,56.94,80750.0,49.7733,49.8082,49.6859,49.7209,80750.0
2019-07-10 15:30:00,56.94,57.22,56.94,57.15,293081.0,49.7209,49.9654,49.7209,49.9042,293081.0
2019-07-11 09:30:00,57.27,57.34,56.84,56.88,75909.0,50.009,50.0702,49.6335,49.6685,75909.0
2019-07-11 10:00:00,56.9,56.95,56.71,56.79,82312.0,49.6859,49.7296,49.52,49.5899,82312.0
2019-07-11 10:30:00,56.79,56.83,56.67,56.68,90636.0,49.5899,49.6248,49.4851,49.4938,90636.0
2019-07-11 11:00:00,56.68,56.89,56.65,56.84,60099.0,49.4938,49.6772,49.4676,49.6335,60099.0
2019-07-11 11:30:00,56.86,56.88,56.71,56.71,94572.0,49.651,49.6685,49.52,49.52,94572.0
2019-07-11 12:00:00,56.72,56.75,56.63,56.67,66436.0,49.5288,49.555,49.4502,49.4851,66436.0
2019-07-11 12:30:00,56.66,56.7,56.6,56.68,33756.0,49.4764,49.5113,49.424,49.4938,33756.0
2019-07-11 13:00:00,56.68,56.71,56.58,56.61,55793.0,49.4938,49.52,49.4065,49.4327,55793.0
2019-07-11 13:30:00,56.6,56.63,56.52,56.6,75544.0,49.424,49.4502,49.3541,49.424,75544.0
2019-07-11 14:00:00,56.59,56.62,56.48,56.52,55769.0,49.4152,49.4414,49.3192,49.3541,55769.0
2019-07-11 14:30:00,56.53,56.62,56.52,56.61,53568.0,49.3629,49.4414,49.3541,49.4327,53568.0
2019-07-11 15:00:00,56.6,56.71,56.55,56.69,70895.0,49.424,49.52,49.3803,49.5026,70895.0
2019-07-11 15:30:00,56.69,56.86,56.66,56.85,245895.0,49.5026,49.651,49.4764,49.6423,245895.0
2019-07-12 09:30:00,57.07,57.22,56.95,57.04,70322.0,49.8344,49.9654,49.7296,49.8082,70322.0
2019-07-12 10:00:00,57.02,57.11,56.99,57.05,65573.0,49.7907,49.8693,49.7645,49.8169,65573.0
2019-07-12 10:30:00,57.05,57.07,56.9,56.97,134399.0,49.8169,49.8344,49.6859,49.7471,134399.0
2019-07-12 11:00:00,56.97,57.09,56.95,57.07,74997.0,49.7471,49.8519,49.7296,49.8344,74997.0
2019-07-12 11:30:00,57.08,57.44,57.07,57.4,328755.0,49.8431,50.1575,49.8344,50.1226,328755.0
2019-07-12 12:00:00,57.39,57.44,57.25,57.27,69942.0,50.1138,50.1575,49.9916,50.009,69942.0
2019-07-12 12:30:00,57.28,57.32,57.23,57.3,44510.0,50.0178,50.0527,49.9741,50.0352,44510.0
2019-07-12 13:00:00,57.3,57.3,57.23,57.25,39418.0,50.0352,50.0352,49.9741,49.9916,39418.0
2019-07-12 13:30:00,57.25,57.27,57.16,57.19,100272.0,49.9916,50.009,49.913,49.9392,100272.0
2019-07-12 14:00:00,57.19,57.33,57.17,57.27,55067.0,49.9392,50.0614,49.9217,50.009,55067.0
2019-07-12 14:30:00,57.26,57.32,57.24,57.3,59673.0,50.0003,50.0527,49.9828,50.0352,59673.0
2019-07-12 15:00:00,57.3,57.36,57.27,57.3,80849.0,50.0352,50.0876,50.009,50.0352,80849.0
2019-07-12 15:30:00,57.3,57.54,57.3,57.5,367316.0,50.0352,50.2448,50.0352,50.2099,367316.0
2019-07-15 09:30:00,57.68,57.68,57.47,57.52,56622.0,50.3671,50.3671,50.1837,50.2273,56622.0
2019-07-15 10:00:00,57.51,57.55,57.47,57.48,56773.0,50.2186,50.2535,50.1837,50.1924,56773.0
2019-07-15 10:30:00,57.48,57.57,57.47,57.51,68773.0,50.1924,50.271,50.1837,50.2186,68773.0
2019-07-15 11:00:00,57.52,57.64,57.51,57.58,91532.0,50.2273,50.3321,50.2186,50.2797,91532.0
2019-07-15 11:30:00,57.56,57.56,57.47,57.51,40174.0,50.2623,50.2623,50.1837,50.2186,40174.0
2019-07-15 12:00:00,57.5,57.53,57.45,57.51,37615.0,50.2099,50.2361,50.1662,50.2186,37615.0
2019-07-15 12:30:00,57.49,57.57,57.49,57.56,33345.0,50.2011,50.271,50.2011,50.2623,33345.0
2019-07-15 13:00:00,57.55,57.58,57.51,57.51,31262.0,50.2535,50.2797,50.2186,50.2186,31262.0
2019-07-15 13:30:00,57.52,57.64,57.49,57.59,37218.0,50.2273,50.3321,50.2011,50.2885,37218.0
2019-07-15 14:00:00,57.6,57.73,57.6,57.67,40305.0,50.2972,50.4107,50.2972,50.3583,40305.0
2019-07-15 14:30:00,57.67,57.77,57.65,57.69,44168.0,50.3583,50.4456,50.3409,50.3758,44168.0
2019-07-15 15:00:00,57.7,57.72,57.6,57.65,65125.0,50.3845,50.402,50.2972,50.3409,65125.0
2019-07-15 15:30:00,57.65,57.78,57.62,57.72,367972.0,50.3409,50.4544,50.3147,50.402,367972.0
2019-07-16 09:30:00,57.88,58.19,57.83,58.1,111581.0,50.5417,50.8124,50.498,50.7338,111581.0
2019-07-16 10:00:00,58.09,58.15,58.0,58.0,86917.0,50.7251,50.7775,50.6465,50.6465,86917.0
2019-07-16 10:30:00,58.0,58.01,57.88,57.97,91910.0,50.6465,50.6552,50.5417,50.6203,91910.0
2019-07-16 11:00:00,57.96,57.98,57.87,57.88,59979.0,50.6116,50.629,50.533,50.5417,59979.0
2019-07-16 11:30:00,57.89,57.96,57.79,57.8,110939.0,50.5504,50.6116,50.4631,50.4718,110939.0
2019-07-16 12:00:00,57.8,57.93,57.78,57.83,72777.0,50.4718,50.5854,50.4544,50.498,72777.0
2019-07-16 12:30:00,57.84,57.9,57.82,57.86,42482.0,50.5068,50.5592,50.4893,50.5242,42482.0
2019-07-16 13:00:00,57.87,58.05,57.87,58.03,35792.0,50.533,50.6901,50.533,50.6727,35792.0
2019-07-16 13:30:00,58.03,58.08,57.99,58.0,51778.0,50.6727,50.7163,50.6377,50.6465,51778.0
2019-07-16 14:00:00,58.0,58.05,57.94,57.95,63734.0,50.6465,50.6901,50.5941,50.6028,63734.0
2019-07-16 14:30:00,57.95,58.0,57.88,57.95,167535.0,50.6028,50.6465,50.5417,50.6028,167535.0
2019-07-16 15:00:00,57.96,58.04,57.93,58.02,127506.0,50.6116,50.6814,50.5854,50.6639,127506.0
2019-07-16 15:30:00,58.02,58.1,58.01,58.04,302846.0,50.6639,50.7338,50.6552,50.6814,302846.0
2019-07-17 09:30:00,57.95,58.08,57.9,57.93,128256.0,50.6028,50.7163,50.5592,50.5854,128256.0
2019-07-17 10:00:00,57.94,57.96,57.76,57.79,75977.0,50.5941,50.6116,50.4369,50.4631,75977.0
2019-07-17 10:30:00,57.79,57.8,57.48,57.6,83172.0,50.4631,50.4718,50.1924,50.2972,83172.0
2019-07-17 11:00:00,57.61,57.83,57.61,57.74,99141.0,50.3059,50.498,50.3059,50.4194,99141.0
2019-07-17 11:30:00,57.75,57.83,57.72,57.77,52249.0,50.4282,50.498,50.402,50.4456,52249.0
2019-07-17 12:00:00,57.77,57.8,57.68,57.75,53633.0,50.4456,50.4718,50.3671,50.4282,53633.0
2019-07-17 12:30:00,57.75,57.81,57.72,57.75,37230.0,50.4282,50.4806,50.402,50.4282,37230.0
2019-07-17 13:00:00,57.75,57.89,57.74,57.86,65812.0,50.4282,50.5504,50.4194,50.5242,65812.0
2019-07-17 13:30:00,57.86,57.87,57.77,57.78,64015.0,50.5242,50.533,50.4456,50.4544,64015.0
2019-07-17 14:00:00,57.78,57.79,57.6,57.66,85730.0,50.4544,50.4631,50.2972,50.3496,85730.0
2019-07-17 14:30:00,57.66,57.73,57.65,57.71,96284.0,50.3496,50.4107,50.3409,50.3932,96284.0
2019-07-17 15:00:00,57.72,57.77,57.61,57.62,101150.0,50.402,50.4456,50.3059,50.3147,101150.0
2019-07-17 15:30:00,57.6,57.77,57.56,57.66,301758.0,50.2972,50.4456,50.2623,50.3496,301758.0
2019-07-18 09:30:00,57.71,57.94,57.68,57.79,69570.0,50.3932,50.5941,50.3671,50.4631,69570.0
2019-07-18 10:00:00,57.79,57.79,57.65,57.76,79849.0,50.4631,50.4631,50.3409,50.4369,79849.0
2019-07-18 10:30:00,57.77,58.07,57.77,58.06,108455.0,50.4456,50.7076,50.4456,50.6989,108455.0
2019-07-18 11:00:00,58.07,58.11,57.92,57.94,88009.0,50.7076,50.7425,50.5766,50.5941,88009.0
2019-07-18 11:30:00,57.93,57.94,57.8,57.81,73877.0,50.5854,50.5941,50.4718,50.4806,73877.0
2019-07-18 12:00:00,57.82,57.96,57.8,57.92,53133.0,50.4893,50.6116,50.4718,50.5766,53133.0
2019-07-18 12:30:00,57.94,57.96,57.89,57.91,65927.0,50.5941,50.6116,50.5504,50.5679,65927.0
2019-07-18 13:00:00,57.91,58.04,57.91,57.92,52495.0,50.5679,50.6814,50.5679,50.5766,52495.0
2019-07-18 13:30:00,57.91,57.93,57.68,57.7,54430.0,50.5679,50.5854,50.3671,50.3845,54430.0
2019-07-18 14:00:00,57.71,57.94,57.7,57.9,81011.0,50.3932,50.5941,50.3845,50.5592,81011.0
2019-07-18 14:30:00,57.9,57.99,57.84,57.98,93601.0,50.5592,50.6377,50.5068,50.629,93601.0
2019-07-18 15:00:00,57.98,58.03,57.88,57.94,78670.0,50.629,50.6727,50.5417,50.5941,78670.0
2019-07-18 15:30:00,57.95,58.04,57.84,57.9,243500.0,50.6028,50.6814,50.5068,50.5592,243500.0
2019-07-19 09:30:00,58.22,58.22,57.89,57.98,166082.0,50.8386,50.8386,50.5504,50.629,166082.0
2019-07-19 10:00:00,57.97,58.08,57.86,57.93,96770.0,50.6203,50.7163,50.5242,50.5854,96770.0
2019-07-19 10:30:00,57.94,57.98,57.68,57.78,74712.0,50.5941,50.629,50.3671,50.4544,74712.0
2019-07-19 11:00:00,57.79,57.86,57.65,57.68,67234.0,50.4631,50.5242,50.3409,50.3671,67234.0
2019-07-19 11:30:00,57.68,57.73,57.55,57.6,51747.0,50.3671,50.4107,50.2535,50.2972,51747.0
2019-07-19 12:00:00,57.6,57.75,57.59,57.65,45212.0,50.2972,50.4282,50.2885,50.3409,45212.0
2019-07-19 12:30:00,57.65,57.79,57.62,57.78,53445.0,50.3409,50.4631,50.3147,50.4544,53445.0
2019-07-19 13:00:00,57.78,57.81,57.73,57.75,48406.0,50.4544,50.4806,50.4107,50.4282,48406.0
2019-07-19 13:30:00,57.75,57.77,57.6,57.64,58258.0,50.4282,50.4456,50.2972,50.3321,58258.0
2019-07-19 14:00:00,57.64,57.71,57.43,57.45,134236.0,50.3321,50.3932,50.1487,50.1662,134236.0
2019-07-19 14:30:00,57.45,57.48,57.26,57.33,82308.0,50.1662,50.1924,50.0003,50.0614,82308.0
2019-07-19 15:00:00,57.33,57.33,57.12,57.19,121432.0,50.0614,50.0614,49.878,49.9392,121432.0
2019-07-19 15:30:00,57.19,57.42,57.1,57.11,295744.0,49.9392,50.14,49.8606,49.8693,295744.0
2019-07-22 09:30:00,57.09,57.3,56.97,57.28,67340.0,49.8519,50.0352,49.7471,50.0178,67340.0
2019-07-22 10:00:00,57.28,57.43,57.24,57.43,50583.0,50.0178,50.1487,49.9828,50.1487,50583.0
2019-07-22 10:30:00,57.44,57.49,57.17,57.18,53141.0,50.1575,50.2011,49.9217,49.9304,53141.0
2019-07-22 11:00:00,57.19,57.25,57.05,57.1,45686.0,49.9392,49.9916,49.8169,49.8606,45686.0
2019-07-22 11:30:00,57.1,57.16,57.04,57.11,47596.0,49.8606,49.913,49.8082,49.8693,47596.0
2019-07-22 12:00:00,57.1,57.31,57.03,57.3,54389.0,49.8606,50.044,49.7995,50.0352,54389.0
2019-07-22 12:30:00,57.31,57.37,57.28,57.34,43038.0,50.044,50.0964,50.0178,50.0702,43038.0
2019-07-22 13:00:00,57.35,57.35,57.26,57.28,36384.0,50.0789,50.0789,50.0003,50.0178,36384.0
2019-07-22 13:30:00,57.3,57.31,57.15,57.18,55029.0,50.0352,50.044,49.9042,49.9304,55029.0
2019-07-22 14:00:00,57.18,57.26,57.16,57.22,51633.0,49.9304,50.0003,49.913,49.9654,51633.0
2019-07-22 14:30:00,57.22,57.26,57.15,57.19,31825.0,49.9654,50.0003,49.9042,49.9392,31825.0
2019-07-22 15:00:00,57.18,57.28,57.1,57.13,48731.0,49.9304,50.0178,49.8606,49.8868,48731.0
2019-07-22 15:30:00,57.13,57.16,57.04,57.04,165313.0,49.8868,49.913,49.8082,49.8082,165313.0
2019-07-23 09:30:00,57.02,57.24,56.64,56.73,142191.0,49.7907,49.9828,49.4589,49.5375,142191.0
2019-07-23 10:00:00,56.73,56.73,56.48,56.5,128539.0,49.5375,49.5375,49.3192,49.3367,128539.0
2019-07-23 10:30:00,56.49,56.55,56.45,56.54,72006.0,49.3279,49.3803,49.293,49.3716,72006.0
2019-07-23 11:00:00,56.53,56.66,56.53,56.58,55498.0,49.3629,49.4764,49.3629,49.4065,55498.0
2019-07-23 11:30:00,56.58,56.65,56.51,56.54,56528.0,49.4065,49.4676,49.3454,49.3716,56528.0
2019-07-23 12:00:00,56.53,56.68,56.53,56.63,68172.0,49.3629,49.4938,49.3629,49.4502,68172.0
2019-07-23 12:30:00,56.63,56.76,56.6,56.7,47756.0,49.4502,49.5637,49.424,49.5113,47756.0
2019-07-23 13:00:00,56.69,56.72,56.62,56.67,52445.0,49.5026,49.5288,49.4414,49.4851,52445.0
2019-07-23 13:30:00,56.67,56.88,56.66,56.88,63759.0,49.4851,49.6685,49.4764,49.6685,63759.0
2019-07-23 14:00:00,56.89,56.9,56.78,56.88,101591.0,49.6772,49.6859,49.5812,49.6685,101591.0
2019-07-23 14:30:00,56.89,56.89,56.74,56.84,67473.0,49.6772,49.6772,49.5462,49.6335,67473.0
2019-07-23 15:00:00,56.84,56.89,56.81,56.85,78591.0,49.6335,49.6772,49.6074,49.6423,78591.0
2019-07-23 15:30:00,56.85,56.99,56.84,56.91,269419.0,49.6423,49.7645,49.6335,49.6947,269419.0
2019-07-24 09:30:00,56.86,57.3,56.75,57.13,80008.0,49.651,50.0352,49.555,49.8868,80008.0
2019-07-24 10:00:00,57.1,57.23,57.05,57.05,116862.0,49.8606,49.9741,49.8169,49.8169,116862.0
2019-07-24 10:30:00,57.05,57.12,56.9,56.91,81739.0,49.8169,49.878,49.6859,49.6947,81739.0
2019-07-24 11:00:00,56.92,56.95,56.82,56.89,131414.0,49.7034,49.7296,49.6161,49.6772,131414.0
2019-07-24 11:30:00,56.88,56.93,56.82,56.86,37196.0,49.6685,49.7121,49.6161,49.651,37196.0
2019-07-24 12:00:00,56.86,57.03,56.86,57.01,39907.0,49.651,49.7995,49.651,49.782,39907.0
2019-07-24 12:30:00,57.0,57.19,57.0,57.18,52338.0,49.7733,49.9392,49.7733,49.9304,52338.0
2019-07-24 13:00:00,57.19,57.28,57.17,57.23,70737.0,49.9392,50.0178,49.9217,49.9741,70737.0
2019-07-24 13:30:00,57.23,57.34,57.21,57.32,59343.0,49.9741,50.0702,49.9566,50.0527,59343.0
2019-07-24 14:00:00,57.33,57.43,57.32,57.41,58265.0,50.0614,50.1487,50.0527,50.1313,58265.0
2019-07-24 14:30:00,57.41,57.44,57.33,57.38,40975.0,50.1313,50.1575,50.0614,50.1051,40975.0
2019-07-24 15:00:00,57.38,57.43,57.33,57.43,62602.0,50.1051,50.1487,50.0614,50.1487,62602.0
2019-07-24 15:30:00,57.43,57.56,57.41,57.53,224140.0,50.1487,50.2623,50.1313,50.2361,224140.0
2019-07-25 09:30:00,57.57,57.57,57.28,57.43,69831.0,50.271,50.271,50.0178,50.1487,69831.0
2019-07-25 10:00:00,57.41,57.75,57.41,57.73,38805.0,50.1313,50.4282,50.1313,50.4107,38805.0
2019-07-25 10:30:00,57.72,57.8,57.68,57.71,45958.0,50.402,50.4718,50.3671,50.3932,45958.0
2019-07-25 11:00:00,57.71,57.8,57.67,57.78,70007.0,50.3932,50.4718,50.3583,50.4544,70007.0
2019-07-25 11:30:00,57.77,57.78,57.46,57.56,103091.0,50.4456,50.4544,50.1749,50.2623,103091.0
2019-07-25 12:00:00,57.56,57.75,57.54,57.65,155375.0,50.2623,50.4282,50.2448,50.3409,155375.0
2019-07-25 12:30:00,57.65,57.74,57.53,57.62,36585.0,50.3409,50.4194,50.2361,50.3147,36585.0
2019-07-25 13:00:00,57.62,57.67,57.58,57.66,27898.0,50.3147,50.3583,50.2797,50.3496,27898.0
2019-07-25 13:30:00,57.66,57.74,57.56,57.57,84719.0,50.3496,50.4194,50.2623,50.271,84719.0
2019-07-25 14:00:00,57.56,57.76,57.56,57.67,141839.0,50.2623,50.4369,50.2623,50.3583,141839.0
2019-07-25 14:30:00,57.67,57.68,57.49,57.6,163467.0,50.3583,50.3671,50.2011,50.2972,163467.0
2019-07-25 15:00:00,57.6,57.65,57.48,57.6,62101.0,50.2972,50.3409,50.1924,50.2972,62101.0
2019-07-25 15:30:00,57.6,57.65,57.5,57.62,216998.0,50.2972,50.3409,50.2099,50.3147,216998.0
2019-07-26 09:30:00,57.63,57.7,57.48,57.7,100438.0,50.3234,50.3845,50.1924,50.3845,100438.0
2019-07-26 10:00:00,57.71,58.01,57.63,57.98,92253.0,50.3932,50.6552,50.3234,50.629,92253.0
2019-07-26 10:30:00,57.97,58.09,57.87,58.05,116745.0,50.6203,50.7251,50.533,50.6901,116745.0
2019-07-26 11:00:00,58.04,58.09,57.86,57.86,68782.0,50.6814,50.7251,50.5242,50.5242,68782.0
2019-07-26 11:30:00,57.86,57.89,57.79,57.82,47097.0,50.5242,50.5504,50.4631,50.4893,47097.0
2019-07-26 12:00:00,57.83,57.98,57.83,57.87,30995.0,50.498,50.629,50.498,50.533,30995.0
2019-07-26 12:30:00,57.88,57.93,57.85,57.9,43204.0,50.5417,50.5854,50.5155,50.5592,43204.0
2019-07-26 13:00:00,57.9,57.95,57.88,57.91,54924.0,50.5592,50.6028,50.5417,50.5679,54924.0
2019-07-26 13:30:00,57.9,57.95,57.87,57.88,49119.0,50.5592,50.6028,50.533,50.5417,49119.0
2019-07-26 14:00:00,57.89,57.91,57.81,57.86,50570.0,50.5504,50.5679,50.4806,50.5242,50570.0
2019-07-26 14:30:00,57.86,57.91,57.83,57.87,47078.0,50.5242,50.5679,50.498,50.533,47078.0
2019-07-26 15:00:00,57.88,57.97,57.82,57.96,58581.0,50.5417,50.6203,50.4893,50.6116,58581.0
2019-07-26 15:30:00,57.97,58.14,57.96,58.13,226820.0,50.6203,50.7687,50.6116,50.76,226820.0
2019-07-29 09:30:00,58.08,58.14,57.95,58.06,61368.0,50.7163,50.7687,50.6028,50.6989,61368.0
2019-07-29 10:00:00,58.07,58.14,58.02,58.06,115904.0,50.7076,50.7687,50.6639,50.6989,115904.0
2019-07-29 10:30:00,58.06,58.18,58.06,58.11,121975.0,50.6989,50.8037,50.6989,50.7425,121975.0
2019-07-29 11:00:00,58.11,58.2,58.11,58.19,59011.0,50.7425,50.8211,50.7425,50.8124,59011.0
2019-07-29 11:30:00,58.2,58.24,58.12,58.13,111118.0,50.8211,50.8561,50.7513,50.76,111118.0
2019-07-29 12:00:00,58.13,58.17,57.99,58.02,87207.0,50.76,50.7949,50.6377,50.6639,87207.0
2019-07-29 12:30:00,58.01,58.02,57.9,57.97,50301.0,50.6552,50.6639,50.5592,50.6203,50301.0
2019-07-29 13:00:00,57.98,58.03,57.9,57.92,68016.0,50.629,50.6727,50.5592,50.5766,68016.0
2019-07-29 13:30:00,57.92,57.99,57.85,57.86,49451.0,50.5766,50.6377,50.5155,50.5242,49451.0
2019-07-29 14:00:00,57.86,57.88,57.69,57.69,59174.0,50.5242,50.5417,50.3758,50.3758,59174.0
2019-07-29 14:30:00,57.7,57.7,57.53,57.59,74421.0,50.3845,50.3845,50.2361,50.2885,74421.0
2019-07-29 15:00:00,57.59,57.6,57.47,57.53,97015.0,50.2885,50.2972,50.1837,50.2361,97015.0
2019-07-29 15:30:00,57.52,57.76,57.47,57.73,308293.0,50.2273,50.4369,50.1837,50.4107,308293.0
2019-07-30 09:30:00,57.45,57.75,57.24,57.74,69873.0,50.1662,50.4282,49.9828,50.4194,69873.0
2019-07-30 10:00:00,57.73,57.73,57.51,57.67,35555.0,50.4107,50.4107,50.2186,50.3583,35555.0
2019-07-30 10:30:00,57.67,57.76,57.6,57.69,49556.0,50.3583,50.4369,50.2972,50.3758,49556.0
2019-07-30 11:00:00,57.68,57.78,57.67,57.71,29887.0,50.3671,50.4544,50.3583,50.3932,29887.0
2019-07-30 11:30:00,57.71,57.78,57.62,57.73,148505.0,50.3932,50.4544,50.3147,50.4107,148505.0
2019-07-30 12:00:00,57.73,57.82,57.7,57.72,64081.0,50.4107,50.4893,50.3845,50.402,64081.0
2019-07-30 12:30:00,57.72,57.75,57.52,57.57,181788.0,50.402,50.4282,50.2273,50.271,181788.0
2019-07-30 13:00:00,57.57,57.64,57.53,57.57,158359.0,50.271,50.3321,50.2361,50.271,158359.0
2019-07-30 13:30:00,57.57,57.67,57.53,57.63,34826.0,50.271,50.3583,50.2361,50.3234,34826.0
2019-07-30 14:00:00,57.63,57.69,57.6,57.64,38838.0,50.3234,50.3758,50.2972,50.3321,38838.0
2019-07-30 14:30:00,57.65,57.67,57.6,57.63,30699.0,50.3409,50.3583,50.2972,50.3234,30699.0
2019-07-30 15:00:00,57.64,57.72,57.62,57.66,41109.0,50.3321,50.402,50.3147,50.3496,41109.0
2019-07-30 15:30:00,57.66,57.78,57.64,57.76,210564.0,50.3496,50.4544,50.3321,50.4369,210564.0
2019-07-31 09:30:00,57.75,58.06,57.67,57.74,66997.0,50.4282,50.6989,50.3583,50.4194,66997.0
2019-07-31 10:00:00,57.72,57.82,57.6,57.71,79124.0,50.402,50.4893,50.2972,50.3932,79124.0
2019-07-31 10:30:00,57.7,57.81,57.61,57.77,87667.0,50.3845,50.4806,50.3059,50.4456,87667.0
2019-07-31 11:00:00,57.77,57.98,57.77,57.89,70061.0,50.4456,50.629,50.4456,50.5504,70061.0
2019-07-31 11:30:00,57.9,58.07,57.9,58.01,52999.0,50.5592,50.7076,50.5592,50.6552,52999.0
2019-07-31 12:00:00,58.0,58.07,57.91,57.93,54929.0,50.6465,50.7076,50.5679,50.5854,54929.0
2019-07-31 12:30:00,57.93,57.97,57.86,57.9,51181.0,50.5854,50.6203,50.5242,50.5592,51181.0
2019-07-31 13:00:00,57.89,58.01,57.86,57.94,57780.0,50.5504,50.6552,50.5242,50.5941,57780.0
2019-07-31 13:30:00,57.94,57.97,57.8,57.86,56491.0,50.5941,50.6203,50.4718,50.5242,56491.0
2019-07-31 14:00:00,57.84,57.87,57.58,57.61,101136.0,50.5068,50.533,50.2797,50.3059,101136.0
2019-07-31 14:30:00,57.6,57.71,57.19,57.33,176821.0,50.2972,50.3932,49.9392,50.0614,176821.0
2019-07-31 15:00:00,57.34,57.91,57.33,57.82,137081.0,50.0702,50.5679,50.0614,50.4893,137081.0
2019-07-31 15:30:00,57.82,57.94,57.61,57.61,499304.0,50.4893,50.5941,50.3059,50.3059,499304.0
2019-08-01 09:30:00,57.6,57.73,57.17,57.7,154563.0,50.2972,50.4107,49.9217,50.3845,154563.0
2019-08-01 10:00:00,57.65,57.65,57.47,57.59,154346.0,50.3409,50.3409,50.1837,50.2885,154346.0
2019-08-01 10:30:00,57.59,57.83,57.56,57.79,151404.0,50.2885,50.498,50.2623,50.4631,151404.0
2019-08-01 11:00:00,57.79,57.91,57.76,57.83,140485.0,50.4631,50.5679,50.4369,50.498,140485.0
2019-08-01 11:30:00,57.82,57.93,57.73,57.73,110688.0,50.4893,50.5854,50.4107,50.4107,110688.0
2019-08-01 12:00:00,57.74,57.77,57.52,57.59,111969.0,50.4194,50.4456,50.2273,50.2885,111969.0
2019-08-01 12:30:00,57.59,57.75,57.59,57.59,64277.0,50.2885,50.4282,50.2885,50.2885,64277.0
2019-08-01 13:00:00,57.6,57.64,57.14,57.16,76643.0,50.2972,50.3321,49.8955,49.913,76643.0
2019-08-01 13:30:00,57.15,57.29,56.22,56.84,160688.0,49.9042,50.0265,49.0922,49.6335,160688.0
2019-08-01 14:00:00,56.83,56.99,56.73,56.8,119876.0,49.6248,49.7645,49.5375,49.5986,119876.0
2019-08-01 14:30:00,56.82,56.9,56.69,56.79,160610.0,49.6161,49.6859,49.5026,49.5899,160610.0
2019-08-01 15:00:00,56.78,56.83,56.65,56.75,181241.0,49.5812,49.6248,49.4676,49.555,181241.0
2019-08-01 15:30:00,56.76,57.02,56.68,56.87,586162.0,49.5637,49.7907,49.4938,49.6597,586162.0
2019-08-02 09:30:00,57.8,58.48,56.58,58.14,263449.0,50.4718,51.0656,49.4065,50.7687,263449.0
2019-08-02 10:00:00,58.05,58.21,57.87,58.13,194071.0,50.6901,50.8299,50.533,50.76,194071.0
2019-08-02 10:30:00,58.15,58.46,57.98,58.25,156908.0,50.7775,51.0482,50.629,50.8648,156908.0
2019-08-02 11:00:00,58.25,58.37,58.09,58.2,93212.0,50.8648,50.9696,50.7251,50.8211,93212.0
2019-08-02 11:30:00,58.22,58.39,58.11,58.35,111100.0,50.8386,50.987,50.7425,50.9521,111100.0
2019-08-02 12:00:00,58.36,58.48,58.22,58.3,192573.0,50.9608,51.0656,50.8386,50.9084,192573.0
2019-08-02 12:30:00,58.3,58.5,58.23,58.32,240483.0,50.9084,51.0831,50.8473,50.9259,240483.0
2019-08-02 13:00:00,58.33,58.33,58.16,58.2,194344.0,50.9346,50.9346,50.7862,50.8211,194344.0
2019-08-02 13:30:00,58.2,58.22,57.86,57.94,130467.0,50.8211,50.8386,50.5242,50.5941,130467.0
2019-08-02 14:00:00,57.94,57.97,57.79,57.86,167838.0,50.5941,50.6203,50.4631,50.5242,167838.0
2019-08-02 14:30:00,57.9,58.09,57.7,57.74,104070.0,50.5592,50.7251,50.3845,50.4194,104070.0
2019-08-02 15:00:00,57.75,57.95,57.64,57.84,136404.0,50.4282,50.6028,50.3321,50.5068,136404.0
2019-08-02 15:30:00,57.84,58.05,57.38,57.47,568977.0,50.5068,50.6901,50.1051,50.1837,568977.0
2019-08-05 09:30:00,57.19,57.55,56.8,57.27,140681.0,49.9392,50.2535,49.5986,50.009,140681.0
2019-08-05 10:00:00,57.27,57.35,57.11,57.15,84936.0,50.009,50.0789,49.8693,49.9042,84936.0
2019-08-05 10:30:00,57.13,57.19,56.98,57.14,84432.0,49.8868,49.9392,49.7558,49.8955,84432.0
2019-08-05 11:00:00,57.13,57.46,57.08,57.3,91485.0,49.8868,50.1749,49.8431,50.0352,91485.0
2019-08-05 11:30:00,57.3,57.33,57.12,57.16,73237.0,50.0352,50.0614,49.878,49.913,73237.0
2019-08-05 12:00:00,57.15,57.21,57.01,57.03,152729.0,49.9042,49.9566,49.782,49.7995,152729.0
2019-08-05 12:30:00,57.03,57.09,56.77,56.8,109038.0,49.7995,49.8519,49.5724,49.5986,109038.0
2019-08-05 13:00:00,56.79,57.0,56.73,56.93,85915.0,49.5899,49.7733,49.5375,49.7121,85915.0
2019-08-05 13:30:00,56.91,57.1,56.72,56.73,87912.0,49.6947,49.8606,49.5288,49.5375,87912.0
2019-08-05 14:00:00,56.72,56.73,56.49,56.51,101395.0,49.5288,49.5375,49.3279,49.3454,101395.0
2019-08-05 14:30:00,56.5,56.56,56.3,56.34,123587.0,49.3367,49.389,49.162,49.1969,123587.0
2019-08-05 15:00:00,56.35,56.51,56.04,56.45,224379.0,49.2057,49.3454,48.935,49.293,224379.0
2019-08-05 15:30:00,56.45,56.85,56.42,56.56,602448.0,49.293,49.6423,49.2668,49.389,602448.0
2019-08-06 09:30:00,56.5,56.99,56.19,56.72,123930.0,49.3367,49.7645,49.066,49.5288,123930.0
2019-08-06 10:00:00,56.74,56.89,56.59,56.71,89637.0,49.5462,49.6772,49.4152,49.52,89637.0
2019-08-06 10:30:00,56.72,57.08,56.71,56.86,91482.0,49.5288,49.8431,49.52,49.651,91482.0
2019-08-06 11:00:00,56.87,56.95,56.68,56.77,80897.0,49.6597,49.7296,49.4938,49.5724,80897.0
2019-08-06 11:30:00,56.77,56.9,56.66,56.88,98541.0,49.5724,49.6859,49.4764,49.6685,98541.0
2019-08-06 12:00:00,56.88,57.08,56.88,57.03,91905.0,49.6685,49.8431,49.6685,49.7995,91905.0
2019-08-06 12:30:00,57.02,57.1,56.98,57.04,66562.0,49.7907,49.8606,49.7558,49.8082,66562.0
2019-08-06 13:00:00,57.04,57.25,57.04,57.21,67322.0,49.8082,49.9916,49.8082,49.9566,67322.0
2019-08-06 13:30:00,57.21,57.31,57.15,57.27,53413.0,49.9566,50.044,49.9042,50.009,53413.0
2019-08-06 14:00:00,57.27,57.52,57.22,57.5,66466.0,50.009,50.2273,49.9654,50.2099,66466.0
2019-08-06 14:30:00,57.5,57.61,57.39,57.4,76063.0,50.2099,50.3059,50.1138,50.1226,76063.0
2019-08-06 15:00:00,57.4,57.49,57.38,57.4,111921.0,50.1226,50.2011,50.1051,50.1226,111921.0
2019-08-06 15:30:00,57.39,57.66,57.32,57.63,314591.0,50.1138,50.3496,50.0527,50.3234,314591.0
2019-08-07 09:30:00,57.04,57.25,56.51,56.85,122978.0,49.8082,49.9916,49.3454,49.6423,122978.0
2019-08-07 10:00:00,56.85,57.0,56.69,56.94,86559.0,49.6423,49.7733,49.5026,49.7209,86559.0
2019-08-07 10:30:00,56.93,57.29,56.93,57.21,62060.0,49.7121,50.0265,49.7121,49.9566,62060.0
2019-08-07 11:00:00,57.28,57.35,57.13,57.2,57619.0,50.0178,50.0789,49.8868,49.9479,57619.0
2019-08-07 11:30:00,57.21,57.27,57.1,57.2,40187.0,49.9566,50.009,49.8606,49.9479,40187.0
2019-08-07 12:00:00,57.23,57.39,57.13,57.39,123552.0,49.9741,50.1138,49.8868,50.1138,123552.0
2019-08-07 12:30:00,57.38,57.59,57.38,57.58,66366.0,50.1051,50.2885,50.1051,50.2797,66366.0
2019-08-07 13:00:00,57.6,57.8,57.54,57.75,75902.0,50.2972,50.4718,50.2448,50.4282,75902.0
2019-08-07 13:30:00,57.76,58.06,57.75,57.88,59958.0,50.4369,50.6989,50.4282,50.5417,59958.0
2019-08-07 14:00:00,57.89,58.06,57.81,57.97,85732.0,50.5504,50.6989,50.4806,50.6203,85732.0
2019-08-07 14:30:00,57.96,58.13,57.93,58.13,62970.0,50.6116,50.76,50.5854,50.76,62970.0
2019-08-07 15:00:00,58.13,58.26,57.99,58.25,93349.0,50.76,50.8735,50.6377,50.8648,93349.0
2019-08-07 15:30:00,58.25,58.39,58.01,58.02,290427.0,50.8648,50.987,50.6552,50.6639,290427.0
2019-08-08 09:30:00,58.39,58.61,58.17,58.27,68378.0,50.987,51.1791,50.7949,50.8822,68378.0
2019-08-08 10:00:00,58.29,58.46,58.27,58.35,39268.0,50.8997,51.0482,50.8822,50.9521,39268.0
2019-08-08 10:30:00,58.34,58.44,58.22,58.4,45190.0,50.9434,51.0307,50.8386,50.9958,45190.0
2019-08-08 11:00:00,58.41,58.48,58.27,58.48,42703.0,51.0045,51.0656,50.8822,51.0656,42703.0
2019-08-08 11:30:00,58.49,58.59,58.42,58.58,58818.0,51.0744,51.1617,51.0132,51.1529,58818.0
2019-08-08 12:00:00,58.59,58.75,58.59,58.73,133372.0,51.1617,51.3014,51.1617,51.2839,133372.0
2019-08-08 12:30:00,58.74,58.84,58.71,58.83,36917.0,51.2927,51.38,51.2665,51.3712,36917.0
2019-08-08 13:00:00,58.84,58.91,58.66,58.66,49002.0,51.38,51.4411,51.2228,51.2228,49002.0
2019-08-08 13:30:00,58.67,58.77,58.66,58.71,101340.0,51.2315,51.3189,51.2228,51.2665,101340.0
2019-08-08 14:00:00,58.7,58.7,58.48,58.49,58492.0,51.2577,51.2577,51.0656,51.0744,58492.0
2019-08-08 14:30:00,58.51,58.66,58.42,58.61,135753.0,51.0918,51.2228,51.0132,51.1791,135753.0
2019-08-08 15:00:00,58.61,58.69,58.56,58.6,104608.0,51.1791,51.249,51.1355,51.1704,104608.0
2019-08-08 15:30:00,58.6,58.79,58.55,58.7,422834.0,51.1704,51.3363,51.1267,51.2577,422834.0
2019-08-09 09:30:00,58.75,59.04,58.75,58.92,91537.0,51.3014,51.5546,51.3014,51.4498,91537.0
2019-08-09 10:00:00,58.94,59.01,58.78,58.78,47135.0,51.4673,51.5284,51.3276,51.3276,47135.0
2019-08-09 10:30:00,58.78,58.81,58.6,58.75,62236.0,51.3276,51.3538,51.1704,51.3014,62236.0
2019-08-09 11:00:00,58.74,58.81,58.55,58.57,27211.0,51.2927,51.3538,51.1267,51.1442,27211.0
2019-08-09 11:30:00,58.58,58.83,58.58,58.63,40233.0,51.1529,51.3712,51.1529,51.1966,40233.0
2019-08-09 12:00:00,58.63,58.65,58.4,58.43,40164.0,51.1966,51.2141,50.9958,51.022,40164.0
2019-08-09 12:30:00,58.44,58.78,58.4,58.64,60388.0,51.0307,51.3276,50.9958,51.2053,60388.0
2019-08-09 13:00:00,58.65,58.87,58.59,58.87,30385.0,51.2141,51.4062,51.1617,51.4062,30385.0
2019-08-09 13:30:00,58.87,58.94,58.75,58.75,63340.0,51.4062,51.4673,51.3014,51.3014,63340.0
2019-08-09 14:00:00,58.76,58.81,58.72,58.79,33999.0,51.3101,51.3538,51.2752,51.3363,33999.0
2019-08-09 14:30:00,58.78,58.81,58.67,58.74,51413.0,51.3276,51.3538,51.2315,51.2927,51413.0
2019-08-09 15:00:00,58.74,58.86,58.71,58.78,91437.0,51.2927,51.3974,51.2665,51.3276,91437.0
2019-08-09 15:30:00,58.77,58.91,58.59,58.6,281009.0,51.3189,51.4411,51.1617,51.1704,281009.0
2019-08-12 09:30:00,58.35,58.41,58.07,58.11,86599.0,50.9521,51.0045,50.7076,50.7425,86599.0
2019-08-12 10:00:00,58.11,58.68,58.07,58.59,90710.0,50.7425,51.2403,50.7076,51.1617,90710.0
2019-08-12 10:30:00,58.6,58.67,58.5,58.64,96332.0,51.1704,51.2315,51.0831,51.2053,96332.0
2019-08-12 11:00:00,58.61,58.64,58.42,58.54,95653.0,51.1791,51.2053,51.0132,51.118,95653.0
2019-08-12 11:30:00,58.54,58.59,58.39,58.55,66393.0,51.118,51.1617,50.987,51.1267,66393.0
2019-08-12 12:00:00,58.55,58.57,58.45,58.57,76695.0,51.1267,51.1442,51.0394,51.1442,76695.0
2019-08-12 12:30:00,58.57,58.6,58.34,58.35,66024.0,51.1442,51.1704,50.9434,50.9521,66024.0
2019-08-12 13:00:00,58.35,58.35,58.19,58.24,76650.0,50.9521,50.9521,50.8124,50.8561,76650.0
2019-08-12 13:30:00,58.24,58.27,57.98,58.03,91625.0,50.8561,50.8822,50.629,50.6727,91625.0
2019-08-12 14:00:00,58.02,58.17,57.99,58.05,89224.0,50.6639,50.7949,50.6377,50.6901,89224.0
2019-08-12 14:30:00,58.05,58.12,57.85,57.92,84381.0,50.6901,50.7513,50.5155,50.5766,84381.0
2019-08-12 15:00:00,57.91,58.0,57.9,57.92,90795.0,50.5679,50.6465,50.5592,50.5766,90795.0
2019-08-12 15:30:00,57.92,58.01,57.9,57.96,110494.0,50.5766,50.6552,50.5592,50.6116,110494.0
2019-08-13 09:30:00,57.91,58.93,57.88,58.79,89300.0,50.5679,51.4586,50.5417,51.3363,89300.0
2019-08-13 10:00:00,58.79,58.9,58.47,58.85,90755.0,51.3363,51.4324,51.0569,51.3887,90755.0
2019-08-13 10:30:00,58.86,58.93,58.64,58.68,123749.0,51.3974,51.4586,51.2053,51.2403,123749.0
2019-08-13 11:00:00,58.68,58.8,58.51,58.57,59761.0,51.2403,51.3451,51.0918,51.1442,59761.0
2019-08-13 11:30:00,58.57,58.99,58.55,58.97,60940.0,51.1442,51.511,51.1267,51.4935,60940.0
2019-08-13 12:00:00,58.98,59.17,58.93,59.1,73092.0,51.5022,51.6681,51.4586,51.607,73092.0
2019-08-13 12:30:00,59.1,59.11,58.94,58.95,49512.0,51.607,51.6157,51.4673,51.476,49512.0
2019-08-13 13:00:00,58.95,59.03,58.79,58.87,78765.0,51.476,51.5459,51.3363,51.4062,78765.0
2019-08-13 13:30:00,58.86,58.91,58.84,58.87,23961.0,51.3974,51.4411,51.38,51.4062,23961.0
2019-08-13 14:00:00,58.88,58.92,58.8,58.92,41121.0,51.4149,51.4498,51.3451,51.4498,41121.0
2019-08-13 14:30:00,58.92,58.97,58.86,58.95,37469.0,51.4498,51.4935,51.3974,51.476,37469.0
2019-08-13 15:00:00,58.95,58.99,58.81,58.9,42085.0,51.476,51.511,51.3538,51.4324,42085.0
2019-08-13 15:30:00,58.9,58.97,58.82,58.91,262658.0,51.4324,51.4935,51.3625,51.4411,262658.0
2019-08-14 09:30:00,58.19,58.64,58.06,58.39,75931.0,50.8124,51.2053,50.6989,50.987,75931.0
2019-08-14 10:00:00,58.39,58.4,58.16,58.21,67807.0,50.987,50.9958,50.7862,50.8299,67807.0
2019-08-14 10:30:00,58.21,58.25,57.78,57.81,82193.0,50.8299,50.8648,50.4544,50.4806,82193.0
2019-08-14 11:00:00,57.82,57.86,57.64,57.65,91034.0,50.4893,50.5242,50.3321,50.3409,91034.0
2019-08-14 11:30:00,57.65,57.75,57.54,57.65,69538.0,50.3409,50.4282,50.2448,50.3409,69538.0
2019-08-14 12:00:00,57.66,57.66,57.35,57.38,83940.0,50.3496,50.3496,50.0789,50.1051,83940.0
2019-08-14 12:30:00,57.38,57.46,57.11,57.14,78567.0,50.1051,50.1749,49.8693,49.8955,78567.0
2019-08-14 13:00:00,57.13,57.31,57.03,57.23,73478.0,49.8868,50.044,49.7995,49.9741,73478.0
2019-08-14 13:30:00,57.22,57.37,57.21,57.3,67992.0,49.9654,50.0964,49.9566,50.0352,67992.0
2019-08-14 14:00:00,57.31,57.48,57.25,57.34,56116.0,50.044,50.1924,49.9916,50.0702,56116.0
2019-08-14 14:30:00,57.34,57.38,57.17,57.29,63089.0,50.0702,50.1051,49.9217,50.0265,63089.0
2019-08-14 15:00:00,57.27,57.47,57.14,57.31,103658.0,50.009,50.1837,49.8955,50.044,103658.0
2019-08-14 15:30:00,57.3,57.47,57.15,57.24,289836.0,50.0352,50.1837,49.9042,49.9828,289836.0
2019-08-15 09:30:00,57.41,57.64,57.18,57.49,64434.0,50.1313,50.3321,49.9304,50.2011,64434.0
2019-08-15 10:00:00,57.45,57.52,57.24,57.24,39274.0,50.1662,50.2273,49.9828,49.9828,39274.0
2019-08-15 10:30:00,57.26,57.56,57.2,57.47,54767.0,50.0003,50.2623,49.9479,50.1837,54767.0
2019-08-15 11:00:00,57.46,57.47,57.22,57.36,72141.0,50.1749,50.1837,49.9654,50.0876,72141.0
2019-08-15 11:30:00,57.37,57.56,57.36,57.55,51620.0,50.0964,50.2623,50.0876,50.2535,51620.0
2019-08-15 12:00:00,57.55,57.72,57.5,57.61,64827.0,50.2535,50.402,50.2099,50.3059,64827.0
2019-08-15 12:30:00,57.63,57.71,57.46,57.65,120347.0,50.3234,50.3932,50.1749,50.3409,120347.0
2019-08-15 13:00:00,57.66,57.8,57.64,57.69,55515.0,50.3496,50.4718,50.3321,50.3758,55515.0
2019-08-15 13:30:00,57.68,57.75,57.37,57.44,56776.0,50.3671,50.4282,50.0964,50.1575,56776.0
2019-08-15 14:00:00,57.43,57.82,57.42,57.79,58078.0,50.1487,50.4893,50.14,50.4631,58078.0
2019-08-15 14:30:00,57.8,57.84,57.67,57.82,55968.0,50.4718,50.5068,50.3583,50.4893,55968.0
2019-08-15 15:00:00,57.83,57.95,57.8,57.83,58085.0,50.498,50.6028,50.4718,50.498,58085.0
2019-08-15 15:30:00,57.82,58.05,57.8,57.89,277973.0,50.4893,50.6901,50.4718,50.5504,277973.0
2019-08-16 09:30:00,58.11,58.24,57.99,58.0,116958.0,50.7425,50.8561,50.6377,50.6465,116958.0
2019-08-16 10:00:00,57.98,58.26,57.98,58.16,102903.0,50.629,50.8735,50.629,50.7862,102903.0
2019-08-16 10:30:00,58.17,58.52,58.17,58.48,149852.0,50.7949,51.1006,50.7949,51.0656,149852.0
2019-08-16 11:00:00,58.48,58.57,58.3,58.35,64106.0,51.0656,51.1442,50.9084,50.9521,64106.0
2019-08-16 11:30:00,58.34,58.48,58.28,58.41,49651.0,50.9434,51.0656,50.891,51.0045,49651.0
2019-08-16 12:00:00,58.39,58.54,58.37,58.48,52623.0,50.987,51.118,50.9696,51.0656,52623.0
2019-08-16 12:30:00,58.49,58.54,58.44,58.52,30117.0,51.0744,51.118,51.0307,51.1006,30117.0
2019-08-16 13:00:00,58.52,58.65,58.51,58.59,42261.0,51.1006,51.2141,51.0918,51.1617,42261.0
2019-08-16 13:30:00,58.59,58.62,58.52,58.54,30049.0,51.1617,51.1879,51.1006,51.118,30049.0
2019-08-16 14:00:00,58.55,58.64,58.52,58.53,49715.0,51.1267,51.2053,51.1006,51.1093,49715.0
2019-08-16 14:30:00,58.51,58.54,58.45,58.53,31276.0,51.0918,51.118,51.0394,51.1093,31276.0
2019-08-16 15:00:00,58.54,58.61,58.48,58.49,49071.0,51.118,51.1791,51.0656,51.0744,49071.0
2019-08-16 15:30:00,58.48,58.57,58.37,58.47,247693.0,51.0656,51.1442,50.9696,51.0569,247693.0
2019-08-19 09:30:00,59.0,59.06,58.8,58.93,65053.0,51.5197,51.5721,51.3451,51.4586,65053.0
2019-08-19 10:00:00,58.92,58.94,58.76,58.88,34527.0,51.4498,51.4673,51.3101,51.4149,34527.0
2019-08-19 10:30:00,58.85,58.97,58.84,58.89,27604.0,51.3887,51.4935,51.38,51.4236,27604.0
2019-08-19 11:00:00,58.89,58.95,58.83,58.93,40835.0,51.4236,51.476,51.3712,51.4586,40835.0
2019-08-19 11:30:00,58.94,58.98,58.83,58.94,42558.0,51.4673,51.5022,51.3712,51.4673,42558.0
2019-08-19 12:00:00,58.92,58.95,58.87,58.92,28725.0,51.4498,51.476,51.4062,51.4498,28725.0
2019-08-19 12:30:00,58.92,59.03,58.89,58.98,31405.0,51.4498,51.5459,51.4236,51.5022,31405.0
2019-08-19 13:00:00,58.98,59.09,58.96,59.02,35775.0,51.5022,51.5983,51.4848,51.5372,35775.0
2019-08-19 13:30:00,59.02,59.04,58.97,58.97,34712.0,51.5372,51.5546,51.4935,51.4935,34712.0
2019-08-19 14:00:00,58.97,59.0,58.9,58.99,58611.0,51.4935,51.5197,51.4324,51.511,58611.0
2019-08-19 14:30:00,58.99,59.25,58.98,59.17,91537.0,51.511,51.738,51.5022,51.6681,91537.0
2019-08-19 15:00:00,59.17,59.23,59.13,59.22,51768.0,51.6681,51.7205,51.6332,51.7118,51768.0
2019-08-19 15:30:00,59.21,59.26,59.11,59.12,204509.0,51.7031,51.7467,51.6157,51.6245,204509.0
2019-08-20 09:30:00,58.89,59.01,58.56,58.71,67941.0,51.4236,51.5284,51.1355,51.2665,67941.0
2019-08-20 10:00:00,58.67,59.16,58.67,59.13,59038.0,51.2315,51.6594,51.2315,51.6332,59038.0
2019-08-20 10:30:00,59.12,59.21,59.03,59.21,49045.0,51.6245,51.7031,51.5459,51.7031,49045.0
2019-08-20 11:00:00,59.21,59.3,59.1,59.1,60323.0,51.7031,51.7817,51.607,51.607,60323.0
2019-08-20 11:30:00,59.11,59.11,58.93,59.02,52647.0,51.6157,51.6157,51.4586,51.5372,52647.0
2019-08-20 12:00:00,59.03,59.06,58.96,58.98,47940.0,51.5459,51.5721,51.4848,51.5022,47940.0
2019-08-20 12:30:00,58.97,59.01,58.9,58.98,108019.0,51.4935,51.5284,51.4324,51.5022,108019.0
2019-08-20 13:00:00,58.97,59.02,58.82,58.84,96293.0,51.4935,51.5372,51.3625,51.38,96293.0
2019-08-20 13:30:00,58.83,58.85,58.71,58.82,36160.0,51.3712,51.3887,51.2665,51.3625,36160.0
2019-08-20 14:00:00,58.8,58.83,58.65,58.75,44527.0,51.3451,51.3712,51.2141,51.3014,44527.0
2019-08-20 14:30:00,58.74,58.78,58.55,58.7,134315.0,51.2927,51.3276,51.1267,51.2577,134315.0
2019-08-20 15:00:00,58.7,58.7,58.54,58.66,63900.0,51.2577,51.2577,51.118,51.2228,63900.0
2019-08-20 15:30:00,58.66,58.7,58.51,58.54,194607.0,51.2228,51.2577,51.0918,51.118,194607.0
2019-08-21 09:30:00,58.72,58.75,58.45,58.63,90082.0,51.2752,51.3014,51.0394,51.1966,90082.0
2019-08-21 10:00:00,58.63,58.69,58.47,58.62,29917.0,51.1966,51.249,51.0569,51.1879,29917.0
2019-08-21 10:30:00,58.61,58.77,58.56,58.69,30548.0,51.1791,51.3189,51.1355,51.249,30548.0
2019-08-21 11:00:00,58.68,58.73,58.58,58.64,35738.0,51.2403,51.2839,51.1529,51.2053,35738.0
2019-08-21 11:30:00,58.63,58.75,58.48,58.75,101155.0,51.1966,51.3014,51.0656,51.3014,101155.0
2019-08-21 12:00:00,58.74,58.77,58.68,58.72,20014.0,51.2927,51.3189,51.2403,51.2752,20014.0
2019-08-21 12:30:00,58.73,58.81,58.61,58.81,60095.0,51.2839,51.3538,51.1791,51.3538,60095.0
2019-08-21 13:00:00,58.8,58.9,58.77,58.87,22641.0,51.3451,51.4324,51.3189,51.4062,22641.0
2019-08-21 13:30:00,58.88,58.89,58.82,58.83,66980.0,51.4149,51.4236,51.3625,51.3712,66980.0
2019-08-21 14:00:00,58.82,58.85,58.69,58.8,60235.0,51.3625,51.3887,51.249,51.3451,60235.0
2019-08-21 14:30:00,58.81,58.84,58.72,58.83,30146.0,51.3538,51.38,51.2752,51.3712,30146.0
2019-08-21 15:00:00,58.83,58.95,58.83,58.9,68991.0,51.3712,51.476,51.3712,51.4324,68991.0
2019-08-21 15:30:00,58.91,58.93,58.79,58.87,235408.0,51.4411,51.4586,51.3363,51.4062,235408.0
2019-08-22 09:30:00,59.19,59.56,59.19,59.28,73796.0,51.6856,52.0087,51.6856,51.7642,73796.0
2019-08-22 10:00:00,59.28,59.29,59.2,59.24,39614.0,51.7642,51.7729,51.6943,51.7293,39614.0
2019-08-22 10:30:00,59.25,59.26,59.01,59.04,85479.0,51.738,51.7467,51.5284,51.5546,85479.0
2019-08-22 11:00:00,59.04,59.22,59.02,59.13,44665.0,51.5546,51.7118,51.5372,51.6332,44665.0
2019-08-22 11:30:00,59.14,59.37,59.14,59.32,23029.0,51.6419,51.8428,51.6419,51.7991,23029.0
2019-08-22 12:00:00,59.33,59.52,59.33,59.47,26824.0,51.8079,51.9738,51.8079,51.9301,26824.0
2019-08-22 12:30:00,59.47,59.52,59.42,59.44,20641.0,51.9301,51.9738,51.8864,51.9039,20641.0
2019-08-22 13:00:00,59.44,59.58,59.42,59.58,35423.0,51.9039,52.0262,51.8864,52.0262,35423.0
2019-08-22 13:30:00,59.58,59.61,59.55,59.59,23349.0,52.0262,52.0524,52.0,52.0349,23349.0
2019-08-22 14:00:00,59.59,59.61,59.55,59.57,31207.0,52.0349,52.0524,52.0,52.0174,31207.0
2019-08-22 14:30:00,59.57,59.68,59.56,59.62,53594.0,52.0174,52.1135,52.0087,52.0611,53594.0
2019-08-22 15:00:00,59.61,59.61,59.47,59.5,67400.0,52.0524,52.0524,51.9301,51.9563,67400.0
2019-08-22 15:30:00,59.51,59.61,59.45,59.49,196613.0,51.965,52.0524,51.9126,51.9476,196613.0
2019-08-23 09:30:00,59.36,59.64,59.3,59.61,39264.0,51.8341,52.0786,51.7817,52.0524,39264.0
2019-08-23 10:00:00,59.58,59.79,59.51,59.7,32685.0,52.0262,52.2095,51.965,52.1309,32685.0
2019-08-23 10:30:00,59.69,59.81,59.57,59.61,43377.0,52.1222,52.227,52.0174,52.0524,43377.0
2019-08-23 11:00:00,59.58,59.58,58.86,59.02,57812.0,52.0262,52.0262,51.3974,51.5372,57812.0
2019-08-23 11:30:00,59.02,59.03,58.76,58.87,46973.0,51.5372,51.5459,51.3101,51.4062,46973.0
2019-08-23 12:00:00,58.83,58.88,58.75,58.78,40372.0,51.3712,51.4149,51.3014,51.3276,40372.0
2019-08-23 12:30:00,58.76,58.91,58.63,58.67,49583.0,51.3101,51.4411,51.1966,51.2315,49583.0
2019-08-23 13:00:00,58.68,58.74,58.46,58.51,74791.0,51.2403,51.2927,51.0482,51.0918,74791.0
2019-08-23 13:30:00,58.51,58.68,58.48,58.66,67840.0,51.0918,51.2403,51.0656,51.2228,67840.0
2019-08-23 14:00:00,58.65,58.69,58.53,58.58,132504.0,51.2141,51.249,51.1093,51.1529,132504.0
2019-08-23 14:30:00,58.57,58.67,58.44,58.56,75100.0,51.1442,51.2315,51.0307,51.1355,75100.0
2019-08-23 15:00:00,58.55,58.58,58.37,58.38,82801.0,51.1267,51.1529,50.9696,50.9783,82801.0
2019-08-23 15:30:00,58.37,58.39,57.86,58.11,424126.0,50.9696,50.987,50.5242,50.7425,424126.0
2019-08-26 09:30:00,58.31,58.57,58.14,58.28,49288.0,50.9172,51.1442,50.7687,50.891,49288.0
2019-08-26 10:00:00,58.29,58.29,57.96,58.1,35011.0,50.8997,50.8997,50.6116,50.7338,35011.0
2019-08-26 10:30:00,58.1,58.24,57.98,58.23,29340.0,50.7338,50.8561,50.629,50.8473,29340.0
2019-08-26 11:00:00,58.23,58.37,58.2,58.27,36221.0,50.8473,50.9696,50.8211,50.8822,36221.0
2019-08-26 11:30:00,58.27,58.32,58.15,58.21,29444.0,50.8822,50.9259,50.7775,50.8299,29444.0
2019-08-26 12:00:00,58.21,58.43,58.2,58.38,33759.0,50.8299,51.022,50.8211,50.9783,33759.0
2019-08-26 12:30:00,58.38,58.42,58.33,58.39,27615.0,50.9783,51.0132,50.9346,50.987,27615.0
2019-08-26 13:00:00,58.4,58.48,58.36,58.36,30055.0,50.9958,51.0656,50.9608,50.9608,30055.0
2019-08-26 13:30:00,58.35,58.4,58.32,58.33,23585.0,50.9521,50.9958,50.9259,50.9346,23585.0
2019-08-26 14:00:00,58.33,58.34,58.23,58.28,46091.0,50.9346,50.9434,50.8473,50.891,46091.0
2019-08-26 14:30:00,58.28,58.44,58.27,58.43,38345.0,50.891,51.0307,50.8822,51.022,38345.0
2019-08-26 15:00:00,58.43,58.51,58.35,58.46,40307.0,51.022,51.0918,50.9521,51.0482,40307.0
2019-08-26 15:30:00,58.47,58.6,58.4,58.6,177050.0,51.0569,51.1704,50.9958,51.1704,177050.0
2019-08-27 09:30:00,58.84,59.1,58.84,58.88,53617.0,51.38,51.607,51.38,51.4149,53617.0
2019-08-27 10:00:00,58.9,58.91,58.7,58.72,39887.0,51.4324,51.4411,51.2577,51.2752,39887.0
2019-08-27 10:30:00,58.7,58.76,58.54,58.56,42458.0,51.2577,51.3101,51.118,51.1355,42458.0
2019-08-27 11:00:00,58.56,58.6,58.38,58.44,56141.0,51.1355,51.1704,50.9783,51.0307,56141.0
2019-08-27 11:30:00,58.43,58.54,58.37,58.41,52947.0,51.022,51.118,50.9696,51.0045,52947.0
2019-08-27 12:00:00,58.41,58.48,58.37,58.48,46852.0,51.0045,51.0656,50.9696,51.0656,46852.0
2019-08-27 12:30:00,58.48,58.52,58.29,58.31,82837.0,51.0656,51.1006,50.8997,50.9172,82837.0
2019-08-27 13:00:00,58.31,58.51,58.27,58.48,43222.0,50.9172,51.0918,50.8822,51.0656,43222.0
2019-08-27 13:30:00,58.47,58.61,58.44,58.57,46449.0,51.0569,51.1791,51.0307,51.1442,46449.0
2019-08-27 14:00:00,58.56,58.61,58.44,58.5,41206.0,51.1355,51.1791,51.0307,51.0831,41206.0
2019-08-27 14:30:00,58.49,58.66,58.46,58.63,46502.0,51.0744,51.2228,51.0482,51.1966,46502.0
2019-08-27 15:00:00,58.63,58.7,58.51,58.54,55232.0,51.1966,51.2577,51.0918,51.118,55232.0
2019-08-27 15:30:00,58.54,58.69,58.49,58.54,291159.0,51.118,51.249,51.0744,51.118,291159.0
2019-08-28 09:30:00,58.3,58.62,58.19,58.62,30368.0,50.9084,51.1879,50.8124,51.1879,30368.0
2019-08-28 10:00:00,58.66,58.7,58.46,58.48,38379.0,51.2228,51.2577,51.0482,51.0656,38379.0
2019-08-28 10:30:00,58.47,58.61,58.44,58.55,45053.0,51.0569,51.1791,51.0307,51.1267,45053.0
2019-08-28 11:00:00,58.54,58.62,58.46,58.6,36479.0,51.118,51.1879,51.0482,51.1704,36479.0
2019-08-28 11:30:00,58.6,58.64,58.54,58.56,27459.0,51.1704,51.2053,51.118,51.1355,27459.0
2019-08-28 12:00:00,58.55,58.6,58.52,58.52,19595.0,51.1267,51.1704,51.1006,51.1006,19595.0
2019-08-28 12:30:00,58.54,58.54,58.44,58.51,21573.0,51.118,51.118,51.0307,51.0918,21573.0
2019-08-28 13:00:00,58.49,58.5,58.23,58.24,72070.0,51.0744,51.0831,50.8473,50.8561,72070.0
2019-08-28 13:30:00,58.22,58.25,58.06,58.08,55801.0,50.8386,50.8648,50.6989,50.7163,55801.0
2019-08-28 14:00:00,58.09,58.16,58.03,58.1,47228.0,50.7251,50.7862,50.6727,50.7338,47228.0
2019-08-28 14:30:00,58.1,58.2,58.07,58.15,51917.0,50.7338,50.8211,50.7076,50.7775,51917.0
2019-08-28 15:00:00,58.15,58.26,58.13,58.17,65018.0,50.7775,50.8735,50.76,50.7949,65018.0
2019-08-28 15:30:00,58.16,58.44,58.14,58.41,226323.0,50.7862,51.0307,50.7687,51.0045,226323.0
2019-08-29 09:30:00,58.85,58.89,58.65,58.84,41770.0,51.3887,51.4236,51.2141,51.38,41770.0
2019-08-29 10:00:00,58.83,58.84,58.41,58.59,80002.0,51.3712,51.38,51.0045,51.1617,80002.0
2019-08-29 10:30:00,58.59,58.59,58.31,58.41,45549.0,51.1617,51.1617,50.9172,51.0045,45549.0
2019-08-29 11:00:00,58.41,58.66,58.28,58.51,252454.0,51.0045,51.2228,50.891,51.0918,252454.0
2019-08-29 11:30:00,58.5,58.55,58.3,58.41,297586.0,51.0831,51.1267,50.9084,51.0045,297586.0
2019-08-29 12:00:00,58.39,58.41,58.22,58.25,141471.0,50.987,51.0045,50.8386,50.8648,141471.0
2019-08-29 12:30:00,58.23,58.56,58.22,58.51,71473.0,50.8473,51.1355,50.8386,51.0918,71473.0
2019-08-29 13:00:00,58.51,58.65,58.51,58.59,97454.0,51.0918,51.2141,51.0918,51.1617,97454.0
2019-08-29 13:30:00,58.58,58.62,58.51,58.55,49642.0,51.1529,51.1879,51.0918,51.1267,49642.0
2019-08-29 14:00:00,58.56,58.65,58.5,58.53,67502.0,51.1355,51.2141,51.0831,51.1093,67502.0
2019-08-29 14:30:00,58.53,58.56,58.48,58.53,106800.0,51.1093,51.1355,51.0656,51.1093,106800.0
2019-08-29 15:00:00,58.54,58.58,58.51,58.55,68011.0,51.118,51.1529,51.0918,51.1267,68011.0
2019-08-29 15:30:00,58.55,58.75,58.55,58.66,362659.0,51.1267,51.3014,51.1267,51.2228,362659.0
2019-08-30 09:30:00,58.75,58.75,58.27,58.37,47603.0,51.5655,51.5655,51.1442,51.2319,47603.0
2019-08-30 10:00:00,58.38,58.59,58.31,58.35,82230.0,51.2407,51.425,51.1793,51.2144,82230.0
2019-08-30 10:30:00,58.35,58.42,58.26,58.27,63565.0,51.2144,51.2758,51.1354,51.1442,63565.0
2019-08-30 11:00:00,58.27,58.27,58.06,58.13,44340.0,51.1442,51.1442,50.9598,51.0213,44340.0
2019-08-30 11:30:00,58.14,58.4,58.13,58.28,61209.0,51.0301,51.2583,51.0213,51.1529,61209.0
2019-08-30 12:00:00,58.29,58.32,58.2,58.32,45385.0,51.1617,51.1881,51.0827,51.1881,45385.0
2019-08-30 12:30:00,58.32,58.4,58.31,58.34,51035.0,51.1881,51.2583,51.1793,51.2056,51035.0
2019-08-30 13:00:00,58.34,58.35,58.2,58.24,35297.0,51.2056,51.2144,51.0827,51.1178,35297.0
2019-08-30 13:30:00,58.23,58.27,58.2,58.23,21859.0,51.1091,51.1442,51.0827,51.1091,21859.0
2019-08-30 14:00:00,58.24,58.33,58.23,58.26,50654.0,51.1178,51.1968,51.1091,51.1354,50654.0
2019-08-30 14:30:00,58.27,58.29,58.18,58.23,37350.0,51.1442,51.1617,51.0652,51.1091,37350.0
2019-08-30 15:00:00,58.23,58.25,58.11,58.21,105914.0,51.1091,51.1266,51.0037,51.0915,105914.0
2019-08-30 15:30:00,58.21,58.39,58.12,58.25,429451.0,51.0915,51.2495,51.0125,51.1266,429451.0
2019-09-03 09:30:00,58.15,58.38,58.0,58.32,116574.0,51.0388,51.2407,50.9072,51.1881,116574.0
2019-09-03 10:00:00,58.32,58.35,58.04,58.35,42528.0,51.1881,51.2144,50.9423,51.2144,42528.0
2019-09-03 10:30:00,58.35,58.53,58.26,58.51,89086.0,51.2144,51.3724,51.1354,51.3548,89086.0
2019-09-03 11:00:00,58.51,58.62,58.43,58.56,65138.0,51.3548,51.4514,51.2846,51.3987,65138.0
2019-09-03 11:30:00,58.56,58.67,58.49,58.61,67099.0,51.3987,51.4953,51.3373,51.4426,67099.0
2019-09-03 12:00:00,58.61,58.65,58.56,58.59,57631.0,51.4426,51.4777,51.3987,51.425,57631.0
2019-09-03 12:30:00,58.59,58.63,58.48,58.48,96219.0,51.425,51.4601,51.3285,51.3285,96219.0
2019-09-03 13:00:00,58.49,58.61,58.45,58.59,43040.0,51.3373,51.4426,51.3022,51.425,43040.0
2019-09-03 13:30:00,58.58,58.58,58.46,58.51,52654.0,51.4163,51.4163,51.3109,51.3548,52654.0
2019-09-03 14:00:00,58.5,58.57,58.49,58.57,44856.0,51.346,51.4075,51.3373,51.4075,44856.0
2019-09-03 14:30:00,58.56,58.68,58.53,58.57,124869.0,51.3987,51.504,51.3724,51.4075,124869.0
2019-09-03 15:00:00,58.56,58.79,58.55,58.73,125744.0,51.3987,51.6006,51.3899,51.5479,125744.0
2019-09-03 15:30:00,58.74,58.89,58.7,58.84,225559.0,51.5567,51.6883,51.5216,51.6445,225559.0
2019-09-04 09:30:00,59.25,59.25,58.74,59.08,71683.0,52.0043,52.0043,51.5567,51.8551,71683.0
2019-09-04 10:00:00,59.09,59.11,58.81,59.0,75062.0,51.8639,51.8814,51.6181,51.7849,75062.0
2019-09-04 10:30:00,58.99,59.24,58.98,59.2,84518.0,51.7761,51.9955,51.7673,51.9604,84518.0
2019-09-04 11:00:00,59.2,59.48,59.19,59.47,90637.0,51.9604,52.2062,51.9517,52.1974,90637.0
2019-09-04 11:30:00,59.47,59.57,59.41,59.46,89606.0,52.1974,52.2852,52.1448,52.1886,89606.0
2019-09-04 12:00:00,59.46,59.53,59.39,59.43,104854.0,52.1886,52.2501,52.1272,52.1623,104854.0
2019-09-04 12:30:00,59.43,59.45,59.3,59.38,53293.0,52.1623,52.1799,52.0482,52.1184,53293.0
2019-09-04 13:00:00,59.37,59.41,59.27,59.41,139270.0,52.1096,52.1448,52.0219,52.1448,139270.0
2019-09-04 13:30:00,59.41,59.42,59.31,59.39,99943.0,52.1448,52.1535,52.057,52.1272,99943.0
2019-09-04 14:00:00,59.38,59.49,59.37,59.48,51505.0,52.1184,52.215,52.1096,52.2062,51505.0
2019-09-04 14:30:00,59.47,59.66,59.46,59.66,120967.0,52.1974,52.3642,52.1886,52.3642,120967.0
2019-09-04 15:00:00,59.67,59.68,59.57,59.62,61075.0,52.373,52.3817,52.2852,52.3291,61075.0
2019-09-04 15:30:00,59.62,59.76,59.6,59.69,214175.0,52.3291,52.452,52.3115,52.3905,214175.0
2019-09-05 09:30:00,60.26,60.38,60.01,60.25,157216.0,52.8908,52.9961,52.6714,52.882,157216.0
2019-09-05 10:00:00,60.27,60.46,60.11,60.19,125587.0,52.8996,53.0664,52.7592,52.8294,125587.0
2019-09-05 10:30:00,60.2,60.39,60.16,60.29,72901.0,52.8381,53.0049,52.803,52.9171,72901.0
2019-09-05 11:00:00,60.28,60.28,60.12,60.15,90593.0,52.9084,52.9084,52.7679,52.7943,90593.0
2019-09-05 11:30:00,60.14,60.21,60.1,60.15,113645.0,52.7855,52.8469,52.7504,52.7943,113645.0
2019-09-05 12:00:00,60.14,60.23,60.08,60.11,98733.0,52.7855,52.8645,52.7328,52.7592,98733.0
2019-09-05 12:30:00,60.1,60.18,60.09,60.14,73295.0,52.7504,52.8206,52.7416,52.7855,73295.0
2019-09-05 13:00:00,60.13,60.15,59.92,59.99,50819.0,52.7767,52.7943,52.5924,52.6538,50819.0
2019-09-05 13:30:00,59.99,60.01,59.9,59.99,61084.0,52.6538,52.6714,52.5748,52.6538,61084.0
2019-09-05 14:00:00,59.99,60.01,59.85,59.85,98460.0,52.6538,52.6714,52.5309,52.5309,98460.0
2019-09-05 14:30:00,59.85,59.87,59.75,59.8,120764.0,52.5309,52.5485,52.4432,52.4871,120764.0
2019-09-05 15:00:00,59.81,59.97,59.8,59.95,92902.0,52.4958,52.6363,52.4871,52.6187,92902.0
2019-09-05 15:30:00,59.94,60.0,59.83,59.99,292995.0,52.6099,52.6626,52.5134,52.6538,292995.0
2019-09-06 09:30:00,60.04,60.54,59.99,60.54,82437.0,52.6977,53.1366,52.6538,53.1366,82437.0
2019-09-06 10:00:00,60.57,60.64,60.4,60.64,52779.0,53.1629,53.2243,53.0137,53.2243,52779.0
2019-09-06 10:30:00,60.66,60.68,60.49,60.53,110808.0,53.2419,53.2594,53.0927,53.1278,110808.0
2019-09-06 11:00:00,60.53,60.7,60.5,60.61,62224.0,53.1278,53.277,53.1015,53.198,62224.0
2019-09-06 11:30:00,60.6,60.61,60.47,60.49,125232.0,53.1892,53.198,53.0751,53.0927,125232.0
2019-09-06 12:00:00,60.49,60.51,60.4,60.42,88768.0,53.0927,53.1102,53.0137,53.0312,88768.0
2019-09-06 12:30:00,60.42,60.62,60.4,60.61,72139.0,53.0312,53.2068,53.0137,53.198,72139.0
2019-09-06 13:00:00,60.61,60.77,60.58,60.73,41124.0,53.198,53.3384,53.1717,53.3033,41124.0
2019-09-06 13:30:00,60.74,60.75,60.68,60.71,35784.0,53.3121,53.3209,53.2594,53.2858,35784.0
2019-09-06 14:00:00,60.71,60.72,60.51,60.54,80504.0,53.2858,53.2946,53.1102,53.1366,80504.0
2019-09-06 14:30:00,60.53,60.54,60.38,60.43,102725.0,53.1278,53.1366,52.9961,53.04,102725.0
2019-09-06 15:00:00,60.43,60.45,60.33,60.39,99246.0,53.04,53.0576,52.9522,53.0049,99246.0
2019-09-06 15:30:00,60.39,60.44,60.27,60.32,247365.0,53.0049,53.0488,52.8996,52.9435,247365.0
2019-09-09 09:30:00,60.68,60.68,60.18,60.31,79356.0,53.2594,53.2594,52.8206,52.9347,79356.0
2019-09-09 10:00:00,60.31,60.49,60.23,60.4,95336.0,52.9347,53.0927,52.8645,53.0137,95336.0
2019-09-09 10:30:00,60.38,60.44,60.26,60.36,40069.0,52.9961,53.0488,52.8908,52.9786,40069.0
2019-09-09 11:00:00,60.37,60.4,60.22,60.22,32922.0,52.9874,53.0137,52.8557,52.8557,32922.0
2019-09-09 11:30:00,60.21,60.23,60.07,60.08,50325.0,52.8469,52.8645,52.724,52.7328,50325.0
2019-09-09 12:00:00,60.08,60.14,60.0,60.02,41447.0,52.7328,52.7855,52.6626,52.6802,41447.0
2019-09-09 12:30:00,60.02,60.04,59.86,59.96,78809.0,52.6802,52.6977,52.5397,52.6275,78809.0
2019-09-09 13:00:00,59.96,60.01,59.89,59.9,36318.0,52.6275,52.6714,52.5661,52.5748,36318.0
2019-09-09 13:30:00,59.91,60.05,59.87,59.94,70489.0,52.5836,52.7065,52.5485,52.6099,70489.0
2019-09-09 14:00:00,59.95,60.15,59.94,60.12,40630.0,52.6187,52.7943,52.6099,52.7679,40630.0
2019-09-09 14:30:00,60.12,60.2,60.06,60.1,52412.0,52.7679,52.8381,52.7153,52.7504,52412.0
2019-09-09 15:00:00,60.1,60.34,60.09,60.31,56188.0,52.7504,52.961,52.7416,52.9347,56188.0
2019-09-09 15:30:00,60.3,60.32,60.2,60.31,176360.0,52.9259,52.9435,52.8381,52.9347,176360.0
2019-09-10 09:30:00,60.17,60.19,59.83,59.87,76897.0,52.8118,52.8294,52.5134,52.5485,76897.0
2019-09-10 10:00:00,59.9,59.99,59.54,59.65,102171.0,52.5748,52.6538,52.2589,52.3554,102171.0
2019-09-10 10:30:00,59.66,59.67,59.45,59.45,74844.0,52.3642,52.373,52.1799,52.1799,74844.0
2019-09-10 11:00:00,59.46,59.46,59.32,59.39,45899.0,52.1886,52.1886,52.0658,52.1272,45899.0
2019-09-10 11:30:00,59.39,59.42,59.25,59.32,88317.0,52.1272,52.1535,52.0043,52.0658,88317.0
2019-09-10 12:00:00,59.32,59.4,59.25,59.28,98254.0,52.0658,52.136,52.0043,52.0307,98254.0
2019-09-10 12:30:00,59.28,59.43,59.19,59.29,114056.0,52.0307,52.1623,51.9517,52.0394,114056.0
2019-09-10 13:00:00,59.29,59.4,59.26,59.32,53569.0,52.0394,52.136,52.0131,52.0658,53569.0
2019-09-10 13:30:00,59.32,59.44,59.27,59.44,42442.0,52.0658,52.1711,52.0219,52.1711,42442.0
2019-09-10 14:00:00,59.44,59.46,59.3,59.31,34144.0,52.1711,52.1886,52.0482,52.057,34144.0
2019-09-10 14:30:00,59.3,59.35,59.13,59.21,45285.0,52.0482,52.0921,51.899,51.9692,45285.0
2019-09-10 15:00:00,59.22,59.26,59.16,59.18,54980.0,51.978,52.0131,51.9253,51.9429,54980.0
2019-09-10 15:30:00,59.18,59.34,59.15,59.3,388410.0,51.9429,52.0833,51.9166,52.0482,388410.0
2019-09-11 09:30:00,59.27,59.35,58.95,59.21,57166.0,52.0219,52.0921,51.741,51.9692,57166.0
2019-09-11 10:00:00,59.23,59.34,58.99,58.99,65145.0,51.9868,52.0833,51.7761,51.7761,65145.0
2019-09-11 10:30:00,58.98,59.06,58.81,58.85,56588.0,51.7673,51.8376,51.6181,51.6532,56588.0
2019-09-11 11:00:00,58.84,58.92,58.74,58.78,55471.0,51.6445,51.7147,51.5567,51.5918,55471.0
2019-09-11 11:30:00,58.77,58.93,58.68,58.92,129906.0,51.583,51.7235,51.504,51.7147,129906.0
2019-09-11 12:00:00,58.92,58.99,58.85,58.89,65684.0,51.7147,51.7761,51.6532,51.6883,65684.0
2019-09-11 12:30:00,58.89,58.91,58.75,58.82,49102.0,51.6883,51.7059,51.5655,51.6269,49102.0
2019-09-11 13:00:00,58.82,58.92,58.76,58.86,43688.0,51.6269,51.7147,51.5742,51.662,43688.0
2019-09-11 13:30:00,58.86,58.89,58.72,58.75,59457.0,51.662,51.6883,51.5391,51.5655,59457.0
2019-09-11 14:00:00,58.77,58.77,58.63,58.68,60233.0,51.583,51.583,51.4601,51.504,60233.0
2019-09-11 14:30:00,58.68,58.69,58.59,58.64,39583.0,51.504,51.5128,51.425,51.4689,39583.0
2019-09-11 15:00:00,58.65,58.86,58.65,58.83,63363.0,51.4777,51.662,51.4777,51.6357,63363.0
2019-09-11 15:30:00,58.83,59.04,58.8,59.02,248645.0,51.6357,51.82,51.6094,51.8024,248645.0
2019-09-12 09:30:00,59.3,59.57,59.14,59.28,95410.0,52.0482,52.2852,51.9078,52.0307,95410.0
2019-09-12 10:00:00,59.23,59.41,59.13,59.36,84968.0,51.9868,52.1448,51.899,52.1009,84968.0
2019-09-12 10:30:00,59.36,59.4,59.01,59.02,86389.0,52.1009,52.136,51.7937,51.8024,86389.0
2019-09-12 11:00:00,59.02,59.29,58.95,59.25,71995.0,51.8024,52.0394,51.741,52.0043,71995.0
2019-09-12 11:30:00,59.26,59.54,59.24,59.53,55612.0,52.0131,52.2589,51.9955,52.2501,55612.0
2019-09-12 12:00:00,59.52,59.73,59.5,59.68,67055.0,52.2413,52.4256,52.2238,52.3817,67055.0
2019-09-12 12:30:00,59.68,59.79,59.64,59.77,91343.0,52.3817,52.4783,52.3466,52.4607,91343.0
2019-09-12 13:00:00,59.78,59.88,59.76,59.81,48922.0,52.4695,52.5573,52.452,52.4958,48922.0
2019-09-12 13:30:00,59.81,59.87,59.72,59.8,88567.0,52.4958,52.5485,52.4168,52.4871,88567.0
2019-09-12 14:00:00,59.8,59.94,59.79,59.81,37690.0,52.4871,52.6099,52.4783,52.4958,37690.0
2019-09-12 14:30:00,59.82,60.0,59.79,59.96,46901.0,52.5046,52.6626,52.4783,52.6275,46901.0
2019-09-12 15:00:00,59.97,60.05,59.87,59.98,104862.0,52.6363,52.7065,52.5485,52.6451,104862.0
2019-09-12 15:30:00,59.98,60.04,59.87,59.93,286821.0,52.6451,52.6977,52.5485,52.6012,286821.0
2019-09-13 09:30:00,60.04,60.38,59.69,60.12,71027.0,52.6977,52.9961,52.3905,52.7679,71027.0
2019-09-13 10:00:00,60.13,60.45,59.97,60.32,83377.0,52.7767,53.0576,52.6363,52.9435,83377.0
2019-09-13 10:30:00,60.34,60.34,60.19,60.23,47780.0,52.961,52.961,52.8294,52.8645,47780.0
2019-09-13 11:00:00,60.26,60.33,60.18,60.33,59464.0,52.8908,52.9522,52.8206,52.9522,59464.0
2019-09-13 11:30:00,60.33,60.45,60.25,60.4,70467.0,52.9522,53.0576,52.882,53.0137,70467.0
2019-09-13 12:00:00,60.4,60.51,60.38,60.4,52024.0,53.0137,53.1102,52.9961,53.0137,52024.0
2019-09-13 12:30:00,60.4,60.43,60.32,60.4,46416.0,53.0137,53.04,52.9435,53.0137,46416.0
2019-09-13 13:00:00,60.41,60.47,60.38,60.45,42394.0,53.0225,53.0751,52.9961,53.0576,42394.0
2019-09-13 13:30:00,60.45,60.48,60.38,60.45,66238.0,53.0576,53.0839,52.9961,53.0576,66238.0
2019-09-13 14:00:00,60.44,60.46,60.31,60.38,36721.0,53.0488,53.0664,52.9347,52.9961,36721.0
2019-09-13 14:30:00,60.39,60.4,60.27,60.3,66093.0,53.0049,53.0137,52.8996,52.9259,66093.0
2019-09-13 15:00:00,60.29,60.29,60.18,60.26,68941.0,52.9171,52.9171,52.8206,52.8908,68941.0
2019-09-13 15:30:00,60.25,60.43,60.22,60.32,277353.0,52.882,53.04,52.8557,52.9435,277353.0
2019-09-16 09:30:00,60.06,60.16,59.87,60.12,41238.0,52.7153,52.803,52.5485,52.7679,41238.0
2019-09-16 10:00:00,60.14,60.23,59.94,60.0,29199.0,52.7855,52.8645,52.6099,52.6626,29199.0
2019-09-16 10:30:00,60.0,60.06,59.91,59.94,28020.0,52.6626,52.7153,52.5836,52.6099,28020.0
2019-09-16 11:00:00,59.95,60.02,59.9,59.95,29348.0,52.6187,52.6802,52.5748,52.6187,29348.0
2019-09-16 11:30:00,59.95,59.96,59.72,59.78,26284.0,52.6187,52.6275,52.4168,52.4695,26284.0
2019-09-16 12:00:00,59.79,59.79,59.67,59.67,15163.0,52.4783,52.4783,52.373,52.373,15163.0
2019-09-16 12:30:00,59.67,59.74,59.63,59.7,20397.0,52.373,52.4344,52.3379,52.3993,20397.0
2019-09-16 13:00:00,59.7,59.81,59.69,59.78,14507.0,52.3993,52.4958,52.3905,52.4695,14507.0
2019-09-16 13:30:00,59.78,59.8,59.7,59.8,19858.0,52.4695,52.4871,52.3993,52.4871,19858.0
2019-09-16 14:00:00,59.8,59.85,59.74,59.81,33061.0,52.4871,52.5309,52.4344,52.4958,33061.0
2019-09-16 14:30:00,59.81,59.91,59.79,59.88,32189.0,52.4958,52.5836,52.4783,52.5573,32189.0
2019-09-16 15:00:00,59.9,59.98,59.86,59.93,47844.0,52.5748,52.6451,52.5397,52.6012,47844.0
2019-09-16 15:30:00,59.95,60.06,59.89,60.02,167757.0,52.6187,52.7153,52.5661,52.6802,167757.0
2019-09-17 09:30:00,59.95,60.28,59.75,60.08,90822.0,52.6187,52.9084,52.4432,52.7328,90822.0
2019-09-17 10:00:00,60.07,60.28,60.06,60.27,61159.0,52.724,52.9084,52.7153,52.8996,61159.0
2019-09-17 10:30:00,60.27,60.42,60.22,60.38,51185.0,52.8996,53.0312,52.8557,52.9961,51185.0
2019-09-17 11:00:00,60.38,60.48,60.36,60.39,62128.0,52.9961,53.0839,52.9786,53.0049,62128.0
2019-09-17 11:30:00,60.39,60.61,60.39,60.59,71603.0,53.0049,53.198,53.0049,53.1805,71603.0
2019-09-17 12:00:00,60.6,60.64,60.41,60.42,77266.0,53.1892,53.2243,53.0225,53.0312,77266.0
2019-09-17 12:30:00,60.42,60.49,60.32,60.36,25178.0,53.0312,53.0927,52.9435,52.9786,25178.0
2019-09-17 13:00:00,60.37,60.45,60.36,60.43,32675.0,52.9874,53.0576,52.9786,53.04,32675.0
2019-09-17 13:30:00,60.43,60.6,60.42,60.53,63193.0,53.04,53.1892,53.0312,53.1278,63193.0
2019-09-17 14:00:00,60.54,60.64,60.53,60.6,30832.0,53.1366,53.2243,53.1278,53.1892,30832.0
2019-09-17 14:30:00,60.6,60.65,60.47,60.56,54816.0,53.1892,53.2331,53.0751,53.1541,54816.0
2019-09-17 15:00:00,60.56,60.6,60.51,60.6,68523.0,53.1541,53.1892,53.1102,53.1892,68523.0
2019-09-17 15:30:00,60.61,60.75,60.58,60.73,215174.0,53.198,53.3209,53.1717,53.3033,215174.0
2019-09-18 09:30:00,60.71,60.71,60.33,60.43,50382.0,53.2858,53.2858,52.9522,53.04,50382.0
2019-09-18 10:00:00,60.43,60.73,60.41,60.72,25586.0,53.04,53.3033,53.0225,53.2946,25586.0
2019-09-18 10:30:00,60.72,60.72,60.58,60.6,25271.0,53.2946,53.2946,53.1717,53.1892,25271.0
2019-09-18 11:00:00,60.61,60.62,60.4,60.46,71806.0,53.198,53.2068,53.0137,53.0664,71806.0
2019-09-18 11:30:00,60.47,60.52,60.39,60.52,37708.0,53.0751,53.119,53.0049,53.119,37708.0
2019-09-18 12:00:00,60.52,60.66,60.52,60.65,30666.0,53.119,53.2419,53.119,53.2331,30666.0
2019-09-18 12:30:00,60.65,60.69,60.65,60.65,21797.0,53.2331,53.2682,53.2331,53.2331,21797.0
2019-09-18 13:00:00,60.65,60.68,60.58,60.62,28714.0,53.2331,53.2594,53.1717,53.2068,28714.0
2019-09-18 13:30:00,60.62,60.72,60.57,60.64,30949.0,53.2068,53.2946,53.1629,53.2243,30949.0
2019-09-18 14:00:00,60.61,60.75,60.38,60.39,65725.0,53.198,53.3209,52.9961,53.0049,65725.0
2019-09-18 14:30:00,60.38,60.52,60.34,60.47,52394.0,52.9961,53.119,52.961,53.0751,52394.0
2019-09-18 15:00:00,60.46,60.64,60.42,60.61,61700.0,53.0664,53.2243,53.0312,53.198,61700.0
2019-09-18 15:30:00,60.62,60.83,60.61,60.81,240682.0,53.2068,53.3911,53.198,53.3736,240682.0
2019-09-19 09:30:00,60.78,60.99,60.74,60.91,54453.0,53.3472,53.5315,53.3121,53.4613,54453.0
2019-09-19 10:00:00,60.91,61.01,60.87,60.93,32252.0,53.4613,53.5491,53.4262,53.4789,32252.0
2019-09-19 10:30:00,60.93,61.0,60.91,60.94,31417.0,53.4789,53.5403,53.4613,53.4877,31417.0
2019-09-19 11:00:00,60.95,61.09,60.92,61.09,25884.0,53.4964,53.6193,53.4701,53.6193,25884.0
2019-09-19 11:30:00,61.08,61.23,61.05,61.17,44468.0,53.6105,53.7422,53.5842,53.6895,44468.0
2019-09-19 12:00:00,61.17,61.18,60.96,60.99,82360.0,53.6895,53.6983,53.5052,53.5315,82360.0
2019-09-19 12:30:00,60.97,61.06,60.93,61.05,21608.0,53.514,53.593,53.4789,53.5842,21608.0
2019-09-19 13:00:00,61.06,61.08,60.94,61.0,48296.0,53.593,53.6105,53.4877,53.5403,48296.0
2019-09-19 13:30:00,61.0,61.05,60.9,60.99,41003.0,53.5403,53.5842,53.4525,53.5315,41003.0
2019-09-19 14:00:00,61.0,61.03,60.94,60.99,32660.0,53.5403,53.5666,53.4877,53.5315,32660.0
2019-09-19 14:30:00,60.99,60.99,60.81,60.9,86966.0,53.5315,53.5315,53.3736,53.4525,86966.0
2019-09-19 15:00:00,60.88,60.94,60.84,60.87,46105.0,53.435,53.4877,53.3999,53.4262,46105.0
2019-09-19 15:30:00,60.86,60.86,60.58,60.62,192580.0,53.4174,53.4174,53.1717,53.2068,192580.0
2019-09-20 09:30:00,60.79,60.94,60.68,60.76,392622.0,53.356,53.4877,53.2594,53.3297,392622.0
2019-09-20 10:00:00,60.77,60.79,60.58,60.66,46797.0,53.3384,53.356,53.1717,53.2419,46797.0
2019-09-20 10:30:00,60.69,60.7,60.53,60.63,35962.0,53.2682,53.277,53.1278,53.2156,35962.0
2019-09-20 11:00:00,60.62,60.82,60.61,60.75,22592.0,53.2068,53.3823,53.198,53.3209,22592.0
2019-09-20 11:30:00,60.74,60.75,60.61,60.73,25156.0,53.3121,53.3209,53.198,53.3033,25156.0
2019-09-20 12:00:00,60.73,60.79,60.69,60.74,20678.0,53.3033,53.356,53.2682,53.3121,20678.0
2019-09-20 12:30:00,60.75,60.75,60.65,60.72,17131.0,53.3209,53.3209,53.2331,53.2946,17131.0
2019-09-20 13:00:00,60.73,60.73,60.18,60.47,63359.0,53.3033,53.3033,52.8206,53.0751,63359.0
2019-09-20 13:30:00,60.46,60.65,60.42,60.65,70053.0,53.0664,53.2331,53.0312,53.2331,70053.0
2019-09-20 14:00:00,60.66,60.83,60.66,60.82,60701.0,53.2419,53.3911,53.2419,53.3823,60701.0
2019-09-20 14:30:00,60.81,60.86,60.67,60.7,52902.0,53.3736,53.4174,53.2507,53.277,52902.0
2019-09-20 15:00:00,60.68,60.72,60.47,60.5,103137.0,53.2594,53.2946,53.0751,53.1015,103137.0
2019-09-20 15:30:00,60.5,60.6,60.37,60.42,303638.0,53.1015,53.1892,52.9874,53.0312,303638.0
2019-09-23 09:30:00,60.25,60.44,60.13,60.3,56996.0,52.882,53.0488,52.7767,52.9259,56996.0
2019-09-23 10:00:00,60.32,60.33,60.21,60.27,55030.0,52.9435,52.9522,52.8469,52.8996,55030.0
2019-09-23 10:30:00,60.28,60.3,60.18,60.18,43640.0,52.9084,52.9259,52.8206,52.8206,43640.0
2019-09-23 11:00:00,60.19,60.36,60.19,60.36,39796.0,52.8294,52.9786,52.8294,52.9786,39796.0
2019-09-23 11:30:00,60.37,60.51,60.36,60.45,31473.0,52.9874,53.1102,52.9786,53.0576,31473.0
2019-09-23 12:00:00,60.45,60.46,60.34,60.43,142970.0,53.0576,53.0664,52.961,53.04,142970.0
2019-09-23 12:30:00,60.44,60.51,60.29,60.3,58286.0,53.0488,53.1102,52.9171,52.9259,58286.0
2019-09-23 13:00:00,60.31,60.38,60.27,60.35,48216.0,52.9347,52.9961,52.8996,52.9698,48216.0
2019-09-23 13:30:00,60.36,60.4,60.3,60.38,74357.0,52.9786,53.0137,52.9259,52.9961,74357.0
2019-09-23 14:00:00,60.4,60.4,60.21,60.23,38684.0,53.0137,53.0137,52.8469,52.8645,38684.0
2019-09-23 14:30:00,60.23,60.26,60.22,60.26,47688.0,52.8645,52.8908,52.8557,52.8908,47688.0
2019-09-23 15:00:00,60.26,60.27,60.21,60.26,95475.0,52.8908,52.8996,52.8469,52.8908,95475.0
2019-09-23 15:30:00,60.26,60.34,60.16,60.19,251568.0,52.8908,52.961,52.803,52.8294,251568.0
2019-09-24 09:30:00,60.34,60.45,60.18,60.38,88661.0,52.961,53.0576,52.8206,52.9961,88661.0
2019-09-24 10:00:00,60.36,60.59,60.31,60.51,111912.0,52.9786,53.1805,52.9347,53.1102,111912.0
2019-09-24 10:30:00,60.51,60.78,60.49,60.73,62251.0,53.1102,53.3472,53.0927,53.3033,62251.0
2019-09-24 11:00:00,60.73,60.73,60.55,60.59,109028.0,53.3033,53.3033,53.1453,53.1805,109028.0
2019-09-24 11:30:00,60.59,60.6,60.39,60.55,54787.0,53.1805,53.1892,53.0049,53.1453,54787.0
2019-09-24 12:00:00,60.54,60.67,60.35,60.4,48827.0,53.1366,53.2507,52.9698,53.0137,48827.0
2019-09-24 12:30:00,60.4,60.44,60.25,60.25,40385.0,53.0137,53.0488,52.882,52.882,40385.0
2019-09-24 13:00:00,60.25,60.29,60.15,60.22,89625.0,52.882,52.9171,52.7943,52.8557,89625.0
2019-09-24 13:30:00,60.2,60.44,60.19,60.44,44527.0,52.8381,53.0488,52.8294,53.0488,44527.0
2019-09-24 14:00:00,60.44,60.74,60.36,60.69,38269.0,53.0488,53.3121,52.9786,53.2682,38269.0
2019-09-24 14:30:00,60.7,60.76,60.5,60.61,45383.0,53.277,53.3297,53.1015,53.198,45383.0
2019-09-24 15:00:00,60.61,60.61,60.34,60.41,95423.0,53.198,53.198,52.961,53.0225,95423.0
2019-09-24 15:30:00,60.41,60.61,60.38,60.58,299186.0,53.0225,53.198,52.9961,53.1717,299186.0
2019-09-25 09:30:00,60.54,60.73,60.43,60.47,116806.0,53.1366,53.3033,53.04,53.0751,116806.0
2019-09-25 10:00:00,60.47,60.52,60.22,60.31,50926.0,53.0751,53.119,52.8557,52.9347,50926.0
2019-09-25 10:30:00,60.31,60.39,60.16,60.3,98026.0,52.9347,53.0049,52.803,52.9259,98026.0
2019-09-25 11:00:00,60.27,60.29,60.19,60.25,101148.0,52.8996,52.9171,52.8294,52.882,101148.0
2019-09-25 11:30:00,60.25,60.34,60.23,60.31,79144.0,52.882,52.961,52.8645,52.9347,79144.0
2019-09-25 12:00:00,60.32,60.38,60.25,60.29,49189.0,52.9435,52.9961,52.882,52.9171,49189.0
2019-09-25 12:30:00,60.29,60.34,60.23,60.25,83782.0,52.9171,52.961,52.8645,52.882,83782.0
2019-09-25 13:00:00,60.26,60.33,60.24,60.26,38851.0,52.8908,52.9522,52.8733,52.8908,38851.0
2019-09-25 13:30:00,60.26,60.37,60.26,60.34,78298.0,52.8908,52.9874,52.8908,52.961,78298.0
2019-09-25 14:00:00,60.34,60.47,60.34,60.43,54202.0,52.961,53.0751,52.961,53.04,54202.0
2019-09-25 14:30:00,60.43,60.45,60.29,60.3,47384.0,53.04,53.0576,52.9171,52.9259,47384.0
2019-09-25 15:00:00,60.31,60.33,60.28,60.3,58615.0,52.9347,52.9522,52.9084,52.9259,58615.0
2019-09-25 15:30:00,60.3,60.49,60.28,60.35,229570.0,52.9259,53.0927,52.9084,52.9698,229570.0
2019-09-26 09:30:00,60.5,60.5,60.2,60.31,56870.0,53.1015,53.1015,52.8381,52.9347,56870.0
2019-09-26 10:00:00,60.31,60.34,60.18,60.29,51431.0,52.9347,52.961,52.8206,52.9171,51431.0
2019-09-26 10:30:00,60.3,60.35,60.24,60.34,58487.0,52.9259,52.9698,52.8733,52.961,58487.0
2019-09-26 11:00:00,60.34,60.39,60.23,60.36,45733.0,52.961,53.0049,52.8645,52.9786,45733.0
2019-09-26 11:30:00,60.36,60.44,60.29,60.36,92300.0,52.9786,53.0488,52.9171,52.9786,92300.0
2019-09-26 12:00:00,60.36,60.66,60.32,60.66,48537.0,52.9786,53.2419,52.9435,53.2419,48537.0
2019-09-26 12:30:00,60.65,60.75,60.58,60.74,25120.0,53.2331,53.3209,53.1717,53.3121,25120.0
2019-09-26 13:00:00,60.74,60.79,60.71,60.76,25931.0,53.3121,53.356,53.2858,53.3297,25931.0
2019-09-26 13:30:00,60.77,60.81,60.61,60.61,54494.0,53.3384,53.3736,53.198,53.198,54494.0
2019-09-26 14:00:00,60.62,60.78,60.61,60.71,69275.0,53.2068,53.3472,53.198,53.2858,69275.0
2019-09-26 14:30:00,60.72,60.76,60.57,60.57,41439.0,53.2946,53.3297,53.1629,53.1629,41439.0
2019-09-26 15:00:00,60.58,60.74,60.57,60.7,73887.0,53.1717,53.3121,53.1629,53.277,73887.0
2019-09-26 15:30:00,60.71,60.82,60.59,60.62,207644.0,53.2858,53.3823,53.1805,53.2068,207644.0
2019-09-27 09:30:00,60.8,60.8,60.41,60.42,43440.0,53.3648,53.3648,53.0225,53.0312,43440.0
2019-09-27 10:00:00,60.43,60.62,60.32,60.45,18543.0,53.04,53.2068,52.9435,53.0576,18543.0
2019-09-27 10:30:00,60.46,60.62,60.42,60.58,22673.0,53.0664,53.2068,53.0312,53.1717,22673.0
2019-09-27 11:00:00,60.56,60.63,60.54,60.59,15263.0,53.1541,53.2156,53.1366,53.1805,15263.0
2019-09-27 11:30:00,60.61,60.65,60.33,60.47,27533.0,53.198,53.2331,52.9522,53.0751,27533.0
2019-09-27 12:00:00,60.49,60.5,60.28,60.34,53438.0,53.0927,53.1015,52.9084,52.961,53438.0
2019-09-27 12:30:00,60.33,60.36,60.14,60.16,22390.0,52.9522,52.9786,52.7855,52.803,22390.0
2019-09-27 13:00:00,60.16,60.31,60.11,60.26,20456.0,52.803,52.9347,52.7592,52.8908,20456.0
2019-09-27 13:30:00,60.25,60.35,60.2,60.34,57098.0,52.882,52.9698,52.8381,52.961,57098.0
2019-09-27 14:00:00,60.35,60.35,60.15,60.22,21671.0,52.9698,52.9698,52.7943,52.8557,21671.0
2019-09-27 14:30:00,60.21,60.26,60.1,60.16,24488.0,52.8469,52.8908,52.7504,52.803,24488.0
2019-09-27 15:00:00,60.17,60.33,60.17,60.23,54531.0,52.8118,52.9522,52.8118,52.8645,54531.0
2019-09-27 15:30:00,60.23,60.55,60.22,60.5,299557.0,52.8645,53.1453,52.8557,53.1015,299557.0
2019-09-30 09:30:00,60.59,60.7,60.47,60.56,64232.0,53.1805,53.277,53.0751,53.1541,64232.0
2019-09-30 10:00:00,60.55,60.59,60.27,60.34,42670.0,53.1453,53.1805,52.8996,52.961,42670.0
2019-09-30 10:30:00,60.36,60.58,60.33,60.54,25716.0,52.9786,53.1717,52.9522,53.1366,25716.0
2019-09-30 11:00:00,60.55,60.56,60.32,60.46,150055.0,53.1453,53.1541,52.9435,53.0664,150055.0
2019-09-30 11:30:00,60.47,60.56,60.44,60.54,47419.0,53.0751,53.1541,53.0488,53.1366,47419.0
2019-09-30 12:00:00,60.55,60.61,60.47,60.48,36008.0,53.1453,53.198,53.0751,53.0839,36008.0
2019-09-30 12:30:00,60.48,60.53,60.44,60.5,29826.0,53.0839,53.1278,53.0488,53.1015,29826.0
2019-09-30 13:00:00,60.5,60.59,60.49,60.55,75506.0,53.1015,53.1805,53.0927,53.1453,75506.0
2019-09-30 13:30:00,60.55,60.56,60.47,60.48,39580.0,53.1453,53.1541,53.0751,53.0839,39580.0
2019-09-30 14:00:00,60.48,60.48,60.37,60.41,49050.0,53.0839,53.0839,52.9874,53.0225,49050.0
2019-09-30 14:30:00,60.4,60.46,60.38,60.41,53759.0,53.0137,53.0664,52.9961,53.0225,53759.0
2019-09-30 15:00:00,60.41,60.54,60.34,60.52,74698.0,53.0225,53.1366,52.961,53.119,74698.0
2019-09-30 15:30:00,60.51,60.73,60.45,60.6,256417.0,53.1102,53.3033,53.0576,53.1892,256417.0
2019-10-01 09:30:00,60.76,60.78,60.57,60.63,56275.0,53.3297,53.3472,53.1629,53.2156,56275.0
2019-10-01 10:00:00,60.62,60.62,60.1,60.26,47813.0,53.2068,53.2068,52.7504,52.8908,47813.0
2019-10-01 10:30:00,60.26,60.54,60.26,60.43,42962.0,52.8908,53.1366,52.8908,53.04,42962.0
2019-10-01 11:00:00,60.43,60.43,60.22,60.25,55757.0,53.04,53.04,52.8557,52.882,55757.0
2019-10-01 11:30:00,60.25,60.25,60.02,60.07,43507.0,52.882,52.882,52.6802,52.724,43507.0
2019-10-01 12:00:00,60.07,60.07,59.87,59.98,42347.0,52.724,52.724,52.5485,52.6451,42347.0
2019-10-01 12:30:00,59.99,60.02,59.83,59.83,33287.0,52.6538,52.6802,52.5134,52.5134,33287.0
2019-10-01 13:00:00,59.83,59.84,59.67,59.73,41078.0,52.5134,52.5222,52.373,52.4256,41078.0
2019-10-01 13:30:00,59.73,59.85,59.71,59.77,63463.0,52.4256,52.5309,52.4081,52.4607,63463.0
2019-10-01 14:00:00,59.78,59.8,59.66,59.69,60381.0,52.4695,52.4871,52.3642,52.3905,60381.0
2019-10-01 14:30:00,59.71,59.8,59.68,59.72,49463.0,52.4081,52.4871,52.3817,52.4168,49463.0
2019-10-01 15:00:00,59.72,59.81,59.64,59.81,59107.0,52.4168,52.4958,52.3466,52.4958,59107.0
2019-10-01 15:30:00,59.82,59.82,59.43,59.45,250969.0,52.5046,52.5046,52.1623,52.1799,250969.0
2019-10-02 09:30:00,59.13,59.2,58.67,58.82,118761.0,51.899,51.9604,51.4953,51.6269,118761.0
2019-10-02 10:00:00,58.81,58.81,58.29,58.33,78665.0,51.6181,51.6181,51.1617,51.1968,78665.0
2019-10-02 10:30:00,58.33,58.36,58.15,58.28,94234.0,51.1968,51.2232,51.0388,51.1529,94234.0
2019-10-02 11:00:00,58.26,58.37,58.24,58.28,59906.0,51.1354,51.2319,51.1178,51.1529,59906.0
2019-10-02 11:30:00,58.28,58.38,58.09,58.36,58174.0,51.1529,51.2407,50.9862,51.2232,58174.0
2019-10-02 12:00:00,58.36,58.37,58.13,58.19,41680.0,51.2232,51.2319,51.0213,51.074,41680.0
2019-10-02 12:30:00,58.2,58.23,57.86,57.96,58195.0,51.0827,51.1091,50.7843,50.8721,58195.0
2019-10-02 13:00:00,57.95,58.08,57.92,58.03,44849.0,50.8633,50.9774,50.837,50.9335,44849.0
2019-10-02 13:30:00,58.04,58.06,57.89,57.94,42776.0,50.9423,50.9598,50.8106,50.8545,42776.0
2019-10-02 14:00:00,57.94,58.22,57.9,58.22,47782.0,50.8545,51.1003,50.8194,51.1003,47782.0
2019-10-02 14:30:00,58.22,58.39,58.17,58.39,67851.0,51.1003,51.2495,51.0564,51.2495,67851.0
2019-10-02 15:00:00,58.4,58.42,58.25,58.29,117462.0,51.2583,51.2758,51.1266,51.1617,117462.0
2019-10-02 15:30:00,58.28,58.3,58.06,58.09,363197.0,51.1529,51.1705,50.9598,50.9862,363197.0
2019-10-03 09:30:00,57.92,58.19,57.71,58.18,74823.0,50.837,51.074,50.6526,51.0652,74823.0
2019-10-03 10:00:00,58.18,58.18,57.41,57.95,148294.0,51.0652,51.0652,50.3893,50.8633,148294.0
2019-10-03 10:30:00,57.93,57.95,57.75,57.83,61289.0,50.8457,50.8633,50.6878,50.758,61289.0
2019-10-03 11:00:00,57.81,58.19,57.77,58.02,93668.0,50.7404,51.074,50.7053,50.9247,93668.0
2019-10-03 11:30:00,58.01,58.03,57.79,57.83,33705.0,50.916,50.9335,50.7229,50.758,33705.0
2019-10-03 12:00:00,57.83,57.93,57.74,57.81,51936.0,50.758,50.8457,50.679,50.7404,51936.0
2019-10-03 12:30:00,57.79,57.98,57.78,57.96,32040.0,50.7229,50.8896,50.7141,50.8721,32040.0
2019-10-03 13:00:00,57.97,58.0,57.91,57.92,27465.0,50.8809,50.9072,50.8282,50.837,27465.0
2019-10-03 13:30:00,57.93,58.13,57.88,58.03,38077.0,50.8457,51.0213,50.8019,50.9335,38077.0
2019-10-03 14:00:00,58.03,58.16,57.97,58.14,39282.0,50.9335,51.0476,50.8809,51.0301,39282.0
2019-10-03 14:30:00,58.14,58.14,57.98,58.02,41627.0,51.0301,51.0301,50.8896,50.9247,41627.0
2019-10-03 15:00:00,58.02,58.07,57.95,58.0,52027.0,50.9247,50.9686,50.8633,50.9072,52027.0
2019-10-03 15:30:00,58.01,58.26,57.96,58.22,252474.0,50.916,51.1354,50.8721,51.1003,252474.0
2019-10-04 09:30:00,58.25,58.51,58.17,58.5,37115.0,51.1266,51.3548,51.0564,51.346,37115.0
2019-10-04 10:00:00,58.51,58.86,58.5,58.67,41328.0,51.3548,51.662,51.346,51.4953,41328.0
2019-10-04 10:30:00,58.69,58.71,58.54,58.55,33650.0,51.5128,51.5304,51.3811,51.3899,33650.0
2019-10-04 11:00:00,58.55,58.76,58.52,58.74,40047.0,51.3899,51.5742,51.3636,51.5567,40047.0
2019-10-04 11:30:00,58.75,58.89,58.75,58.8,27731.0,51.5655,51.6883,51.5655,51.6094,27731.0
2019-10-04 12:00:00,58.8,58.85,58.75,58.79,23836.0,51.6094,51.6532,51.5655,51.6006,23836.0
2019-10-04 12:30:00,58.8,58.87,58.76,58.81,20931.0,51.6094,51.6708,51.5742,51.6181,20931.0
2019-10-04 13:00:00,58.82,58.83,58.73,58.77,27515.0,51.6269,51.6357,51.5479,51.583,27515.0
2019-10-04 13:30:00,58.77,58.92,58.77,58.89,36563.0,51.583,51.7147,51.583,51.6883,36563.0
2019-10-04 14:00:00,58.9,59.09,58.89,59.07,34894.0,51.6971,51.8639,51.6883,51.8463,34894.0
2019-10-04 14:30:00,59.07,59.23,59.06,59.22,67015.0,51.8463,51.9868,51.8376,51.978,67015.0
2019-10-04 15:00:00,59.23,59.41,59.21,59.37,79597.0,51.9868,52.1448,51.9692,52.1096,79597.0
2019-10-04 15:30:00,59.37,59.59,59.36,59.49,275199.0,52.1096,52.3027,52.1009,52.215,275199.0
2019-10-07 09:30:00,59.42,59.47,59.12,59.22,41387.0,52.1535,52.1974,51.8902,51.978,41387.0
2019-10-07 10:00:00,59.24,59.33,59.18,59.21,35932.0,51.9955,52.0745,51.9429,51.9692,35932.0
2019-10-07 10:30:00,59.21,59.34,59.14,59.25,41186.0,51.9692,52.0833,51.9078,52.0043,41186.0
2019-10-07 11:00:00,59.26,59.35,59.21,59.35,48920.0,52.0131,52.0921,51.9692,52.0921,48920.0
2019-10-07 11:30:00,59.36,59.53,59.33,59.53,27425.0,52.1009,52.2501,52.0745,52.2501,27425.0
2019-10-07 12:00:00,59.51,59.51,59.24,59.25,18285.0,52.2325,52.2325,51.9955,52.0043,18285.0
2019-10-07 12:30:00,59.26,59.35,59.24,59.34,16300.0,52.0131,52.0921,51.9955,52.0833,16300.0
2019-10-07 13:00:00,59.35,59.41,59.15,59.16,51022.0,52.0921,52.1448,51.9166,51.9253,51022.0
2019-10-07 13:30:00,59.17,59.4,59.15,59.34,78283.0,51.9341,52.136,51.9166,52.0833,78283.0
2019-10-07 14:00:00,59.35,59.36,59.01,59.09,58256.0,52.0921,52.1009,51.7937,51.8639,58256.0
2019-10-07 14:30:00,59.09,59.12,58.93,59.01,45698.0,51.8639,51.8902,51.7235,51.7937,45698.0
2019-10-07 15:00:00,59.01,59.18,58.97,59.16,69558.0,51.7937,51.9429,51.7586,51.9253,69558.0
2019-10-07 15:30:00,59.16,59.16,58.94,58.94,238862.0,51.9253,51.9253,51.7322,51.7322,238862.0
2019-10-08 09:30:00,58.57,58.57,58.22,58.4,75856.0,51.4075,51.4075,51.1003,51.2583,75856.0
2019-10-08 10:00:00,58.39,58.41,58.13,58.2,95403.0,51.2495,51.267,51.0213,51.0827,95403.0
2019-10-08 10:30:00,58.18,58.22,58.01,58.14,73139.0,51.0652,51.1003,50.916,51.0301,73139.0
2019-10-08 11:00:00,58.14,58.19,58.02,58.02,50127.0,51.0301,51.074,50.9247,50.9247,50127.0
2019-10-08 11:30:00,58.01,58.2,57.9,58.1,83929.0,50.916,51.0827,50.8194,50.995,83929.0
2019-10-08 12:00:00,58.11,58.16,58.01,58.12,90403.0,51.0037,51.0476,50.916,51.0125,90403.0
2019-10-08 12:30:00,58.12,58.3,58.08,58.19,113789.0,51.0125,51.1705,50.9774,51.074,113789.0
2019-10-08 13:00:00,58.19,58.34,58.17,58.33,31815.0,51.074,51.2056,51.0564,51.1968,31815.0
2019-10-08 13:30:00,58.33,58.36,58.24,58.26,208580.0,51.1968,51.2232,51.1178,51.1354,208580.0
2019-10-08 14:00:00,58.27,58.29,58.11,58.16,106862.0,51.1442,51.1617,51.0037,51.0476,106862.0
2019-10-08 14:30:00,58.16,58.39,58.06,58.19,93305.0,51.0476,51.2495,50.9598,51.074,93305.0
2019-10-08 15:00:00,58.17,58.28,58.06,58.19,104643.0,51.0564,51.1529,50.9598,51.074,104643.0
2019-10-08 15:30:00,58.19,58.26,57.81,57.81,374719.0,51.074,51.1354,50.7404,50.7404,374719.0
2019-10-09 09:30:00,58.17,58.17,57.72,57.84,79478.0,51.0564,51.0564,50.6614,50.7668,79478.0
2019-10-09 10:00:00,57.86,57.96,57.85,57.95,42692.0,50.7843,50.8721,50.7755,50.8633,42692.0
2019-10-09 10:30:00,57.95,58.22,57.95,58.02,38831.0,50.8633,51.1003,50.8633,50.9247,38831.0
2019-10-09 11:00:00,58.03,58.12,57.96,58.04,111573.0,50.9335,51.0125,50.8721,50.9423,111573.0
2019-10-09 11:30:00,58.05,58.14,58.01,58.08,69282.0,50.9511,51.0301,50.916,50.9774,69282.0
2019-10-09 12:00:00,58.08,58.15,58.04,58.12,38785.0,50.9774,51.0388,50.9423,51.0125,38785.0
2019-10-09 12:30:00,58.13,58.21,58.12,58.21,20780.0,51.0213,51.0915,51.0125,51.0915,20780.0
2019-10-09 13:00:00,58.22,58.34,58.18,58.25,29163.0,51.1003,51.2056,51.0652,51.1266,29163.0
2019-10-09 13:30:00,58.27,58.3,58.21,58.29,54287.0,51.1442,51.1705,51.0915,51.1617,54287.0
2019-10-09 14:00:00,58.27,58.3,58.16,58.3,38369.0,51.1442,51.1705,51.0476,51.1705,38369.0
2019-10-09 14:30:00,58.3,58.33,58.22,58.3,35667.0,51.1705,51.1968,51.1003,51.1705,35667.0
2019-10-09 15:00:00,58.29,58.37,58.21,58.23,81690.0,51.1617,51.2319,51.0915,51.1091,81690.0
2019-10-09 15:30:00,58.24,58.32,58.04,58.08,241228.0,51.1178,51.1881,50.9423,50.9774,241228.0
2019-10-10 09:30:00,58.18,58.66,58.18,58.66,99580.0,51.0652,51.4865,51.0652,51.4865,99580.0
2019-10-10 10:00:00,58.67,58.71,58.42,58.5,59945.0,51.4953,51.5304,51.2758,51.346,59945.0
2019-10-10 10:30:00,58.52,58.64,58.46,58.63,70127.0,51.3636,51.4689,51.3109,51.4601,70127.0
2019-10-10 11:00:00,58.64,58.74,58.6,58.65,36107.0,51.4689,51.5567,51.4338,51.4777,36107.0
2019-10-10 11:30:00,58.66,58.75,58.61,58.75,30102.0,51.4865,51.5655,51.4426,51.5655,30102.0
2019-10-10 12:00:00,58.75,58.77,58.69,58.7,24781.0,51.5655,51.583,51.5128,51.5216,24781.0
2019-10-10 12:30:00,58.7,58.7,58.55,58.64,31396.0,51.5216,51.5216,51.3899,51.4689,31396.0
2019-10-10 13:00:00,58.64,58.64,58.53,58.54,22031.0,51.4689,51.4689,51.3724,51.3811,22031.0
2019-10-10 13:30:00,58.54,58.66,58.49,58.61,44775.0,51.3811,51.4865,51.3373,51.4426,44775.0
2019-10-10 14:00:00,58.61,58.62,58.27,58.43,44533.0,51.4426,51.4514,51.1442,51.2846,44533.0
2019-10-10 14:30:00,58.42,58.5,58.33,58.39,27654.0,51.2758,51.346,51.1968,51.2495,27654.0
2019-10-10 15:00:00,58.38,58.45,58.36,58.45,39799.0,51.2407,51.3022,51.2232,51.3022,39799.0
2019-10-10 15:30:00,58.46,58.49,58.32,58.36,222046.0,51.3109,51.3373,51.1881,51.2232,222046.0
2019-10-11 09:30:00,58.95,59.08,58.89,59.02,155966.0,51.741,51.8551,51.6883,51.8024,155966.0
2019-10-11 10:00:00,59.03,59.08,58.94,59.0,85156.0,51.8112,51.8551,51.7322,51.7849,85156.0
2019-10-11 10:30:00,59.0,59.04,58.94,59.03,96004.0,51.7849,51.82,51.7322,51.8112,96004.0
2019-10-11 11:00:00,59.02,59.27,58.99,59.23,103567.0,51.8024,52.0219,51.7761,51.9868,103567.0
2019-10-11 11:30:00,59.24,59.33,59.06,59.11,86667.0,51.9955,52.0745,51.8376,51.8814,86667.0
2019-10-11 12:00:00,59.1,59.13,59.0,59.07,30253.0,51.8727,51.899,51.7849,51.8463,30253.0
2019-10-11 12:30:00,59.07,59.09,58.78,58.9,68141.0,51.8463,51.8639,51.5918,51.6971,68141.0
2019-10-11 13:00:00,58.9,59.05,58.74,58.94,42657.0,51.6971,51.8288,51.5567,51.7322,42657.0
2019-10-11 13:30:00,58.91,58.99,58.86,58.95,57715.0,51.7059,51.7761,51.662,51.741,57715.0
2019-10-11 14:00:00,58.95,58.95,58.72,58.87,80015.0,51.741,51.741,51.5391,51.6708,80015.0
2019-10-11 14:30:00,58.87,58.92,58.8,58.84,77003.0,51.6708,51.7147,51.6094,51.6445,77003.0
2019-10-11 15:00:00,58.83,58.94,58.82,58.87,80665.0,51.6357,51.7322,51.6269,51.6708,80665.0
2019-10-11 15:30:00,58.88,58.93,58.59,58.63,373776.0,51.6796,51.7235,51.425,51.4601,373776.0
2019-10-14 09:30:00,58.64,58.85,58.56,58.73,80131.0,51.4689,51.6532,51.3987,51.5479,80131.0
2019-10-14 10:00:00,58.73,58.81,58.7,58.81,79211.0,51.5479,51.6181,51.5216,51.6181,79211.0
2019-10-14 10:30:00,58.81,58.91,58.75,58.91,110084.0,51.6181,51.7059,51.5655,51.7059,110084.0
2019-10-14 11:00:00,58.92,58.92,58.8,58.88,43068.0,51.7147,51.7147,51.6094,51.6796,43068.0
2019-10-14 11:30:00,58.88,58.96,58.86,58.93,40523.0,51.6796,51.7498,51.662,51.7235,40523.0
2019-10-14 12:00:00,58.93,58.99,58.87,58.97,31363.0,51.7235,51.7761,51.6708,51.7586,31363.0
2019-10-14 12:30:00,58.98,59.08,58.98,59.08,31858.0,51.7673,51.8551,51.7673,51.8551,31858.0
2019-10-14 13:00:00,59.07,59.19,59.06,59.15,36671.0,51.8463,51.9517,51.8376,51.9166,36671.0
2019-10-14 13:30:00,59.14,59.18,59.07,59.18,36977.0,51.9078,51.9429,51.8463,51.9429,36977.0
2019-10-14 14:00:00,59.18,59.23,59.15,59.18,43825.0,51.9429,51.9868,51.9166,51.9429,43825.0
2019-10-14 14:30:00,59.18,59.23,59.13,59.21,33018.0,51.9429,51.9868,51.899,51.9692,33018.0
2019-10-14 15:00:00,59.2,59.26,59.17,59.24,46916.0,51.9604,52.0131,51.9341,51.9955,46916.0
2019-10-14 15:30:00,59.25,59.25,59.15,59.17,272193.0,52.0043,52.0043,51.9166,51.9341,272193.0
2019-10-15 09:30:00,59.26,59.66,59.23,59.6,62292.0,52.0131,52.3642,51.9868,52.3115,62292.0
2019-10-15 10:00:00,59.61,59.73,59.56,59.62,71141.0,52.3203,52.4256,52.2764,52.3291,71141.0
2019-10-15 10:30:00,59.62,59.72,59.6,59.69,52242.0,52.3291,52.4168,52.3115,52.3905,52242.0
2019-10-15 11:00:00,59.69,59.71,59.5,59.56,118658.0,52.3905,52.4081,52.2238,52.2764,118658.0
2019-10-15 11:30:00,59.55,59.58,59.44,59.48,41533.0,52.2676,52.294,52.1711,52.2062,41533.0
2019-10-15 12:00:00,59.47,59.53,59.36,59.38,38205.0,52.1974,52.2501,52.1009,52.1184,38205.0
2019-10-15 12:30:00,59.38,59.51,59.35,59.51,27613.0,52.1184,52.2325,52.0921,52.2325,27613.0
2019-10-15 13:00:00,59.53,59.54,59.39,59.4,32115.0,52.2501,52.2589,52.1272,52.136,32115.0
2019-10-15 13:30:00,59.4,59.51,59.39,59.46,29724.0,52.136,52.2325,52.1272,52.1886,29724.0
2019-10-15 14:00:00,59.47,59.5,59.43,59.46,37481.0,52.1974,52.2238,52.1623,52.1886,37481.0
2019-10-15 14:30:00,59.47,59.53,59.41,59.44,51256.0,52.1974,52.2501,52.1448,52.1711,51256.0
2019-10-15 15:00:00,59.45,59.49,59.39,59.49,60369.0,52.1799,52.215,52.1272,52.215,60369.0
2019-10-15 15:30:00,59.49,59.52,59.39,59.48,264618.0,52.215,52.2413,52.1272,52.2062,264618.0
2019-10-16 09:30:00,59.33,59.41,58.62,58.65,113735.0,52.0745,52.1448,51.4514,51.4777,113735.0
2019-10-16 10:00:00,58.65,58.65,58.43,58.59,123424.0,51.4777,51.4777,51.2846,51.425,123424.0
2019-10-16 10:30:00,58.6,58.77,58.47,58.77,118345.0,51.4338,51.583,51.3197,51.583,118345.0
2019-10-16 11:00:00,58.77,58.97,58.77,58.91,53666.0,51.583,51.7586,51.583,51.7059,53666.0
2019-10-16 11:30:00,58.91,58.93,58.62,58.64,56779.0,51.7059,51.7235,51.4514,51.4689,56779.0
2019-10-16 12:00:00,58.64,58.67,58.5,58.51,54121.0,51.4689,51.4953,51.346,51.3548,54121.0
2019-10-16 12:30:00,58.52,58.56,58.45,58.54,146881.0,51.3636,51.3987,51.3022,51.3811,146881.0
2019-10-16 13:00:00,58.55,58.65,58.5,58.54,47703.0,51.3899,51.4777,51.346,51.3811,47703.0
2019-10-16 13:30:00,58.55,58.72,58.55,58.7,159413.0,51.3899,51.5391,51.3899,51.5216,159413.0
2019-10-16 14:00:00,58.69,58.95,58.68,58.94,154441.0,51.5128,51.741,51.504,51.7322,154441.0
2019-10-16 14:30:00,58.94,59.04,58.9,58.91,62402.0,51.7322,51.82,51.6971,51.7059,62402.0
2019-10-16 15:00:00,58.91,58.99,58.87,58.94,93064.0,51.7059,51.7761,51.6708,51.7322,93064.0
2019-10-16 15:30:00,58.94,59.02,58.88,58.9,398742.0,51.7322,51.8024,51.6796,51.6971,398742.0
2019-10-17 09:30:00,59.34,59.35,58.96,59.13,193487.0,52.0833,52.0921,51.7498,51.899,193487.0
2019-10-17 10:00:00,59.12,59.12,58.68,58.77,254378.0,51.8902,51.8902,51.504,51.583,254378.0
2019-10-17 10:30:00,58.77,58.78,58.41,58.43,235714.0,51.583,51.5918,51.267,51.2846,235714.0
2019-10-17 11:00:00,58.42,58.55,58.33,58.42,160818.0,51.2758,51.3899,51.1968,51.2758,160818.0
2019-10-17 11:30:00,58.41,58.6,58.31,58.6,148732.0,51.267,51.4338,51.1793,51.4338,148732.0
2019-10-17 12:00:00,58.6,58.61,58.49,58.55,57481.0,51.4338,51.4426,51.3373,51.3899,57481.0
2019-10-17 12:30:00,58.55,58.65,58.55,58.61,50529.0,51.3899,51.4777,51.3899,51.4426,50529.0
2019-10-17 13:00:00,58.61,58.64,58.55,58.57,42904.0,51.4426,51.4689,51.3899,51.4075,42904.0
2019-10-17 13:30:00,58.57,58.63,58.53,58.54,54205.0,51.4075,51.4601,51.3724,51.3811,54205.0
2019-10-17 14:00:00,58.54,58.56,58.48,58.54,43019.0,51.3811,51.3987,51.3285,51.3811,43019.0
2019-10-17 14:30:00,58.53,58.62,58.5,58.54,67559.0,51.3724,51.4514,51.346,51.3811,67559.0
2019-10-17 15:00:00,58.54,58.66,58.52,58.64,110464.0,51.3811,51.4865,51.3636,51.4689,110464.0
2019-10-17 15:30:00,58.65,58.7,58.57,58.63,393046.0,51.4777,51.5216,51.4075,51.4601,393046.0
2019-10-18 09:30:00,58.79,59.04,58.32,58.99,398235.0,51.6006,51.82,51.1881,51.7761,398235.0
2019-10-18 10:00:00,59.0,59.0,58.73,58.81,149220.0,51.7849,51.7849,51.5479,51.6181,149220.0
2019-10-18 10:30:00,58.81,58.89,58.76,58.84,65836.0,51.6181,51.6883,51.5742,51.6445,65836.0
2019-10-18 11:00:00,58.84,59.03,58.83,59.01,49212.0,51.6445,51.8112,51.6357,51.7937,49212.0
2019-10-18 11:30:00,59.01,59.08,58.96,59.04,53517.0,51.7937,51.8551,51.7498,51.82,53517.0
2019-10-18 12:00:00,59.04,59.07,58.94,59.05,42278.0,51.82,51.8463,51.7322,51.8288,42278.0
2019-10-18 12:30:00,59.04,59.07,59.02,59.03,38481.0,51.82,51.8463,51.8024,51.8112,38481.0
2019-10-18 13:00:00,59.03,59.12,59.01,59.07,59330.0,51.8112,51.8902,51.7937,51.8463,59330.0
2019-10-18 13:30:00,59.06,59.23,59.05,59.23,96510.0,51.8376,51.9868,51.8288,51.9868,96510.0
2019-10-18 14:00:00,59.23,59.33,59.15,59.33,108304.0,51.9868,52.0745,51.9166,52.0745,108304.0
2019-10-18 14:30:00,59.33,59.33,59.19,59.23,136028.0,52.0745,52.0745,51.9517,51.9868,136028.0
2019-10-18 15:00:00,59.23,59.24,59.11,59.15,95342.0,51.9868,51.9955,51.8814,51.9166,95342.0
2019-10-18 15:30:00,59.14,59.21,58.99,58.99,344050.0,51.9078,51.9692,51.7761,51.7761,344050.0
2019-10-21 09:30:00,59.54,59.54,59.21,59.29,58834.0,52.2589,52.2589,51.9692,52.0394,58834.0
2019-10-21 10:00:00,59.28,59.69,59.28,59.68,40716.0,52.0307,52.3905,52.0307,52.3817,40716.0
2019-10-21 10:30:00,59.68,59.73,59.63,59.68,40479.0,52.3817,52.4256,52.3379,52.3817,40479.0
2019-10-21 11:00:00,59.69,59.73,59.51,59.73,43397.0,52.3905,52.4256,52.2325,52.4256,43397.0
2019-10-21 11:30:00,59.73,59.75,59.67,59.68,33537.0,52.4256,52.4432,52.373,52.3817,33537.0
2019-10-21 12:00:00,59.67,59.67,59.56,59.66,34818.0,52.373,52.373,52.2764,52.3642,34818.0
2019-10-21 12:30:00,59.66,59.75,59.63,59.74,31552.0,52.3642,52.4432,52.3379,52.4344,31552.0
2019-10-21 13:00:00,59.74,59.77,59.64,59.68,29522.0,52.4344,52.4607,52.3466,52.3817,29522.0
2019-10-21 13:30:00,59.67,59.7,59.65,59.67,42574.0,52.373,52.3993,52.3554,52.373,42574.0
2019-10-21 14:00:00,59.66,59.78,59.66,59.71,28390.0,52.3642,52.4695,52.3642,52.4081,28390.0
2019-10-21 14:30:00,59.72,59.75,59.68,59.7,27879.0,52.4168,52.4432,52.3817,52.3993,27879.0
2019-10-21 15:00:00,59.7,59.7,59.61,59.68,63900.0,52.3993,52.3993,52.3203,52.3817,63900.0
2019-10-21 15:30:00,59.67,59.77,59.65,59.76,186889.0,52.373,52.4607,52.3554,52.452,186889.0
2019-10-22 09:30:00,59.26,59.46,58.61,58.63,141961.0,52.0131,52.1886,51.4426,51.4601,141961.0
2019-10-22 10:00:00,58.62,58.66,58.38,58.42,103803.0,51.4514,51.4865,51.2407,51.2758,103803.0
2019-10-22 10:30:00,58.41,58.43,58.16,58.18,160998.0,51.267,51.2846,51.0476,51.0652,160998.0
2019-10-22 11:00:00,58.18,58.18,57.91,58.01,148158.0,51.0652,51.0652,50.8282,50.916,148158.0
2019-10-22 11:30:00,58.0,58.04,57.89,58.03,55466.0,50.9072,50.9423,50.8106,50.9335,55466.0
2019-10-22 12:00:00,58.04,58.08,57.9,58.01,135693.0,50.9423,50.9774,50.8194,50.916,135693.0
2019-10-22 12:30:00,58.02,58.02,57.76,57.86,95407.0,50.9247,50.9247,50.6965,50.7843,95407.0
2019-10-22 13:00:00,57.86,57.92,57.78,57.8,99095.0,50.7843,50.837,50.7141,50.7316,99095.0
2019-10-22 13:30:00,57.8,57.91,57.72,57.74,88378.0,50.7316,50.8282,50.6614,50.679,88378.0
2019-10-22 14:00:00,57.73,57.74,57.33,57.4,187279.0,50.6702,50.679,50.3191,50.3806,187279.0
2019-10-22 14:30:00,57.41,57.48,57.33,57.43,166517.0,50.3893,50.4508,50.3191,50.4069,166517.0
2019-10-22 15:00:00,57.44,57.57,57.34,57.54,112276.0,50.4157,50.5298,50.3279,50.5034,112276.0
2019-10-22 15:30:00,57.53,57.61,57.45,57.5,547530.0,50.4947,50.5649,50.4244,50.4683,547530.0
2019-10-23 09:30:00,57.59,57.87,57.51,57.8,205487.0,50.5473,50.7931,50.4771,50.7316,205487.0
2019-10-23 10:00:00,57.81,57.89,57.75,57.87,100231.0,50.7404,50.8106,50.6878,50.7931,100231.0
2019-10-23 10:30:00,57.87,57.96,57.76,57.78,106820.0,50.7931,50.8721,50.6965,50.7141,106820.0
2019-10-23 11:00:00,57.78,57.81,57.72,57.78,60489.0,50.7141,50.7404,50.6614,50.7141,60489.0
2019-10-23 11:30:00,57.79,57.88,57.76,57.8,57120.0,50.7229,50.8019,50.6965,50.7316,57120.0
2019-10-23 12:00:00,57.8,57.87,57.74,57.76,40302.0,50.7316,50.7931,50.679,50.6965,40302.0
2019-10-23 12:30:00,57.76,57.78,57.69,57.7,34647.0,50.6965,50.7141,50.6351,50.6439,34647.0
2019-10-23 13:00:00,57.7,57.71,57.48,57.48,65385.0,50.6439,50.6526,50.4508,50.4508,65385.0
2019-10-23 13:30:00,57.48,57.61,57.46,57.61,44554.0,50.4508,50.5649,50.4332,50.5649,44554.0
2019-10-23 14:00:00,57.6,57.63,57.55,57.6,51035.0,50.5561,50.5824,50.5122,50.5561,51035.0
2019-10-23 14:30:00,57.59,57.78,57.57,57.78,37344.0,50.5473,50.7141,50.5298,50.7141,37344.0
2019-10-23 15:00:00,57.78,57.79,57.71,57.79,62461.0,50.7141,50.7229,50.6526,50.7229,62461.0
2019-10-23 15:30:00,57.79,57.92,57.78,57.87,326514.0,50.7229,50.837,50.7141,50.7931,326514.0
2019-10-24 09:30:00,58.09,58.22,57.71,57.71,55563.0,50.9862,51.1003,50.6526,50.6526,55563.0
2019-10-24 10:00:00,57.71,57.72,57.5,57.53,70210.0,50.6526,50.6614,50.4683,50.4947,70210.0
2019-10-24 10:30:00,57.52,57.72,57.43,57.65,45942.0,50.4859,50.6614,50.4069,50.6,45942.0
2019-10-24 11:00:00,57.64,57.76,57.62,57.64,59982.0,50.5912,50.6965,50.5737,50.5912,59982.0
2019-10-24 11:30:00,57.65,57.67,57.46,57.57,68570.0,50.6,50.6175,50.4332,50.5298,68570.0
2019-10-24 12:00:00,57.58,57.59,57.39,57.45,53098.0,50.5385,50.5473,50.3718,50.4244,53098.0
2019-10-24 12:30:00,57.44,57.48,57.4,57.41,33554.0,50.4157,50.4508,50.3806,50.3893,33554.0
2019-10-24 13:00:00,57.41,57.43,57.35,57.38,27325.0,50.3893,50.4069,50.3367,50.363,27325.0
2019-10-24 13:30:00,57.37,57.38,57.3,57.33,45822.0,50.3542,50.363,50.2928,50.3191,45822.0
2019-10-24 14:00:00,57.33,57.35,57.31,57.35,46481.0,50.3191,50.3367,50.3016,50.3367,46481.0
2019-10-24 14:30:00,57.34,57.49,57.33,57.48,39535.0,50.3279,50.4596,50.3191,50.4508,39535.0
2019-10-24 15:00:00,57.48,57.55,57.43,57.48,64617.0,50.4508,50.5122,50.4069,50.4508,64617.0
2019-10-24 15:30:00,57.48,57.59,57.38,57.49,239675.0,50.4508,50.5473,50.363,50.4596,239675.0
2019-10-25 09:30:00,57.5,57.54,57.08,57.15,59892.0,50.4683,50.5034,50.0997,50.1611,59892.0
2019-10-25 10:00:00,57.14,57.14,56.95,56.99,56450.0,50.1524,50.1524,49.9856,50.0207,56450.0
2019-10-25 10:30:00,56.99,57.06,56.89,56.92,70457.0,50.0207,50.0821,49.9329,49.9593,70457.0
2019-10-25 11:00:00,56.92,56.93,56.78,56.92,80183.0,49.9593,49.968,49.8364,49.9593,80183.0
2019-10-25 11:30:00,56.93,56.95,56.71,56.74,96355.0,49.968,49.9856,49.7749,49.8013,96355.0
2019-10-25 12:00:00,56.73,56.78,56.64,56.69,62139.0,49.7925,49.8364,49.7135,49.7574,62139.0
2019-10-25 12:30:00,56.69,56.87,56.69,56.85,36093.0,49.7574,49.9154,49.7574,49.8978,36093.0
2019-10-25 13:00:00,56.86,56.91,56.85,56.88,39799.0,49.9066,49.9505,49.8978,49.9241,39799.0
2019-10-25 13:30:00,56.87,56.88,56.77,56.8,52603.0,49.9154,49.9241,49.8276,49.8539,52603.0
2019-10-25 14:00:00,56.8,56.82,56.72,56.73,67921.0,49.8539,49.8715,49.7837,49.7925,67921.0
2019-10-25 14:30:00,56.73,56.9,56.72,56.86,130581.0,49.7925,49.9417,49.7837,49.9066,130581.0
2019-10-25 15:00:00,56.85,56.97,56.84,56.93,93309.0,49.8978,50.0031,49.889,49.968,93309.0
2019-10-25 15:30:00,56.93,56.96,56.79,56.79,295845.0,49.968,49.9944,49.8452,49.8452,295845.0
2019-10-28 09:30:00,56.96,57.06,56.78,56.87,97472.0,49.9944,50.0821,49.8364,49.9154,97472.0
2019-10-28 10:00:00,56.88,56.9,56.69,56.79,86679.0,49.9241,49.9417,49.7574,49.8452,86679.0
2019-10-28 10:30:00,56.79,56.89,56.76,56.85,128414.0,49.8452,49.9329,49.8188,49.8978,128414.0
2019-10-28 11:00:00,56.85,56.91,56.69,56.7,102285.0,49.8978,49.9505,49.7574,49.7662,102285.0
2019-10-28 11:30:00,56.7,56.76,56.63,56.64,151008.0,49.7662,49.8188,49.7047,49.7135,151008.0
2019-10-28 12:00:00,56.64,56.79,56.58,56.71,191771.0,49.7135,49.8452,49.6608,49.7749,191771.0
2019-10-28 12:30:00,56.7,56.75,56.61,56.62,59045.0,49.7662,49.81,49.6872,49.6959,59045.0
2019-10-28 13:00:00,56.61,56.63,56.54,56.61,64376.0,49.6872,49.7047,49.6257,49.6872,64376.0
2019-10-28 13:30:00,56.61,56.66,56.48,56.55,66044.0,49.6872,49.7311,49.5731,49.6345,66044.0
2019-10-28 14:00:00,56.56,56.61,56.5,56.52,52938.0,49.6433,49.6872,49.5906,49.6082,52938.0
2019-10-28 14:30:00,56.52,56.57,56.44,56.46,108544.0,49.6082,49.6521,49.538,49.5555,108544.0
2019-10-28 15:00:00,56.45,56.55,56.44,56.53,130475.0,49.5467,49.6345,49.538,49.617,130475.0
2019-10-28 15:30:00,56.53,56.63,56.46,56.46,479425.0,49.617,49.7047,49.5555,49.5555,479425.0
2019-10-29 09:30:00,56.56,56.88,56.37,56.78,126723.0,49.6433,49.9241,49.4765,49.8364,126723.0
2019-10-29 10:00:00,56.78,57.03,56.76,56.85,183794.0,49.8364,50.0558,49.8188,49.8978,183794.0
2019-10-29 10:30:00,56.85,56.9,56.8,56.89,70473.0,49.8978,49.9417,49.8539,49.9329,70473.0
2019-10-29 11:00:00,56.89,57.2,56.86,57.11,160282.0,49.9329,50.205,49.9066,50.126,160282.0
2019-10-29 11:30:00,57.1,57.14,56.81,56.85,52241.0,50.1172,50.1524,49.8627,49.8978,52241.0
2019-10-29 12:00:00,56.83,56.87,56.7,56.82,63188.0,49.8803,49.9154,49.7662,49.8715,63188.0
2019-10-29 12:30:00,56.81,56.82,56.7,56.74,39994.0,49.8627,49.8715,49.7662,49.8013,39994.0
2019-10-29 13:00:00,56.74,56.82,56.74,56.8,48693.0,49.8013,49.8715,49.8013,49.8539,48693.0
2019-10-29 13:30:00,56.8,56.85,56.76,56.84,45555.0,49.8539,49.8978,49.8188,49.889,45555.0
2019-10-29 14:00:00,56.83,56.83,56.75,56.8,46517.0,49.8803,49.8803,49.81,49.8539,46517.0
2019-10-29 14:30:00,56.8,56.82,56.69,56.75,67911.0,49.8539,49.8715,49.7574,49.81,67911.0
2019-10-29 15:00:00,56.73,56.76,56.67,56.76,87316.0,49.7925,49.8188,49.7398,49.8188,87316.0
2019-10-29 15:30:00,56.76,56.83,56.69,56.8,336968.0,49.8188,49.8803,49.7574,49.8539,336968.0
2019-10-30 09:30:00,56.8,56.8,56.49,56.64,89875.0,49.8539,49.8539,49.5818,49.7135,89875.0
2019-10-30 10:00:00,56.63,56.64,56.43,56.54,72371.0,49.7047,49.7135,49.5292,49.6257,72371.0
2019-10-30 10:30:00,56.54,56.94,56.5,56.94,59917.0,49.6257,49.9768,49.5906,49.9768,59917.0
2019-10-30 11:00:00,56.96,57.15,56.94,57.1,77858.0,49.9944,50.1611,49.9768,50.1172,77858.0
2019-10-30 11:30:00,57.1,57.13,57.03,57.12,67305.0,50.1172,50.1436,50.0558,50.1348,67305.0
2019-10-30 12:00:00,57.12,57.21,57.06,57.15,59468.0,50.1348,50.2138,50.0821,50.1611,59468.0
2019-10-30 12:30:00,57.15,57.19,57.02,57.03,44813.0,50.1611,50.1962,50.047,50.0558,44813.0
2019-10-30 13:00:00,57.03,57.1,56.97,57.0,34932.0,50.0558,50.1172,50.0031,50.0295,34932.0
2019-10-30 13:30:00,57.01,57.01,56.79,56.79,49838.0,50.0383,50.0383,49.8452,49.8452,49838.0
2019-10-30 14:00:00,56.79,56.94,56.77,56.88,52395.0,49.8452,49.9768,49.8276,49.9241,52395.0
2019-10-30 14:30:00,56.88,57.02,56.76,56.96,65385.0,49.9241,50.047,49.8188,49.9944,65385.0
2019-10-30 15:00:00,56.96,57.13,56.95,57.09,74185.0,49.9944,50.1436,49.9856,50.1085,74185.0
2019-10-30 15:30:00,57.09,57.11,56.87,56.94,279670.0,50.1085,50.126,49.9154,49.9768,279670.0
2019-10-31 09:30:00,56.86,56.88,56.41,56.8,51613.0,49.9066,49.9241,49.5116,49.8539,51613.0
2019-10-31 10:00:00,56.82,56.92,56.62,56.64,46374.0,49.8715,49.9593,49.6959,49.7135,46374.0
2019-10-31 10:30:00,56.62,56.74,56.53,56.73,80155.0,49.6959,49.8013,49.617,49.7925,80155.0
2019-10-31 11:00:00,56.74,56.97,56.71,56.86,67955.0,49.8013,50.0031,49.7749,49.9066,67955.0
2019-10-31 11:30:00,56.85,56.88,56.67,56.69,35573.0,49.8978,49.9241,49.7398,49.7574,35573.0
2019-10-31 12:00:00,56.69,56.81,56.67,56.75,121489.0,49.7574,49.8627,49.7398,49.81,121489.0
2019-10-31 12:30:00,56.74,56.76,56.62,56.68,51420.0,49.8013,49.8188,49.6959,49.7486,51420.0
2019-10-31 13:00:00,56.67,56.78,56.63,56.74,32105.0,49.7398,49.8364,49.7047,49.8013,32105.0
2019-10-31 13:30:00,56.74,56.81,56.71,56.72,76232.0,49.8013,49.8627,49.7749,49.7837,76232.0
2019-10-31 14:00:00,56.72,56.86,56.65,56.83,50719.0,49.7837,49.9066,49.7223,49.8803,50719.0
2019-10-31 14:30:00,56.83,56.83,56.65,56.81,39100.0,49.8803,49.8803,49.7223,49.8627,39100.0
2019-10-31 15:00:00,56.82,56.96,56.77,56.87,64197.0,49.8715,49.9944,49.8276,49.9154,64197.0
2019-10-31 15:30:00,56.87,57.08,56.8,57.07,261390.0,49.9154,50.0997,49.8539,50.0909,261390.0
2019-11-01 09:30:00,57.31,57.32,57.06,57.19,33640.0,50.3016,50.3103,50.0821,50.1962,33640.0
2019-11-01 10:00:00,57.18,57.43,57.11,57.34,60056.0,50.1875,50.4069,50.126,50.3279,60056.0
2019-11-01 10:30:00,57.35,57.45,57.31,57.35,40315.0,50.3367,50.4244,50.3016,50.3367,40315.0
2019-11-01 11:00:00,57.35,57.37,57.16,57.22,36611.0,50.3367,50.3542,50.1699,50.2226,36611.0
2019-11-01 11:30:00,57.24,57.35,57.22,57.35,24078.0,50.2401,50.3367,50.2226,50.3367,24078.0
2019-11-01 12:00:00,57.34,57.34,57.18,57.2,29702.0,50.3279,50.3279,50.1875,50.205,29702.0
2019-11-01 12:30:00,57.2,57.32,57.18,57.23,30345.0,50.205,50.3103,50.1875,50.2313,30345.0
2019-11-01 13:00:00,57.23,57.33,57.23,57.26,28092.0,50.2313,50.3191,50.2313,50.2577,28092.0
2019-11-01 13:30:00,57.27,57.48,57.26,57.47,108936.0,50.2665,50.4508,50.2577,50.442,108936.0
2019-11-01 14:00:00,57.47,57.53,57.36,57.45,75838.0,50.442,50.4947,50.3455,50.4244,75838.0
2019-11-01 14:30:00,57.45,57.47,57.37,57.45,93206.0,50.4244,50.442,50.3542,50.4244,93206.0
2019-11-01 15:00:00,57.45,57.54,57.42,57.49,62452.0,50.4244,50.5034,50.3981,50.4596,62452.0
2019-11-01 15:30:00,57.49,57.59,57.43,57.52,264421.0,50.4596,50.5473,50.4069,50.4859,264421.0
2019-11-04 09:30:00,57.7,57.97,57.61,57.78,91936.0,50.6439,50.8809,50.5649,50.7141,91936.0
2019-11-04 10:00:00,57.76,57.91,57.71,57.89,93217.0,50.6965,50.8282,50.6526,50.8106,93217.0
2019-11-04 10:30:00,57.9,57.91,57.71,57.8,110946.0,50.8194,50.8282,50.6526,50.7316,110946.0
2019-11-04 11:00:00,57.8,57.87,57.74,57.8,112360.0,50.7316,50.7931,50.679,50.7316,112360.0
2019-11-04 11:30:00,57.8,57.81,57.31,57.39,186779.0,50.7316,50.7404,50.3016,50.3718,186779.0
2019-11-04 12:00:00,57.4,57.55,57.3,57.51,133981.0,50.3806,50.5122,50.2928,50.4771,133981.0
2019-11-04 12:30:00,57.5,57.53,57.44,57.53,112776.0,50.4683,50.4947,50.4157,50.4947,112776.0
2019-11-04 13:00:00,57.52,57.65,57.48,57.55,303452.0,50.4859,50.6,50.4508,50.5122,303452.0
2019-11-04 13:30:00,57.54,57.64,57.44,57.64,56965.0,50.5034,50.5912,50.4157,50.5912,56965.0
2019-11-04 14:00:00,57.65,57.71,57.59,57.6,58135.0,50.6,50.6526,50.5473,50.5561,58135.0
2019-11-04 14:30:00,57.61,57.65,57.45,57.48,67750.0,50.5649,50.6,50.4244,50.4508,67750.0
2019-11-04 15:00:00,57.48,57.54,57.43,57.46,91494.0,50.4508,50.5034,50.4069,50.4332,91494.0
2019-11-04 15:30:00,57.46,57.63,57.39,57.56,344197.0,50.4332,50.5824,50.3718,50.521,344197.0
2019-11-05 09:30:00,59.33,60.15,59.23,59.95,720330.0,52.0745,52.7943,51.9868,52.6187,720330.0
2019-11-05 10:00:00,60.03,60.17,59.75,60.16,440929.0,52.6889,52.8118,52.4432,52.803,440929.0
2019-11-05 10:30:00,60.16,60.87,60.09,60.81,227562.0,52.803,53.4262,52.7416,53.3736,227562.0
2019-11-05 11:00:00,60.8,61.21,60.8,61.13,220043.0,53.3648,53.7246,53.3648,53.6544,220043.0
2019-11-05 11:30:00,61.14,61.22,60.75,60.75,243268.0,53.6632,53.7334,53.3209,53.3209,243268.0
2019-11-05 12:00:00,60.76,60.76,60.26,60.32,161955.0,53.3297,53.3297,52.8908,52.9435,161955.0
2019-11-05 12:30:00,60.32,60.6,60.31,60.6,155367.0,52.9435,53.1892,52.9347,53.1892,155367.0
2019-11-05 13:00:00,60.6,61.1,60.6,61.0,124037.0,53.1892,53.6281,53.1892,53.5403,124037.0
2019-11-05 13:30:00,60.99,61.05,60.88,60.88,185647.0,53.5315,53.5842,53.435,53.435,185647.0
2019-11-05 14:00:00,60.88,61.04,60.82,60.96,197077.0,53.435,53.5754,53.3823,53.5052,197077.0
2019-11-05 14:30:00,60.97,61.04,60.87,60.9,227837.0,53.514,53.5754,53.4262,53.4525,227837.0
2019-11-05 15:00:00,60.9,60.91,60.73,60.84,298650.0,53.4525,53.4613,53.3033,53.3999,298650.0
2019-11-05 15:30:00,60.84,60.86,60.33,60.4,939962.0,53.3999,53.4174,52.9522,53.0137,939962.0
2019-11-06 09:30:00,60.37,60.49,59.54,59.92,224003.0,52.9874,53.0927,52.2589,52.5924,224003.0
2019-11-06 10:00:00,59.92,60.23,59.91,60.07,238683.0,52.5924,52.8645,52.5836,52.724,238683.0
2019-11-06 10:30:00,60.06,60.44,60.05,60.37,140190.0,52.7153,53.0488,52.7065,52.9874,140190.0
2019-11-06 11:00:00,60.36,60.4,60.22,60.31,83377.0,52.9786,53.0137,52.8557,52.9347,83377.0
2019-11-06 11:30:00,60.31,60.39,60.1,60.33,90443.0,52.9347,53.0049,52.7504,52.9522,90443.0
2019-11-06 12:00:00,60.32,60.58,60.32,60.48,70974.0,52.9435,53.1717,52.9435,53.0839,70974.0
2019-11-06 12:30:00,60.49,60.73,60.48,60.73,81605.0,53.0927,53.3033,53.0839,53.3033,81605.0
2019-11-06 13:00:00,60.73,60.83,60.72,60.76,55689.0,53.3033,53.3911,53.2946,53.3297,55689.0
2019-11-06 13:30:00,60.76,60.86,60.65,60.78,67861.0,53.3297,53.4174,53.2331,53.3472,67861.0
2019-11-06 14:00:00,60.79,60.98,60.78,60.92,101144.0,53.356,53.5228,53.3472,53.4701,101144.0
2019-11-06 14:30:00,60.92,61.07,60.9,61.07,81903.0,53.4701,53.6018,53.4525,53.6018,81903.0
2019-11-06 15:00:00,61.07,61.1,60.95,60.97,123999.0,53.6018,53.6281,53.4964,53.514,123999.0
2019-11-06 15:30:00,60.97,61.08,60.9,61.07,457986.0,53.514,53.6105,53.4525,53.6018,457986.0
2019-11-07 09:30:00,61.14,61.36,61.0,61.29,130594.0,53.6632,53.8563,53.5403,53.7949,130594.0
2019-11-07 10:00:00,61.29,61.56,61.17,61.44,183231.0,53.7949,54.0318,53.6895,53.9265,183231.0
2019-11-07 10:30:00,61.45,61.63,61.28,61.34,105246.0,53.9353,54.0933,53.7861,53.8387,105246.0
2019-11-07 11:00:00,61.33,61.47,61.28,61.43,62128.0,53.83,53.9528,53.7861,53.9177,62128.0
2019-11-07 11:30:00,61.44,61.45,61.11,61.24,75613.0,53.9265,53.9353,53.6369,53.751,75613.0
2019-11-07 12:00:00,61.24,61.24,60.97,61.08,127571.0,53.751,53.751,53.514,53.6105,127571.0
2019-11-07 12:30:00,61.1,61.12,60.99,61.07,69698.0,53.6281,53.6456,53.5315,53.6018,69698.0
2019-11-07 13:00:00,61.08,61.09,60.99,61.0,89470.0,53.6105,53.6193,53.5315,53.5403,89470.0
2019-11-07 13:30:00,61.01,61.08,60.86,61.03,94732.0,53.5491,53.6105,53.4174,53.5666,94732.0
2019-11-07 14:00:00,61.03,61.19,61.0,61.18,57542.0,53.5666,53.7071,53.5403,53.6983,57542.0
2019-11-07 14:30:00,61.18,61.18,60.93,61.1,109097.0,53.6983,53.6983,53.4789,53.6281,109097.0
2019-11-07 15:00:00,61.1,61.13,60.96,61.03,70486.0,53.6281,53.6544,53.5052,53.5666,70486.0
2019-11-07 15:30:00,61.03,61.09,60.88,61.0,228504.0,53.5666,53.6193,53.435,53.5403,228504.0
2019-11-08 09:30:00,60.98,61.01,60.73,60.75,63355.0,53.5228,53.5491,53.3033,53.3209,63355.0
2019-11-08 10:00:00,60.68,60.82,60.64,60.77,76068.0,53.2594,53.3823,53.2243,53.3384,76068.0
2019-11-08 10:30:00,60.77,60.79,60.64,60.77,39505.0,53.3384,53.356,53.2243,53.3384,39505.0
2019-11-08 11:00:00,60.77,60.87,60.73,60.85,45728.0,53.3384,53.4262,53.3033,53.4087,45728.0
2019-11-08 11:30:00,60.85,60.98,60.8,60.92,55139.0,53.4087,53.5228,53.3648,53.4701,55139.0
2019-11-08 12:00:00,60.92,61.06,60.9,61.03,65220.0,53.4701,53.593,53.4525,53.5666,65220.0
2019-11-08 12:30:00,61.03,61.1,60.95,61.03,49459.0,53.5666,53.6281,53.4964,53.5666,49459.0
2019-11-08 13:00:00,61.05,61.17,61.05,61.12,45603.0,53.5842,53.6895,53.5842,53.6456,45603.0
2019-11-08 13:30:00,61.12,61.15,61.08,61.13,92856.0,53.6456,53.672,53.6105,53.6544,92856.0
2019-11-08 14:00:00,61.13,61.14,60.97,60.99,157779.0,53.6544,53.6632,53.514,53.5315,157779.0
2019-11-08 14:30:00,60.98,61.1,60.94,61.08,113727.0,53.5228,53.6281,53.4877,53.6105,113727.0
2019-11-08 15:00:00,61.08,61.08,60.99,61.04,69731.0,53.6105,53.6105,53.5315,53.5754,69731.0
2019-11-08 15:30:00,61.04,61.06,60.95,61.06,407480.0,53.5754,53.593,53.4964,53.593,407480.0
2019-11-11 09:30:00,60.76,61.48,60.7,61.31,83065.0,53.3297,53.9616,53.277,53.8124,83065.0
2019-11-11 10:00:00,61.33,61.59,61.3,61.53,64857.0,53.83,54.0582,53.8036,54.0055,64857.0
2019-11-11 10:30:00,61.54,61.75,61.51,61.66,51794.0,54.0143,54.1986,53.9879,54.1196,51794.0
2019-11-11 11:00:00,61.66,61.74,61.62,61.73,44096.0,54.1196,54.1898,54.0845,54.181,44096.0
2019-11-11 11:30:00,61.73,61.73,61.54,61.6,54880.0,54.181,54.181,54.0143,54.0669,54880.0
2019-11-11 12:00:00,61.6,61.69,61.57,61.66,43544.0,54.0669,54.1459,54.0406,54.1196,43544.0
2019-11-11 12:30:00,61.65,61.71,61.58,61.6,40673.0,54.1108,54.1635,54.0494,54.0669,40673.0
2019-11-11 13:00:00,61.6,61.63,61.52,61.58,59988.0,54.0669,54.0933,53.9967,54.0494,59988.0
2019-11-11 13:30:00,61.58,61.6,61.39,61.4,58137.0,54.0494,54.0669,53.8826,53.8914,58137.0
2019-11-11 14:00:00,61.39,61.47,61.32,61.4,92297.0,53.8826,53.9528,53.8212,53.8914,92297.0
2019-11-11 14:30:00,61.38,61.41,61.31,61.39,56902.0,53.8738,53.9002,53.8124,53.8826,56902.0
2019-11-11 15:00:00,61.39,61.39,61.18,61.3,130013.0,53.8826,53.8826,53.6983,53.8036,130013.0
2019-11-11 15:30:00,61.3,61.37,61.21,61.35,296348.0,53.8036,53.8651,53.7246,53.8475,296348.0
2019-11-12 09:30:00,61.34,61.65,61.1,61.5,91672.0,53.8387,54.1108,53.6281,53.9792,91672.0
2019-11-12 10:00:00,61.5,61.56,61.41,61.46,119647.0,53.9792,54.0318,53.9002,53.9441,119647.0
2019-11-12 10:30:00,61.45,61.49,61.37,61.47,89574.0,53.9353,53.9704,53.8651,53.9528,89574.0
2019-11-12 11:00:00,61.48,61.5,61.39,61.48,84899.0,53.9616,53.9792,53.8826,53.9616,84899.0
2019-11-12 11:30:00,61.47,61.5,61.41,61.41,54477.0,53.9528,53.9792,53.9002,53.9002,54477.0
2019-11-12 12:00:00,61.42,61.44,61.32,61.39,34672.0,53.909,53.9265,53.8212,53.8826,34672.0
2019-11-12 12:30:00,61.4,61.57,61.38,61.56,56179.0,53.8914,54.0406,53.8738,54.0318,56179.0
2019-11-12 13:00:00,61.55,61.59,61.49,61.51,32816.0,54.0231,54.0582,53.9704,53.9879,32816.0
2019-11-12 13:30:00,61.51,61.7,61.51,61.66,45298.0,53.9879,54.1547,53.9879,54.1196,45298.0
2019-11-12 14:00:00,61.66,61.68,61.58,61.63,58430.0,54.1196,54.1372,54.0494,54.0933,58430.0
2019-11-12 14:30:00,61.61,61.67,61.5,61.5,56840.0,54.0757,54.1284,53.9792,53.9792,56840.0
2019-11-12 15:00:00,61.5,61.62,61.5,61.6,66931.0,53.9792,54.0845,53.9792,54.0669,66931.0
2019-11-12 15:30:00,61.6,61.7,61.47,61.66,322509.0,54.0669,54.1547,53.9528,54.1196,322509.0
2019-11-13 09:30:00,61.34,61.39,61.13,61.28,64553.0,53.8387,53.8826,53.6544,53.7861,64553.0
2019-11-13 10:00:00,61.28,61.36,61.12,61.25,50230.0,53.7861,53.8563,53.6456,53.7597,50230.0
2019-11-13 10:30:00,61.29,61.54,61.26,61.53,65919.0,53.7949,54.0143,53.7685,54.0055,65919.0
2019-11-13 11:00:00,61.54,61.54,61.37,61.49,46666.0,54.0143,54.0143,53.8651,53.9704,46666.0
2019-11-13 11:30:00,61.49,61.53,61.41,61.47,35279.0,53.9704,54.0055,53.9002,53.9528,35279.0
2019-11-13 12:00:00,61.48,61.52,61.41,61.48,27098.0,53.9616,53.9967,53.9002,53.9616,27098.0
2019-11-13 12:30:00,61.48,61.53,61.43,61.48,48540.0,53.9616,54.0055,53.9177,53.9616,48540.0
2019-11-13 13:00:00,61.48,61.49,61.43,61.48,21471.0,53.9616,53.9704,53.9177,53.9616,21471.0
2019-11-13 13:30:00,61.48,61.61,61.4,61.48,34911.0,53.9616,54.0757,53.8914,53.9616,34911.0
2019-11-13 14:00:00,61.46,61.6,61.41,61.58,35344.0,53.9441,54.0669,53.9002,54.0494,35344.0
2019-11-13 14:30:00,61.58,61.61,61.48,61.61,28905.0,54.0494,54.0757,53.9616,54.0757,28905.0
2019-11-13 15:00:00,61.62,61.66,61.55,61.66,50921.0,54.0845,54.1196,54.0231,54.1196,50921.0
2019-11-13 15:30:00,61.67,61.72,61.42,61.49,263954.0,54.1284,54.1723,53.909,53.9704,263954.0
2019-11-14 09:30:00,61.51,61.68,61.38,61.52,41751.0,53.9879,54.1372,53.8738,53.9967,41751.0
2019-11-14 10:00:00,61.53,61.53,61.4,61.42,26674.0,54.0055,54.0055,53.8914,53.909,26674.0
2019-11-14 10:30:00,61.42,61.54,61.41,61.46,30714.0,53.909,54.0143,53.9002,53.9441,30714.0
2019-11-14 11:00:00,61.46,61.72,61.46,61.58,38412.0,53.9441,54.1723,53.9441,54.0494,38412.0
2019-11-14 11:30:00,61.59,61.6,61.45,61.52,30819.0,54.0582,54.0669,53.9353,53.9967,30819.0
2019-11-14 12:00:00,61.51,61.51,61.4,61.45,20381.0,53.9879,53.9879,53.8914,53.9353,20381.0
2019-11-14 12:30:00,61.47,61.58,61.42,61.5,28709.0,53.9528,54.0494,53.909,53.9792,28709.0
2019-11-14 13:00:00,61.5,61.52,61.38,61.39,49688.0,53.9792,53.9967,53.8738,53.8826,49688.0
2019-11-14 13:30:00,61.39,61.46,61.28,61.36,44823.0,53.8826,53.9441,53.7861,53.8563,44823.0
2019-11-14 14:00:00,61.37,61.49,61.36,61.42,32924.0,53.8651,53.9704,53.8563,53.909,32924.0
2019-11-14 14:30:00,61.42,61.53,61.39,61.53,36177.0,53.909,54.0055,53.8826,54.0055,36177.0
2019-11-14 15:00:00,61.52,61.61,61.52,61.56,80612.0,53.9967,54.0757,53.9967,54.0318,80612.0
2019-11-14 15:30:00,61.57,61.64,61.52,61.63,179557.0,54.0406,54.102,53.9967,54.0933,179557.0
2019-11-15 09:30:00,61.91,61.98,61.73,61.74,148553.0,54.339,54.4005,54.181,54.1898,148553.0
2019-11-15 10:00:00,61.75,62.07,61.74,61.78,275867.0,54.1986,54.4795,54.1898,54.2249,275867.0
2019-11-15 10:30:00,61.81,61.9,61.69,61.8,61748.0,54.2513,54.3303,54.1459,54.2425,61748.0
2019-11-15 11:00:00,61.81,61.95,61.79,61.95,62874.0,54.2513,54.3741,54.2337,54.3741,62874.0
2019-11-15 11:30:00,61.94,62.01,61.83,61.91,54272.0,54.3654,54.4268,54.2688,54.339,54272.0
2019-11-15 12:00:00,61.92,61.97,61.83,61.89,44918.0,54.3478,54.3917,54.2688,54.3215,44918.0
2019-11-15 12:30:00,61.89,61.92,61.83,61.87,42303.0,54.3215,54.3478,54.2688,54.3039,42303.0
2019-11-15 13:00:00,61.88,61.88,61.75,61.87,45994.0,54.3127,54.3127,54.1986,54.3039,45994.0
2019-11-15 13:30:00,61.87,61.91,61.72,61.83,105667.0,54.3039,54.339,54.1723,54.2688,105667.0
2019-11-15 14:00:00,61.83,61.99,61.82,61.96,86392.0,54.2688,54.4092,54.26,54.3829,86392.0
2019-11-15 14:30:00,61.96,62.01,61.86,61.92,132850.0,54.3829,54.4268,54.2951,54.3478,132850.0
2019-11-15 15:00:00,61.92,61.94,61.85,61.86,102046.0,54.3478,54.3654,54.2864,54.2951,102046.0
2019-11-15 15:30:00,61.87,62.04,61.84,61.99,372620.0,54.3039,54.4531,54.2776,54.4092,372620.0
2019-11-18 09:30:00,61.82,62.04,61.82,61.95,45307.0,54.26,54.4531,54.26,54.3741,45307.0
2019-11-18 10:00:00,61.94,61.98,61.83,61.89,56839.0,54.3654,54.4005,54.2688,54.3215,56839.0
2019-11-18 10:30:00,61.89,62.01,61.8,61.87,150594.0,54.3215,54.4268,54.2425,54.3039,150594.0
2019-11-18 11:00:00,61.86,61.92,61.78,61.9,52002.0,54.2951,54.3478,54.2249,54.3303,52002.0
2019-11-18 11:30:00,61.91,61.97,61.87,61.88,36566.0,54.339,54.3917,54.3039,54.3127,36566.0
2019-11-18 12:00:00,61.87,61.94,61.84,61.89,31371.0,54.3039,54.3654,54.2776,54.3215,31371.0
2019-11-18 12:30:00,61.88,61.88,61.77,61.81,43233.0,54.3127,54.3127,54.2162,54.2513,43233.0
2019-11-18 13:00:00,61.82,61.94,61.79,61.94,30116.0,54.26,54.3654,54.2337,54.3654,30116.0
2019-11-18 13:30:00,61.95,62.06,61.9,62.04,33589.0,54.3741,54.4707,54.3303,54.4531,33589.0
2019-11-18 14:00:00,62.03,62.04,61.85,61.86,29828.0,54.4444,54.4531,54.2864,54.2951,29828.0
2019-11-18 14:30:00,61.86,61.93,61.85,61.89,41541.0,54.2951,54.3566,54.2864,54.3215,41541.0
2019-11-18 15:00:00,61.88,61.89,61.8,61.87,61584.0,54.3127,54.3215,54.2425,54.3039,61584.0
2019-11-18 15:30:00,61.86,62.03,61.83,62.01,257374.0,54.2951,54.4444,54.2688,54.4268,257374.0
2019-11-19 09:30:00,61.93,62.5,61.91,62.37,84046.0,54.3566,54.8569,54.339,54.7428,84046.0
2019-11-19 10:00:00,62.36,62.36,62.19,62.21,38780.0,54.734,54.734,54.5848,54.6023,38780.0
2019-11-19 10:30:00,62.21,62.3,62.07,62.16,40831.0,54.6023,54.6813,54.4795,54.5585,40831.0
2019-11-19 11:00:00,62.17,62.25,62.1,62.19,37480.0,54.5672,54.6375,54.5058,54.5848,37480.0
2019-11-19 11:30:00,62.2,62.31,62.17,62.27,61579.0,54.5936,54.6901,54.5672,54.655,61579.0
2019-11-19 12:00:00,62.26,62.28,62.16,62.24,35689.0,54.6462,54.6638,54.5585,54.6287,35689.0
2019-11-19 12:30:00,62.23,62.23,62.07,62.17,32750.0,54.6199,54.6199,54.4795,54.5672,32750.0
2019-11-19 13:00:00,62.17,62.25,62.14,62.14,37782.0,54.5672,54.6375,54.5409,54.5409,37782.0
2019-11-19 13:30:00,62.12,62.27,62.09,62.18,38078.0,54.5234,54.655,54.497,54.576,38078.0
2019-11-19 14:00:00,62.19,62.36,62.19,62.3,34967.0,54.5848,54.734,54.5848,54.6813,34967.0
2019-11-19 14:30:00,62.31,62.38,62.27,62.28,52240.0,54.6901,54.7516,54.655,54.6638,52240.0
2019-11-19 15:00:00,62.27,62.36,62.23,62.29,82241.0,54.655,54.734,54.6199,54.6726,82241.0
2019-11-19 15:30:00,62.3,62.38,62.14,62.14,259811.0,54.6813,54.7516,54.5409,54.5409,259811.0
2019-11-20 09:30:00,61.98,61.99,61.56,61.68,86435.0,54.4005,54.4092,54.0318,54.1372,86435.0
2019-11-20 10:00:00,61.67,61.87,61.66,61.8,53130.0,54.1284,54.3039,54.1196,54.2425,53130.0
2019-11-20 10:30:00,61.79,61.79,61.67,61.73,50467.0,54.2337,54.2337,54.1284,54.181,50467.0
2019-11-20 11:00:00,61.73,61.81,61.67,61.73,39033.0,54.181,54.2513,54.1284,54.181,39033.0
2019-11-20 11:30:00,61.72,61.76,61.65,61.69,50950.0,54.1723,54.2074,54.1108,54.1459,50950.0
2019-11-20 12:00:00,61.69,61.73,61.56,61.58,43070.0,54.1459,54.181,54.0318,54.0494,43070.0
2019-11-20 12:30:00,61.59,61.75,61.5,61.55,49187.0,54.0582,54.1986,53.9792,54.0231,49187.0
2019-11-20 13:00:00,61.54,61.62,61.5,61.54,33496.0,54.0143,54.0845,53.9792,54.0143,33496.0
2019-11-20 13:30:00,61.52,61.68,61.48,61.61,42051.0,53.9967,54.1372,53.9616,54.0757,42051.0
2019-11-20 14:00:00,61.61,61.82,61.6,61.81,52773.0,54.0757,54.26,54.0669,54.2513,52773.0
2019-11-20 14:30:00,61.81,61.88,61.79,61.82,46103.0,54.2513,54.3127,54.2337,54.26,46103.0
2019-11-20 15:00:00,61.83,61.97,61.81,61.9,93956.0,54.2688,54.3917,54.2513,54.3303,93956.0
2019-11-20 15:30:00,61.9,62.05,61.84,61.9,210764.0,54.3303,54.4619,54.2776,54.3303,210764.0
2019-11-21 09:30:00,61.91,61.95,61.56,61.68,59545.0,54.339,54.3741,54.0318,54.1372,59545.0
2019-11-21 10:00:00,61.7,61.71,61.37,61.41,80019.0,54.1547,54.1635,53.8651,53.9002,80019.0
2019-11-21 10:30:00,61.43,61.66,61.4,61.5,49473.0,53.9177,54.1196,53.8914,53.9792,49473.0
2019-11-21 11:00:00,61.5,61.64,61.41,61.5,56875.0,53.9792,54.102,53.9002,53.9792,56875.0
2019-11-21 11:30:00,61.48,61.49,61.37,61.47,42110.0,53.9616,53.9704,53.8651,53.9528,42110.0
2019-11-21 12:00:00,61.47,61.63,61.41,61.62,35714.0,53.9528,54.0933,53.9002,54.0845,35714.0
2019-11-21 12:30:00,61.63,61.76,61.63,61.68,29782.0,54.0933,54.2074,54.0933,54.1372,29782.0
2019-11-21 13:00:00,61.68,61.83,61.58,61.68,54958.0,54.1372,54.2688,54.0494,54.1372,54958.0
2019-11-21 13:30:00,61.69,61.71,61.52,61.58,23544.0,54.1459,54.1635,53.9967,54.0494,23544.0
2019-11-21 14:00:00,61.58,61.73,61.51,61.73,37465.0,54.0494,54.181,53.9879,54.181,37465.0
2019-11-21 14:30:00,61.74,61.77,61.68,61.69,37028.0,54.1898,54.2162,54.1372,54.1459,37028.0
2019-11-21 15:00:00,61.69,61.81,61.67,61.74,67473.0,54.1459,54.2513,54.1284,54.1898,67473.0
2019-11-21 15:30:00,61.75,61.76,61.52,61.62,203930.0,54.1986,54.2074,53.9967,54.0845,203930.0
2019-11-22 09:30:00,61.68,61.93,61.56,61.85,55988.0,54.1372,54.3566,54.0318,54.2864,55988.0
2019-11-22 10:00:00,61.87,61.89,61.4,61.46,112704.0,54.3039,54.3215,53.8914,53.9441,112704.0
2019-11-22 10:30:00,61.53,61.63,61.48,61.6,29290.0,54.0055,54.0933,53.9616,54.0669,29290.0
2019-11-22 11:00:00,61.6,61.6,61.43,61.5,36849.0,54.0669,54.0669,53.9177,53.9792,36849.0
2019-11-22 11:30:00,61.52,61.66,61.48,61.54,36293.0,53.9967,54.1196,53.9616,54.0143,36293.0
2019-11-22 12:00:00,61.53,61.6,61.5,61.55,30407.0,54.0055,54.0669,53.9792,54.0231,30407.0
2019-11-22 12:30:00,61.55,61.66,61.54,61.63,30235.0,54.0231,54.1196,54.0143,54.0933,30235.0
2019-11-22 13:00:00,61.63,61.82,61.62,61.73,34135.0,54.0933,54.26,54.0845,54.181,34135.0
2019-11-22 13:30:00,61.73,61.81,61.72,61.76,40582.0,54.181,54.2513,54.1723,54.2074,40582.0
2019-11-22 14:00:00,61.76,61.78,61.67,61.71,50301.0,54.2074,54.2249,54.1284,54.1635,50301.0
2019-11-22 14:30:00,61.72,61.74,61.68,61.71,33557.0,54.1723,54.1898,54.1372,54.1635,33557.0
2019-11-22 15:00:00,61.7,61.73,61.65,61.71,48426.0,54.1547,54.181,54.1108,54.1635,48426.0
2019-11-22 15:30:00,61.71,61.75,61.57,61.58,240818.0,54.1635,54.1986,54.0406,54.0494,240818.0
2019-11-25 09:30:00,61.73,62.06,61.73,61.94,68230.0,54.181,54.4707,54.181,54.3654,68230.0
2019-11-25 10:00:00,61.94,61.99,61.78,61.93,47244.0,54.3654,54.4092,54.2249,54.3566,47244.0
2019-11-25 10:30:00,61.92,62.08,61.88,61.88,62599.0,54.3478,54.4882,54.3127,54.3127,62599.0
2019-11-25 11:00:00,61.88,61.93,61.76,61.8,36092.0,54.3127,54.3566,54.2074,54.2425,36092.0
2019-11-25 11:30:00,61.8,61.9,61.79,61.89,30831.0,54.2425,54.3303,54.2337,54.3215,30831.0
2019-11-25 12:00:00,61.89,61.93,61.82,61.85,26972.0,54.3215,54.3566,54.26,54.2864,26972.0
2019-11-25 12:30:00,61.85,61.93,61.84,61.92,19242.0,54.2864,54.3566,54.2776,54.3478,19242.0
2019-11-25 13:00:00,61.93,61.98,61.89,61.92,40672.0,54.3566,54.4005,54.3215,54.3478,40672.0
2019-11-25 13:30:00,61.92,61.95,61.86,61.93,26697.0,54.3478,54.3741,54.2951,54.3566,26697.0
2019-11-25 14:00:00,61.93,61.98,61.84,61.86,34151.0,54.3566,54.4005,54.2776,54.2951,34151.0
2019-11-25 14:30:00,61.85,61.89,61.82,61.89,34826.0,54.2864,54.3215,54.26,54.3215,34826.0
2019-11-25 15:00:00,61.88,61.96,61.85,61.95,59793.0,54.3127,54.3829,54.2864,54.3741,59793.0
2019-11-25 15:30:00,61.95,61.98,61.84,61.86,223652.0,54.3741,54.4005,54.2776,54.2951,223652.0
2019-11-26 09:30:00,62.0,62.16,61.78,62.11,46875.0,54.418,54.5585,54.2249,54.5146,46875.0
2019-11-26 10:00:00,62.1,62.19,61.97,62.02,52553.0,54.5058,54.5848,54.3917,54.4356,52553.0
2019-11-26 10:30:00,62.01,62.05,61.88,61.91,38381.0,54.4268,54.4619,54.3127,54.339,38381.0
2019-11-26 11:00:00,61.89,62.0,61.88,61.97,37068.0,54.3215,54.418,54.3127,54.3917,37068.0
2019-11-26 11:30:00,61.94,61.99,61.86,61.95,36520.0,54.3654,54.4092,54.2951,54.3741,36520.0
2019-11-26 12:00:00,61.95,62.06,61.9,62.04,28547.0,54.3741,54.4707,54.3303,54.4531,28547.0
2019-11-26 12:30:00,62.04,62.13,62.02,62.12,26713.0,54.4531,54.5321,54.4356,54.5234,26713.0
2019-11-26 13:00:00,62.12,62.2,62.09,62.1,27926.0,54.5234,54.5936,54.497,54.5058,27926.0
2019-11-26 13:30:00,62.09,62.15,62.05,62.15,35007.0,54.497,54.5497,54.4619,54.5497,35007.0
2019-11-26 14:00:00,62.15,62.17,62.04,62.1,60745.0,54.5497,54.5672,54.4531,54.5058,60745.0
2019-11-26 14:30:00,62.1,62.11,62.03,62.09,40501.0,54.5058,54.5146,54.4444,54.497,40501.0
2019-11-26 15:00:00,62.09,62.31,62.07,62.3,65129.0,54.497,54.6901,54.4795,54.6813,65129.0
2019-11-26 15:30:00,62.3,62.6,62.24,62.58,702106.0,54.6813,54.9447,54.6287,54.9271,702106.0
2019-11-27 09:30:00,62.67,62.75,62.38,62.55,66204.0,55.0061,55.0763,54.7516,54.9008,66204.0
2019-11-27 10:00:00,62.51,62.55,62.28,62.28,56389.0,54.8657,54.9008,54.6638,54.6638,56389.0
2019-11-27 10:30:00,62.28,62.53,62.25,62.49,98796.0,54.6638,54.8832,54.6375,54.8481,98796.0
2019-11-27 11:00:00,62.48,62.49,62.3,62.38,51797.0,54.8393,54.8481,54.6813,54.7516,51797.0
2019-11-27 11:30:00,62.38,62.43,62.35,62.4,50370.0,54.7516,54.7954,54.7252,54.7691,50370.0
2019-11-27 12:00:00,62.39,62.55,62.39,62.55,46245.0,54.7603,54.9008,54.7603,54.9008,46245.0
2019-11-27 12:30:00,62.55,62.55,62.42,62.5,33728.0,54.9008,54.9008,54.7867,54.8569,33728.0
2019-11-27 13:00:00,62.49,62.62,62.49,62.59,46998.0,54.8481,54.9622,54.8481,54.9359,46998.0
2019-11-27 13:30:00,62.59,62.59,62.5,62.52,35649.0,54.9359,54.9359,54.8569,54.8744,35649.0
2019-11-27 14:00:00,62.52,62.6,62.51,62.57,46729.0,54.8744,54.9447,54.8657,54.9183,46729.0
2019-11-27 14:30:00,62.56,62.63,62.5,62.62,50390.0,54.9095,54.971,54.8569,54.9622,50390.0
2019-11-27 15:00:00,62.62,62.65,62.55,62.6,67773.0,54.9622,54.9885,54.9008,54.9447,67773.0
2019-11-27 15:30:00,62.6,62.62,62.49,62.52,265361.0,54.9447,54.9622,54.8481,54.8744,265361.0
2019-11-29 09:30:00,62.16,62.36,61.74,62.12,60332.0,54.823,54.9994,54.4526,54.7878,60332.0
2019-11-29 10:00:00,62.14,62.28,62.08,62.19,34545.0,54.8054,54.9289,54.7525,54.8495,34545.0
2019-11-29 10:30:00,62.18,62.23,62.13,62.14,40581.0,54.8407,54.8848,54.7966,54.8054,40581.0
2019-11-29 11:00:00,62.14,62.2,62.02,62.04,70234.0,54.8054,54.8583,54.6996,54.7172,70234.0
2019-11-29 11:30:00,62.03,62.16,61.98,62.02,56291.0,54.7084,54.823,54.6643,54.6996,56291.0
2019-11-29 12:00:00,62.02,62.04,61.95,62.01,51838.0,54.6996,54.7172,54.6378,54.6908,51838.0
2019-11-29 12:30:00,62.01,62.06,61.76,61.89,169744.0,54.6908,54.7349,54.4703,54.5849,169744.0
2019-12-02 09:30:00,61.97,62.07,61.65,61.73,63186.0,54.6555,54.7437,54.3732,54.4438,63186.0
2019-12-02 10:00:00,61.72,61.87,61.62,61.74,24568.0,54.435,54.5673,54.3468,54.4526,24568.0
2019-12-02 10:30:00,61.73,61.74,61.51,61.6,39014.0,54.4438,54.4526,54.2498,54.3291,39014.0
2019-12-02 11:00:00,61.6,61.87,61.57,61.85,37204.0,54.3291,54.5673,54.3027,54.5496,37204.0
2019-12-02 11:30:00,61.84,61.96,61.72,61.96,23656.0,54.5408,54.6467,54.435,54.6467,23656.0
2019-12-02 12:00:00,61.96,61.96,61.72,61.8,27866.0,54.6467,54.6467,54.435,54.5055,27866.0
2019-12-02 12:30:00,61.8,61.88,61.74,61.78,23818.0,54.5055,54.5761,54.4526,54.4879,23818.0
2019-12-02 13:00:00,61.77,61.87,61.76,61.87,32831.0,54.4791,54.5673,54.4703,54.5673,32831.0
2019-12-02 13:30:00,61.87,61.87,61.68,61.69,32085.0,54.5673,54.5673,54.3997,54.4085,32085.0
2019-12-02 14:00:00,61.68,61.74,61.64,61.7,32555.0,54.3997,54.4526,54.3644,54.4173,32555.0
2019-12-02 14:30:00,61.7,61.75,61.65,61.68,37495.0,54.4173,54.4614,54.3732,54.3997,37495.0
2019-12-02 15:00:00,61.67,61.67,61.51,61.52,61715.0,54.3909,54.3909,54.2498,54.2586,61715.0
2019-12-02 15:30:00,61.51,61.62,61.42,61.46,254941.0,54.2498,54.3468,54.1704,54.2057,254941.0
2019-12-03 09:30:00,61.09,61.12,60.7,60.91,112791.0,53.8793,53.9058,53.5354,53.7206,112791.0
2019-12-03 10:00:00,60.89,60.92,60.69,60.86,149003.0,53.703,53.7294,53.5266,53.6765,149003.0
2019-12-03 10:30:00,60.87,60.94,60.81,60.93,48375.0,53.6853,53.747,53.6324,53.7382,48375.0
2019-12-03 11:00:00,60.93,60.93,60.78,60.79,39808.0,53.7382,53.7382,53.6059,53.6148,39808.0
2019-12-03 11:30:00,60.8,60.8,60.61,60.62,44753.0,53.6236,53.6236,53.456,53.4648,44753.0
2019-12-03 12:00:00,60.63,60.64,60.38,60.44,39561.0,53.4736,53.4825,53.2531,53.3061,39561.0
2019-12-03 12:30:00,60.43,60.52,60.38,60.5,35536.0,53.2972,53.3766,53.2531,53.359,35536.0
2019-12-03 13:00:00,60.51,60.59,60.49,60.58,49629.0,53.3678,53.4384,53.3502,53.4295,49629.0
2019-12-03 13:30:00,60.59,60.71,60.57,60.67,100118.0,53.4384,53.5442,53.4207,53.5089,100118.0
2019-12-03 14:00:00,60.66,60.67,60.52,60.55,57521.0,53.5001,53.5089,53.3766,53.4031,57521.0
2019-12-03 14:30:00,60.54,60.64,60.51,60.6,60897.0,53.3943,53.4825,53.3678,53.4472,60897.0
2019-12-03 15:00:00,60.6,60.62,60.52,60.55,209496.0,53.4472,53.4648,53.3766,53.4031,209496.0
2019-12-03 15:30:00,60.55,60.55,60.24,60.3,562653.0,53.4031,53.4031,53.1297,53.1826,562653.0
2019-12-04 09:30:00,60.07,60.93,60.02,60.86,95195.0,52.9797,53.7382,52.9356,53.6765,95195.0
2019-12-04 10:00:00,60.86,61.17,60.77,60.8,66614.0,53.6765,53.9499,53.5971,53.6236,66614.0
2019-12-04 10:30:00,60.79,61.01,60.75,60.84,41482.0,53.6148,53.8088,53.5795,53.6589,41482.0
2019-12-04 11:00:00,60.84,60.92,60.81,60.91,33911.0,53.6589,53.7294,53.6324,53.7206,33911.0
2019-12-04 11:30:00,60.91,60.94,60.82,60.84,24968.0,53.7206,53.747,53.6412,53.6589,24968.0
2019-12-04 12:00:00,60.84,60.88,60.78,60.78,26186.0,53.6589,53.6941,53.6059,53.6059,26186.0
2019-12-04 12:30:00,60.79,60.94,60.79,60.93,22267.0,53.6148,53.747,53.6148,53.7382,22267.0
2019-12-04 13:00:00,60.94,60.94,60.79,60.88,42788.0,53.747,53.747,53.6148,53.6941,42788.0
2019-12-04 13:30:00,60.89,60.93,60.82,60.92,50828.0,53.703,53.7382,53.6412,53.7294,50828.0
2019-12-04 14:00:00,60.91,60.95,60.85,60.89,29540.0,53.7206,53.7559,53.6677,53.703,29540.0
2019-12-04 14:30:00,60.89,60.96,60.87,60.94,32998.0,53.703,53.7647,53.6853,53.747,32998.0
2019-12-04 15:00:00,60.94,60.98,60.89,60.92,71351.0,53.747,53.7823,53.703,53.7294,71351.0
2019-12-04 15:30:00,60.92,61.0,60.78,60.81,233388.0,53.7294,53.8,53.6059,53.6324,233388.0
2019-12-05 09:30:00,60.3,60.85,60.3,60.78,60187.0,53.1826,53.6677,53.1826,53.6059,60187.0
2019-12-05 10:00:00,60.76,60.86,60.55,60.64,53787.0,53.5883,53.6765,53.4031,53.4825,53787.0
2019-12-05 10:30:00,60.62,60.63,60.45,60.48,40289.0,53.4648,53.4736,53.3149,53.3413,40289.0
2019-12-05 11:00:00,60.46,60.56,60.37,60.55,45148.0,53.3237,53.4119,53.2443,53.4031,45148.0
2019-12-05 11:30:00,60.53,60.55,60.41,60.49,42481.0,53.3854,53.4031,53.2796,53.3502,42481.0
2019-12-05 12:00:00,60.48,60.53,60.44,60.48,56828.0,53.3413,53.3854,53.3061,53.3413,56828.0
2019-12-05 12:30:00,60.48,60.6,60.45,60.6,22147.0,53.3413,53.4472,53.3149,53.4472,22147.0
2019-12-05 13:00:00,60.6,60.62,60.55,60.57,37014.0,53.4472,53.4648,53.4031,53.4207,37014.0
2019-12-05 13:30:00,60.56,60.62,60.54,60.6,51852.0,53.4119,53.4648,53.3943,53.4472,51852.0
2019-12-05 14:00:00,60.6,60.63,60.57,60.61,47094.0,53.4472,53.4736,53.4207,53.456,47094.0
2019-12-05 14:30:00,60.61,60.63,60.43,60.5,59649.0,53.456,53.4736,53.2972,53.359,59649.0
2019-12-05 15:00:00,60.5,60.61,60.49,60.58,54711.0,53.359,53.456,53.3502,53.4295,54711.0
2019-12-05 15:30:00,60.58,60.7,60.47,60.53,251656.0,53.4295,53.5354,53.3325,53.3854,251656.0
2019-12-06 09:30:00,60.92,61.15,60.64,60.7,49156.0,53.7294,53.9323,53.4825,53.5354,49156.0
2019-12-06 10:00:00,60.77,60.86,60.65,60.84,36833.0,53.5971,53.6765,53.4913,53.6589,36833.0
2019-12-06 10:30:00,60.87,60.9,60.72,60.8,35780.0,53.6853,53.7118,53.553,53.6236,35780.0
2019-12-06 11:00:00,60.81,60.85,60.68,60.83,32631.0,53.6324,53.6677,53.5177,53.65,32631.0
2019-12-06 11:30:00,60.82,60.9,60.79,60.85,49322.0,53.6412,53.7118,53.6148,53.6677,49322.0
2019-12-06 12:00:00,60.85,60.99,60.83,60.98,32065.0,53.6677,53.7911,53.65,53.7823,32065.0
2019-12-06 12:30:00,60.98,61.0,60.94,60.94,75999.0,53.7823,53.8,53.747,53.747,75999.0
2019-12-06 13:00:00,60.94,61.06,60.91,61.03,74486.0,53.747,53.8529,53.7206,53.8264,74486.0
2019-12-06 13:30:00,61.04,61.05,61.0,61.01,39423.0,53.8352,53.8441,53.8,53.8088,39423.0
2019-12-06 14:00:00,61.01,61.09,61.0,61.08,34294.0,53.8088,53.8793,53.8,53.8705,34294.0
2019-12-06 14:30:00,61.08,61.11,61.05,61.1,30893.0,53.8705,53.897,53.8441,53.8882,30893.0
2019-12-06 15:00:00,61.1,61.13,61.01,61.04,35467.0,53.8882,53.9146,53.8088,53.8352,35467.0
2019-12-06 15:30:00,61.04,61.07,60.78,60.85,295260.0,53.8352,53.8617,53.6059,53.6677,295260.0
2019-12-09 09:30:00,60.83,60.98,60.63,60.92,91156.0,53.65,53.7823,53.4736,53.7294,91156.0
2019-12-09 10:00:00,60.92,60.94,60.79,60.81,51576.0,53.7294,53.747,53.6148,53.6324,51576.0
2019-12-09 10:30:00,60.82,60.89,60.77,60.87,45541.0,53.6412,53.703,53.5971,53.6853,45541.0
2019-12-09 11:00:00,60.87,60.99,60.84,60.9,112056.0,53.6853,53.7911,53.6589,53.7118,112056.0
2019-12-09 11:30:00,60.91,60.96,60.85,60.89,35065.0,53.7206,53.7647,53.6677,53.703,35065.0
2019-12-09 12:00:00,60.9,60.92,60.85,60.9,36414.0,53.7118,53.7294,53.6677,53.7118,36414.0
2019-12-09 12:30:00,60.9,60.96,60.88,60.94,30744.0,53.7118,53.7647,53.6941,53.747,30744.0
2019-12-09 13:00:00,60.94,60.99,60.86,60.9,27319.0,53.747,53.7911,53.6765,53.7118,27319.0
2019-12-09 13:30:00,60.89,60.96,60.88,60.91,31275.0,53.703,53.7647,53.6941,53.7206,31275.0
2019-12-09 14:00:00,60.92,61.0,60.87,60.99,64446.0,53.7294,53.8,53.6853,53.7911,64446.0
2019-12-09 14:30:00,60.98,61.21,60.97,61.16,55396.0,53.7823,53.9852,53.7735,53.9411,55396.0
2019-12-09 15:00:00,61.16,61.22,61.09,61.21,91251.0,53.9411,53.994,53.8793,53.9852,91251.0
2019-12-09 15:30:00,61.2,61.2,61.01,61.03,170831.0,53.9764,53.9764,53.8088,53.8264,170831.0
2019-12-10 09:30:00,61.08,61.2,60.88,61.07,35987.0,53.8705,53.9764,53.6941,53.8617,35987.0
2019-12-10 10:00:00,61.08,61.32,61.04,61.29,42025.0,53.8705,54.0822,53.8352,54.0557,42025.0
2019-12-10 10:30:00,61.29,61.33,61.13,61.2,35412.0,54.0557,54.091,53.9146,53.9764,35412.0
2019-12-10 11:00:00,61.19,61.2,61.08,61.16,28252.0,53.9675,53.9764,53.8705,53.9411,28252.0
2019-12-10 11:30:00,61.15,61.29,61.13,61.26,46285.0,53.9323,54.0557,53.9146,54.0293,46285.0
2019-12-10 12:00:00,61.26,61.29,61.24,61.25,30991.0,54.0293,54.0557,54.0116,54.0205,30991.0
2019-12-10 12:30:00,61.25,61.31,61.21,61.3,30555.0,54.0205,54.0734,53.9852,54.0646,30555.0
2019-12-10 13:00:00,61.3,61.36,61.28,61.3,22422.0,54.0646,54.1175,54.0469,54.0646,22422.0
2019-12-10 13:30:00,61.3,61.33,61.27,61.31,32101.0,54.0646,54.091,54.0381,54.0734,32101.0
2019-12-10 14:00:00,61.31,61.32,61.22,61.23,44062.0,54.0734,54.0822,53.994,54.0028,44062.0
2019-12-10 14:30:00,61.24,61.27,61.21,61.25,43964.0,54.0116,54.0381,53.9852,54.0205,43964.0
2019-12-10 15:00:00,61.25,61.27,61.18,61.19,60730.0,54.0205,54.0381,53.9587,53.9675,60730.0
2019-12-10 15:30:00,61.18,61.23,61.07,61.19,262773.0,53.9587,54.0028,53.8617,53.9675,262773.0
2019-12-11 09:30:00,61.09,61.32,60.98,61.2,92004.0,53.8793,54.0822,53.7823,53.9764,92004.0
2019-12-11 10:00:00,61.21,61.22,60.96,60.99,61836.0,53.9852,53.994,53.7647,53.7911,61836.0
2019-12-11 10:30:00,60.98,61.06,60.91,61.02,43517.0,53.7823,53.8529,53.7206,53.8176,43517.0
2019-12-11 11:00:00,61.02,61.02,60.86,60.87,73335.0,53.8176,53.8176,53.6765,53.6853,73335.0
2019-12-11 11:30:00,60.87,60.94,60.85,60.89,24333.0,53.6853,53.747,53.6677,53.703,24333.0
2019-12-11 12:00:00,60.88,60.97,60.84,60.94,45824.0,53.6941,53.7735,53.6589,53.747,45824.0
2019-12-11 12:30:00,60.94,60.99,60.92,60.96,63134.0,53.747,53.7911,53.7294,53.7647,63134.0
2019-12-11 13:00:00,60.97,60.99,60.91,60.99,48646.0,53.7735,53.7911,53.7206,53.7911,48646.0
2019-12-11 13:30:00,60.98,61.03,60.92,60.96,44368.0,53.7823,53.8264,53.7294,53.7647,44368.0
2019-12-11 14:00:00,60.97,61.11,60.96,61.03,91427.0,53.7735,53.897,53.7647,53.8264,91427.0
2019-12-11 14:30:00,61.03,61.09,60.97,61.07,45402.0,53.8264,53.8793,53.7735,53.8617,45402.0
2019-12-11 15:00:00,61.08,61.08,60.93,60.93,69247.0,53.8705,53.8705,53.7382,53.7382,69247.0
2019-12-11 15:30:00,60.94,61.0,60.85,60.93,187123.0,53.747,53.8,53.6677,53.7382,187123.0
2019-12-12 09:30:00,60.91,61.19,60.84,61.16,48427.0,53.7206,53.9675,53.6589,53.9411,48427.0
2019-12-12 10:00:00,61.17,61.51,61.17,61.43,61237.0,53.9499,54.2498,53.9499,54.1792,61237.0
2019-12-12 10:30:00,61.44,61.61,61.41,61.58,44314.0,54.188,54.338,54.1616,54.3115,44314.0
2019-12-12 11:00:00,61.59,61.69,61.47,61.5,31482.0,54.3203,54.4085,54.2145,54.241,31482.0
2019-12-12 11:30:00,61.49,61.52,61.3,61.43,45347.0,54.2321,54.2586,54.0646,54.1792,45347.0
2019-12-12 12:00:00,61.42,61.46,61.3,61.35,52202.0,54.1704,54.2057,54.0646,54.1087,52202.0
2019-12-12 12:30:00,61.35,61.61,61.34,61.52,29125.0,54.1087,54.338,54.0998,54.2586,29125.0
2019-12-12 13:00:00,61.52,61.6,61.5,61.52,29410.0,54.2586,54.3291,54.241,54.2586,29410.0
2019-12-12 13:30:00,61.53,61.54,61.39,61.42,28872.0,54.2674,54.2762,54.1439,54.1704,28872.0
2019-12-12 14:00:00,61.43,61.43,61.3,61.32,36069.0,54.1792,54.1792,54.0646,54.0822,36069.0
2019-12-12 14:30:00,61.32,61.57,61.29,61.34,175365.0,54.0822,54.3027,54.0557,54.0998,175365.0
2019-12-12 15:00:00,61.35,61.42,61.23,61.32,44740.0,54.1087,54.1704,54.0028,54.0822,44740.0
2019-12-12 15:30:00,61.32,61.42,61.25,61.28,155470.0,54.0822,54.1704,54.0205,54.0469,155470.0
2019-12-13 09:30:00,60.95,61.24,60.87,61.21,58002.0,53.7559,54.0116,53.6853,53.9852,58002.0
2019-12-13 10:00:00,61.19,61.4,61.1,61.11,50797.0,53.9675,54.1528,53.8882,53.897,50797.0
2019-12-13 10:30:00,61.12,61.15,60.94,60.95,53279.0,53.9058,53.9323,53.747,53.7559,53279.0
2019-12-13 11:00:00,60.94,60.99,60.75,60.78,50722.0,53.747,53.7911,53.5795,53.6059,50722.0
2019-12-13 11:30:00,60.77,60.92,60.73,60.91,45667.0,53.5971,53.7294,53.5618,53.7206,45667.0
2019-12-13 12:00:00,60.9,60.99,60.89,60.97,54228.0,53.7118,53.7911,53.703,53.7735,54228.0
2019-12-13 12:30:00,60.98,61.06,60.96,61.06,29423.0,53.7823,53.8529,53.7647,53.8529,29423.0
2019-12-13 13:00:00,61.05,61.1,61.04,61.08,24953.0,53.8441,53.8882,53.8352,53.8705,24953.0
2019-12-13 13:30:00,61.08,61.11,61.05,61.11,24230.0,53.8705,53.897,53.8441,53.897,24230.0
2019-12-13 14:00:00,61.12,61.17,61.07,61.08,25586.0,53.9058,53.9499,53.8617,53.8705,25586.0
2019-12-13 14:30:00,61.08,61.12,60.98,61.01,63137.0,53.8705,53.9058,53.7823,53.8088,63137.0
2019-12-13 15:00:00,61.01,61.04,60.95,60.97,50615.0,53.8088,53.8352,53.7559,53.7735,50615.0
2019-12-13 15:30:00,60.97,61.08,60.96,61.07,225279.0,53.7735,53.8705,53.7647,53.8617,225279.0
2019-12-16 09:30:00,61.42,61.64,61.1,61.19,81261.0,54.1704,54.3644,53.8882,53.9675,81261.0
2019-12-16 10:00:00,61.2,61.37,61.17,61.31,53561.0,53.9764,54.1263,53.9499,54.0734,53561.0
2019-12-16 10:30:00,61.28,61.39,61.18,61.18,63185.0,54.0469,54.1439,53.9587,53.9587,63185.0
2019-12-16 11:00:00,61.19,61.2,61.02,61.04,69951.0,53.9675,53.9764,53.8176,53.8352,69951.0
2019-12-16 11:30:00,61.05,61.19,61.03,61.15,60740.0,53.8441,53.9675,53.8264,53.9323,60740.0
2019-12-16 12:00:00,61.15,61.15,61.03,61.04,81046.0,53.9323,53.9323,53.8264,53.8352,81046.0
2019-12-16 12:30:00,61.04,61.1,61.01,61.05,45526.0,53.8352,53.8882,53.8088,53.8441,45526.0
2019-12-16 13:00:00,61.05,61.09,61.03,61.06,31707.0,53.8441,53.8793,53.8264,53.8529,31707.0
2019-12-16 13:30:00,61.05,61.09,61.0,61.0,96878.0,53.8441,53.8793,53.8,53.8,96878.0
2019-12-16 14:00:00,61.0,61.03,60.81,60.87,188082.0,53.8,53.8264,53.6324,53.6853,188082.0
2019-12-16 14:30:00,60.87,60.96,60.82,60.96,67274.0,53.6853,53.7647,53.6412,53.7647,67274.0
2019-12-16 15:00:00,60.96,61.15,60.95,61.12,69360.0,53.7647,53.9323,53.7559,53.9058,69360.0
2019-12-16 15:30:00,61.13,61.14,60.96,61.04,158708.0,53.9146,53.9234,53.7647,53.8352,158708.0
2019-12-17 09:30:00,61.1,61.43,61.08,61.32,112245.0,53.8882,54.1792,53.8705,54.0822,112245.0
2019-12-17 10:00:00,61.33,61.5,61.32,61.44,102736.0,54.091,54.241,54.0822,54.188,102736.0
2019-12-17 10:30:00,61.44,61.6,61.38,61.42,558800.0,54.188,54.3291,54.1351,54.1704,558800.0
2019-12-17 11:00:00,61.42,61.43,61.24,61.33,42059.0,54.1704,54.1792,54.0116,54.091,42059.0
2019-12-17 11:30:00,61.33,61.33,61.25,61.27,30077.0,54.091,54.091,54.0205,54.0381,30077.0
2019-12-17 12:00:00,61.27,61.28,61.18,61.19,20454.0,54.0381,54.0469,53.9587,53.9675,20454.0
2019-12-17 12:30:00,61.19,61.19,61.11,61.14,35704.0,53.9675,53.9675,53.897,53.9234,35704.0
2019-12-17 13:00:00,61.13,61.13,61.04,61.08,44996.0,53.9146,53.9146,53.8352,53.8705,44996.0
2019-12-17 13:30:00,61.07,61.08,60.99,61.02,46229.0,53.8617,53.8705,53.7911,53.8176,46229.0
2019-12-17 14:00:00,61.03,61.05,60.92,60.95,51551.0,53.8264,53.8441,53.7294,53.7559,51551.0
2019-12-17 14:30:00,60.94,60.99,60.88,60.96,144116.0,53.747,53.7911,53.6941,53.7647,144116.0
2019-12-17 15:00:00,60.95,60.98,60.89,60.98,79641.0,53.7559,53.7823,53.703,53.7823,79641.0
2019-12-17 15:30:00,60.98,60.98,60.85,60.88,263784.0,53.7823,53.7823,53.6677,53.6941,263784.0
2019-12-18 09:30:00,61.06,61.07,60.81,61.0,66848.0,53.8529,53.8617,53.6324,53.8,66848.0
2019-12-18 10:00:00,60.99,61.22,60.99,61.09,111238.0,53.7911,53.994,53.7911,53.8793,111238.0
2019-12-18 10:30:00,61.1,61.31,61.08,61.23,125561.0,53.8882,54.0734,53.8705,54.0028,125561.0
2019-12-18 11:00:00,61.23,61.26,61.13,61.14,42780.0,54.0028,54.0293,53.9146,53.9234,42780.0
2019-12-18 11:30:00,61.15,61.16,60.82,60.83,29686.0,53.9323,53.9411,53.6412,53.65,29686.0
2019-12-18 12:00:00,60.82,60.89,60.72,60.77,32439.0,53.6412,53.703,53.553,53.5971,32439.0
2019-12-18 12:30:00,60.77,60.78,60.64,60.65,43014.0,53.5971,53.6059,53.4825,53.4913,43014.0
2019-12-18 13:00:00,60.64,60.76,60.64,60.66,43393.0,53.4825,53.5883,53.4825,53.5001,43393.0
2019-12-18 13:30:00,60.66,60.83,60.65,60.82,88730.0,53.5001,53.65,53.4913,53.6412,88730.0
2019-12-18 14:00:00,60.82,60.85,60.74,60.76,57135.0,53.6412,53.6677,53.5707,53.5883,57135.0
2019-12-18 14:30:00,60.76,60.85,60.73,60.85,54876.0,53.5883,53.6677,53.5618,53.6677,54876.0
2019-12-18 15:00:00,60.85,60.95,60.82,60.94,191117.0,53.6677,53.7559,53.6412,53.747,191117.0
2019-12-18 15:30:00,60.94,60.99,60.87,60.93,235233.0,53.747,53.7911,53.6853,53.7382,235233.0
2019-12-19 09:30:00,60.77,60.91,60.5,60.74,83176.0,53.5971,53.7206,53.359,53.5707,83176.0
2019-12-19 10:00:00,60.73,60.88,60.7,60.81,76815.0,53.5618,53.6941,53.5354,53.6324,76815.0
2019-12-19 10:30:00,60.81,60.88,60.76,60.83,58396.0,53.6324,53.6941,53.5883,53.65,58396.0
2019-12-19 11:00:00,60.83,60.88,60.72,60.76,46734.0,53.65,53.6941,53.553,53.5883,46734.0
2019-12-19 11:30:00,60.76,60.89,60.75,60.83,64252.0,53.5883,53.703,53.5795,53.65,64252.0
2019-12-19 12:00:00,60.83,61.0,60.82,61.0,43254.0,53.65,53.8,53.6412,53.8,43254.0
2019-12-19 12:30:00,60.98,61.01,60.85,60.89,62941.0,53.7823,53.8088,53.6677,53.703,62941.0
2019-12-19 13:00:00,60.87,60.93,60.82,60.85,91227.0,53.6853,53.7382,53.6412,53.6677,91227.0
2019-12-19 13:30:00,60.86,60.96,60.82,60.96,56803.0,53.6765,53.7647,53.6412,53.7647,56803.0
2019-12-19 14:00:00,60.96,61.05,60.95,61.04,41370.0,53.7647,53.8441,53.7559,53.8352,41370.0
2019-12-19 14:30:00,61.05,61.08,61.0,61.04,40933.0,53.8441,53.8705,53.8,53.8352,40933.0
2019-12-19 15:00:00,61.04,61.04,60.88,60.9,68793.0,53.8352,53.8352,53.6941,53.7118,68793.0
2019-12-19 15:30:00,60.9,60.9,60.68,60.8,325010.0,53.7118,53.7118,53.5177,53.6236,325010.0
2019-12-20 09:30:00,61.29,61.39,60.94,61.29,426840.0,54.0557,54.1439,53.747,54.0557,426840.0
2019-12-20 10:00:00,61.26,61.45,61.22,61.41,59913.0,54.0293,54.1969,53.994,54.1616,59913.0
2019-12-20 10:30:00,61.4,61.46,61.25,61.39,47759.0,54.1528,54.2057,54.0205,54.1439,47759.0
2019-12-20 11:00:00,61.39,61.42,61.31,61.31,84171.0,54.1439,54.1704,54.0734,54.0734,84171.0
2019-12-20 11:30:00,61.32,61.33,61.12,61.13,40464.0,54.0822,54.091,53.9058,53.9146,40464.0
2019-12-20 12:00:00,61.13,61.16,61.03,61.12,62375.0,53.9146,53.9411,53.8264,53.9058,62375.0
2019-12-20 12:30:00,61.12,61.15,60.99,61.02,38911.0,53.9058,53.9323,53.7911,53.8176,38911.0
2019-12-20 13:00:00,61.02,61.11,61.01,61.03,41590.0,53.8176,53.897,53.8088,53.8264,41590.0
2019-12-20 13:30:00,61.03,61.08,61.0,61.03,31120.0,53.8264,53.8705,53.8,53.8264,31120.0
2019-12-20 14:00:00,61.03,61.07,60.97,60.99,39042.0,53.8264,53.8617,53.7735,53.7911,39042.0
2019-12-20 14:30:00,61.0,61.06,60.93,61.0,44131.0,53.8,53.8529,53.7382,53.8,44131.0
2019-12-20 15:00:00,61.0,61.01,60.95,61.0,70628.0,53.8,53.8088,53.7559,53.8,70628.0
2019-12-20 15:30:00,61.0,61.01,60.8,60.92,393732.0,53.8,53.8088,53.6236,53.7294,393732.0
2019-12-23 09:30:00,61.05,61.05,60.45,60.74,89977.0,53.8441,53.8441,53.3149,53.5707,89977.0
2019-12-23 10:00:00,60.76,60.89,60.69,60.69,39761.0,53.5883,53.703,53.5266,53.5266,39761.0
2019-12-23 10:30:00,60.68,60.71,60.39,60.44,59968.0,53.5177,53.5442,53.262,53.3061,59968.0
2019-12-23 11:00:00,60.45,60.46,60.22,60.23,27759.0,53.3149,53.3237,53.112,53.1209,27759.0
2019-12-23 11:30:00,60.23,60.27,60.03,60.05,34441.0,53.1209,53.1561,52.9445,52.9621,34441.0
2019-12-23 12:00:00,60.04,60.05,59.89,59.93,46104.0,52.9533,52.9621,52.821,52.8563,46104.0
2019-12-23 12:30:00,59.94,60.05,59.88,60.02,45175.0,52.8651,52.9621,52.8122,52.9356,45175.0
2019-12-23 13:00:00,60.02,60.11,59.99,60.09,50131.0,52.9356,53.015,52.9092,52.9974,50131.0
2019-12-23 13:30:00,60.09,60.16,59.98,60.14,36579.0,52.9974,53.0591,52.9004,53.0415,36579.0
2019-12-23 14:00:00,60.14,60.27,60.14,60.18,57971.0,53.0415,53.1561,53.0415,53.0768,57971.0
2019-12-23 14:30:00,60.19,60.22,60.04,60.12,59535.0,53.0856,53.112,52.9533,53.0238,59535.0
2019-12-23 15:00:00,60.13,60.15,60.07,60.13,67039.0,53.0327,53.0503,52.9797,53.0327,67039.0
2019-12-23 15:30:00,60.12,60.18,60.06,60.11,209827.0,53.0238,53.0768,52.9709,53.015,209827.0
2019-12-24 09:30:00,60.03,60.18,59.94,60.06,53543.0,52.9445,53.0768,52.8651,52.9709,53543.0
2019-12-24 10:00:00,60.06,60.12,59.93,60.0,31141.0,52.9709,53.0238,52.8563,52.918,31141.0
2019-12-24 10:30:00,60.03,60.1,59.99,60.04,33785.0,52.9445,53.0062,52.9092,52.9533,33785.0
2019-12-24 11:00:00,60.04,60.13,60.02,60.02,23893.0,52.9533,53.0327,52.9356,52.9356,23893.0
2019-12-24 11:30:00,60.03,60.1,59.99,60.09,34243.0,52.9445,53.0062,52.9092,52.9974,34243.0
2019-12-24 12:00:00,60.1,60.15,60.06,60.09,33079.0,53.0062,53.0503,52.9709,52.9974,33079.0
2019-12-24 12:30:00,60.08,60.12,60.0,60.08,73490.0,52.9886,53.0238,52.918,52.9886,73490.0
2019-12-26 09:30:00,60.37,60.54,60.07,60.25,25411.0,53.2443,53.3943,52.9797,53.1385,25411.0
2019-12-26 10:00:00,60.26,60.29,60.21,60.26,49429.0,53.1473,53.1738,53.1032,53.1473,49429.0
2019-12-26 10:30:00,60.26,60.36,60.24,60.36,25691.0,53.1473,53.2355,53.1297,53.2355,25691.0
2019-12-26 11:00:00,60.36,60.37,60.27,60.27,19033.0,53.2355,53.2443,53.1561,53.1561,19033.0
2019-12-26 11:30:00,60.28,60.29,60.17,60.2,7800.0,53.165,53.1738,53.0679,53.0944,7800.0
2019-12-26 12:00:00,60.21,60.21,60.11,60.17,14839.0,53.1032,53.1032,53.015,53.0679,14839.0
2019-12-26 12:30:00,60.16,60.18,60.11,60.15,14574.0,53.0591,53.0768,53.015,53.0503,14574.0
2019-12-26 13:00:00,60.14,60.16,60.1,60.13,16226.0,53.0415,53.0591,53.0062,53.0327,16226.0
2019-12-26 13:30:00,60.12,60.15,60.08,60.09,10982.0,53.0238,53.0503,52.9886,52.9974,10982.0
2019-12-26 14:00:00,60.1,60.19,60.1,60.19,75605.0,53.0062,53.0856,53.0062,53.0856,75605.0
2019-12-26 14:30:00,60.19,60.23,60.12,60.12,23838.0,53.0856,53.1209,53.0238,53.0238,23838.0
2019-12-26 15:00:00,60.13,60.15,60.08,60.1,32552.0,53.0327,53.0503,52.9886,53.0062,32552.0
2019-12-26 15:30:00,60.1,60.26,60.09,60.26,222132.0,53.0062,53.1473,52.9974,53.1473,222132.0
2019-12-27 09:30:00,60.37,60.49,60.3,60.41,58325.0,53.2443,53.3502,53.1826,53.2796,58325.0
2019-12-27 10:00:00,60.42,60.44,60.27,60.34,30345.0,53.2884,53.3061,53.1561,53.2179,30345.0
2019-12-27 10:30:00,60.33,60.35,60.24,60.32,22492.0,53.2091,53.2267,53.1297,53.2002,22492.0
2019-12-27 11:00:00,60.34,60.39,60.28,60.32,26389.0,53.2179,53.262,53.165,53.2002,26389.0
2019-12-27 11:30:00,60.31,60.49,60.3,60.46,17404.0,53.1914,53.3502,53.1826,53.3237,17404.0
2019-12-27 12:00:00,60.46,60.54,60.44,60.5,28156.0,53.3237,53.3943,53.3061,53.359,28156.0
2019-12-27 12:30:00,60.5,60.67,60.5,60.65,34338.0,53.359,53.5089,53.359,53.4913,34338.0
2019-12-27 13:00:00,60.65,60.66,60.6,60.61,23773.0,53.4913,53.5001,53.4472,53.456,23773.0
2019-12-27 13:30:00,60.61,60.63,60.54,60.56,27416.0,53.456,53.4736,53.3943,53.4119,27416.0
2019-12-27 14:00:00,60.55,60.64,60.54,60.62,23826.0,53.4031,53.4825,53.3943,53.4648,23826.0
2019-12-27 14:30:00,60.62,60.67,60.6,60.67,20722.0,53.4648,53.5089,53.4472,53.5089,20722.0
2019-12-27 15:00:00,60.66,60.68,60.58,60.64,24211.0,53.5001,53.5177,53.4295,53.4825,24211.0
2019-12-27 15:30:00,60.64,60.67,60.49,60.55,133470.0,53.4825,53.5089,53.3502,53.4031,133470.0
2019-12-30 09:30:00,60.7,60.75,60.46,60.67,31270.0,53.5354,53.5795,53.3237,53.5089,31270.0
2019-12-30 10:00:00,60.66,60.67,60.44,60.48,29451.0,53.5001,53.5089,53.3061,53.3413,29451.0
2019-12-30 10:30:00,60.49,60.62,60.44,60.62,25800.0,53.3502,53.4648,53.3061,53.4648,25800.0
2019-12-30 11:00:00,60.61,60.66,60.53,60.6,46010.0,53.456,53.5001,53.3854,53.4472,46010.0
2019-12-30 11:30:00,60.61,60.62,60.54,60.6,20608.0,53.456,53.4648,53.3943,53.4472,20608.0
2019-12-30 12:00:00,60.6,60.68,60.57,60.67,23270.0,53.4472,53.5177,53.4207,53.5089,23270.0
2019-12-30 12:30:00,60.67,60.75,60.64,60.69,20108.0,53.5089,53.5795,53.4825,53.5266,20108.0
2019-12-30 13:00:00,60.7,60.72,60.65,60.68,28701.0,53.5354,53.553,53.4913,53.5177,28701.0
2019-12-30 13:30:00,60.69,60.72,60.62,60.7,26263.0,53.5266,53.553,53.4648,53.5354,26263.0
2019-12-30 14:00:00,60.69,60.69,60.61,60.66,25529.0,53.5266,53.5266,53.456,53.5001,25529.0
2019-12-30 14:30:00,60.66,60.71,60.65,60.66,22461.0,53.5001,53.5442,53.4913,53.5001,22461.0
2019-12-30 15:00:00,60.65,60.72,60.62,60.67,27590.0,53.4913,53.553,53.4648,53.5089,27590.0
2019-12-30 15:30:00,60.68,60.71,60.61,60.7,140516.0,53.5177,53.5442,53.456,53.5354,140516.0
2019-12-31 09:30:00,60.6,60.84,60.54,60.82,44695.0,53.4472,53.6589,53.3943,53.6412,44695.0
2019-12-31 10:00:00,60.83,60.87,60.7,60.74,18480.0,53.65,53.6853,53.5354,53.5707,18480.0
2019-12-31 10:30:00,60.75,60.76,60.57,60.57,20235.0,53.5795,53.5883,53.4207,53.4207,20235.0
2019-12-31 11:00:00,60.6,60.68,60.53,60.67,19736.0,53.4472,53.5177,53.3854,53.5089,19736.0
2019-12-31 11:30:00,60.67,60.67,60.51,60.52,28568.0,53.5089,53.5089,53.3678,53.3766,28568.0
2019-12-31 12:00:00,60.54,60.55,60.44,60.49,34341.0,53.3943,53.4031,53.3061,53.3502,34341.0
2019-12-31 12:30:00,60.48,60.55,60.47,60.51,27791.0,53.3413,53.4031,53.3325,53.3678,27791.0
2019-12-31 13:00:00,60.5,60.57,60.49,60.52,19378.0,53.359,53.4207,53.3502,53.3766,19378.0
2019-12-31 13:30:00,60.53,60.59,60.52,60.58,24193.0,53.3854,53.4384,53.3766,53.4295,24193.0
2019-12-31 14:00:00,60.58,60.62,60.53,60.62,22794.0,53.4295,53.4648,53.3854,53.4648,22794.0
2019-12-31 14:30:00,60.62,60.62,60.57,60.61,20383.0,53.4648,53.4648,53.4207,53.456,20383.0
2019-12-31 15:00:00,60.6,60.67,60.57,60.66,39125.0,53.4472,53.5089,53.4207,53.5001,39125.0
2019-12-31 15:30:00,60.67,60.78,60.62,60.77,212626.0,53.5089,53.6059,53.4648,53.5971,212626.0
2020-01-02 09:30:00,60.96,61.01,60.72,60.76,68838.0,53.7647,53.8088,53.553,53.5883,68838.0
2020-01-02 10:00:00,60.75,60.75,60.53,60.57,45055.0,53.5795,53.5795,53.3854,53.4207,45055.0
2020-01-02 10:30:00,60.58,60.63,60.36,60.49,57040.0,53.4295,53.4736,53.2355,53.3502,57040.0
2020-01-02 11:00:00,60.49,60.51,60.33,60.41,120125.0,53.3502,53.3678,53.2091,53.2796,120125.0
2020-01-02 11:30:00,60.41,60.42,60.23,60.27,117815.0,53.2796,53.2884,53.1209,53.1561,117815.0
2020-01-02 12:00:00,60.27,60.39,60.23,60.37,40827.0,53.1561,53.262,53.1209,53.2443,40827.0
2020-01-02 12:30:00,60.37,60.49,60.35,60.47,46656.0,53.2443,53.3502,53.2267,53.3325,46656.0
2020-01-02 13:00:00,60.47,60.47,60.3,60.4,97340.0,53.3325,53.3325,53.1826,53.2708,97340.0
2020-01-02 13:30:00,60.4,60.49,60.38,60.43,40458.0,53.2708,53.3502,53.2531,53.2972,40458.0
2020-01-02 14:00:00,60.42,60.54,60.4,60.51,95810.0,53.2884,53.3943,53.2708,53.3678,95810.0
2020-01-02 14:30:00,60.51,60.65,60.5,60.59,49464.0,53.3678,53.4913,53.359,53.4384,49464.0
2020-01-02 15:00:00,60.59,60.72,60.57,60.67,56063.0,53.4384,53.553,53.4207,53.5089,56063.0
2020-01-02 15:30:00,60.68,60.94,60.66,60.94,225699.0,53.5177,53.747,53.5001,53.747,225699.0
2020-01-03 09:30:00,60.3,60.7,60.29,60.57,181300.0,53.1826,53.5354,53.1738,53.4207,181300.0
2020-01-03 10:00:00,60.55,60.62,60.42,60.6,72536.0,53.4031,53.4648,53.2884,53.4472,72536.0
2020-01-03 10:30:00,60.63,60.76,60.46,60.52,42296.0,53.4736,53.5883,53.3237,53.3766,42296.0
2020-01-03 11:00:00,60.54,60.56,60.45,60.55,27015.0,53.3943,53.4119,53.3149,53.4031,27015.0
2020-01-03 11:30:00,60.55,60.69,60.54,60.67,27253.0,53.4031,53.5266,53.3943,53.5089,27253.0
2020-01-03 12:00:00,60.66,60.72,60.65,60.71,31261.0,53.5001,53.553,53.4913,53.5442,31261.0
2020-01-03 12:30:00,60.71,60.77,60.69,60.72,24857.0,53.5442,53.5971,53.5266,53.553,24857.0
2020-01-03 13:00:00,60.72,60.74,60.68,60.71,18903.0,53.553,53.5707,53.5177,53.5442,18903.0
2020-01-03 13:30:00,60.71,60.71,60.45,60.64,32337.0,53.5442,53.5442,53.3149,53.4825,32337.0
2020-01-03 14:00:00,60.63,60.66,60.55,60.65,24225.0,53.4736,53.5001,53.4031,53.4913,24225.0
2020-01-03 14:30:00,60.64,60.71,60.59,60.7,49933.0,53.4825,53.5442,53.4384,53.5354,49933.0
2020-01-03 15:00:00,60.71,60.73,60.59,60.65,83423.0,53.5442,53.5618,53.4384,53.4913,83423.0
2020-01-03 15:30:00,60.66,60.74,60.59,60.63,165927.0,53.5001,53.5707,53.4384,53.4736,165927.0
2020-01-06 09:30:00,60.52,60.6,60.42,60.54,71206.0,53.3766,53.4472,53.2884,53.3943,71206.0
2020-01-06 10:00:00,60.56,60.74,60.52,60.73,45722.0,53.4119,53.5707,53.3766,53.5618,45722.0
2020-01-06 10:30:00,60.76,60.83,60.64,60.66,35110.0,53.5883,53.65,53.4825,53.5001,35110.0
2020-01-06 11:00:00,60.67,60.71,60.62,60.64,22571.0,53.5089,53.5442,53.4648,53.4825,22571.0
2020-01-06 11:30:00,60.65,60.71,60.58,60.61,22327.0,53.4913,53.5442,53.4295,53.456,22327.0
2020-01-06 12:00:00,60.6,60.64,60.55,60.59,31245.0,53.4472,53.4825,53.4031,53.4384,31245.0
2020-01-06 12:30:00,60.59,60.68,60.54,60.54,54840.0,53.4384,53.5177,53.3943,53.3943,54840.0
2020-01-06 13:00:00,60.55,60.63,60.53,60.61,54147.0,53.4031,53.4736,53.3854,53.456,54147.0
2020-01-06 13:30:00,60.61,60.62,60.52,60.53,45881.0,53.456,53.4648,53.3766,53.3854,45881.0
2020-01-06 14:00:00,60.52,60.58,60.5,60.54,48124.0,53.3766,53.4295,53.359,53.3943,48124.0
2020-01-06 14:30:00,60.53,60.55,60.48,60.48,39120.0,53.3854,53.4031,53.3413,53.3413,39120.0
2020-01-06 15:00:00,60.49,60.52,60.4,60.48,72317.0,53.3502,53.3766,53.2708,53.3413,72317.0
2020-01-06 15:30:00,60.48,60.51,60.32,60.47,354734.0,53.3413,53.3678,53.2002,53.3325,354734.0
2020-01-07 09:30:00,60.09,60.49,60.04,60.15,73310.0,52.9974,53.3502,52.9533,53.0503,73310.0
2020-01-07 10:00:00,60.17,60.35,60.13,60.33,35805.0,53.0679,53.2267,53.0327,53.2091,35805.0
2020-01-07 10:30:00,60.34,60.34,60.23,60.29,48349.0,53.2179,53.2179,53.1209,53.1738,48349.0
2020-01-07 11:00:00,60.28,60.32,60.16,60.18,31884.0,53.165,53.2002,53.0591,53.0768,31884.0
2020-01-07 11:30:00,60.18,60.18,60.02,60.04,35765.0,53.0768,53.0768,52.9356,52.9533,35765.0
2020-01-07 12:00:00,60.04,60.18,60.02,60.16,33706.0,52.9533,53.0768,52.9356,53.0591,33706.0
2020-01-07 12:30:00,60.16,60.16,60.02,60.05,41564.0,53.0591,53.0591,52.9356,52.9621,41564.0
2020-01-07 13:00:00,60.05,60.06,59.94,59.95,39602.0,52.9621,52.9709,52.8651,52.8739,39602.0
2020-01-07 13:30:00,59.93,59.96,59.84,59.91,88159.0,52.8563,52.8827,52.7769,52.8386,88159.0
2020-01-07 14:00:00,59.91,59.95,59.85,59.91,58304.0,52.8386,52.8739,52.7857,52.8386,58304.0
2020-01-07 14:30:00,59.91,59.95,59.85,59.95,93316.0,52.8386,52.8739,52.7857,52.8739,93316.0
2020-01-07 15:00:00,59.96,60.04,59.95,59.99,44538.0,52.8827,52.9533,52.8739,52.9092,44538.0
2020-01-07 15:30:00,59.99,59.99,59.84,59.94,228201.0,52.9092,52.9092,52.7769,52.8651,228201.0
2020-01-08 09:30:00,60.06,60.38,59.94,60.34,56452.0,52.9709,53.2531,52.8651,53.2179,56452.0
2020-01-08 10:00:00,60.33,60.39,60.23,60.25,42979.0,53.2091,53.262,53.1209,53.1385,42979.0
2020-01-08 10:30:00,60.25,60.48,60.25,60.46,32528.0,53.1385,53.3413,53.1385,53.3237,32528.0
2020-01-08 11:00:00,60.46,60.64,60.43,60.62,55053.0,53.3237,53.4825,53.2972,53.4648,55053.0
2020-01-08 11:30:00,60.61,60.83,60.5,60.76,70189.0,53.456,53.65,53.359,53.5883,70189.0
2020-01-08 12:00:00,60.77,60.8,60.59,60.6,43686.0,53.5971,53.6236,53.4384,53.4472,43686.0
2020-01-08 12:30:00,60.6,60.62,60.49,60.49,38124.0,53.4472,53.4648,53.3502,53.3502,38124.0
2020-01-08 13:00:00,60.48,60.49,60.35,60.38,35595.0,53.3413,53.3502,53.2267,53.2531,35595.0
2020-01-08 13:30:00,60.39,60.4,60.25,60.26,33255.0,53.262,53.2708,53.1385,53.1473,33255.0
2020-01-08 14:00:00,60.27,60.31,60.22,60.23,34621.0,53.1561,53.1914,53.112,53.1209,34621.0
2020-01-08 14:30:00,60.25,60.29,60.2,60.27,48080.0,53.1385,53.1738,53.0944,53.1561,48080.0
2020-01-08 15:00:00,60.29,60.31,60.23,60.31,76544.0,53.1738,53.1914,53.1209,53.1914,76544.0
2020-01-08 15:30:00,60.3,60.37,60.16,60.26,300035.0,53.1826,53.2443,53.0591,53.1473,300035.0
2020-01-09 09:30:00,60.51,60.62,60.11,60.3,133427.0,53.3678,53.4648,53.015,53.1826,133427.0
2020-01-09 10:00:00,60.3,60.43,60.2,60.41,64423.0,53.1826,53.2972,53.0944,53.2796,64423.0
2020-01-09 10:30:00,60.41,60.44,60.27,60.29,50856.0,53.2796,53.3061,53.1561,53.1738,50856.0
2020-01-09 11:00:00,60.28,60.32,60.21,60.26,51061.0,53.165,53.2002,53.1032,53.1473,51061.0
2020-01-09 11:30:00,60.26,60.51,60.22,60.51,116110.0,53.1473,53.3678,53.112,53.3678,116110.0
2020-01-09 12:00:00,60.51,60.6,60.47,60.48,78646.0,53.3678,53.4472,53.3325,53.3413,78646.0
2020-01-09 12:30:00,60.48,60.58,60.45,60.54,34811.0,53.3413,53.4295,53.3149,53.3943,34811.0
2020-01-09 13:00:00,60.54,60.59,60.48,60.51,33237.0,53.3943,53.4384,53.3413,53.3678,33237.0
2020-01-09 13:30:00,60.51,60.52,60.37,60.37,36702.0,53.3678,53.3766,53.2443,53.2443,36702.0
2020-01-09 14:00:00,60.36,60.48,60.36,60.48,32254.0,53.2355,53.3413,53.2355,53.3413,32254.0
2020-01-09 14:30:00,60.48,60.55,60.45,60.47,42167.0,53.3413,53.4031,53.3149,53.3325,42167.0
2020-01-09 15:00:00,60.48,60.55,60.45,60.53,51975.0,53.3413,53.4031,53.3149,53.3854,51975.0
2020-01-09 15:30:00,60.53,60.63,60.44,60.62,243271.0,53.3854,53.4736,53.3061,53.4648,243271.0
2020-01-10 09:30:00,60.6,60.62,60.38,60.52,70419.0,53.4472,53.4648,53.2531,53.3766,70419.0
2020-01-10 10:00:00,60.52,60.57,60.29,60.3,49021.0,53.3766,53.4207,53.1738,53.1826,49021.0
2020-01-10 10:30:00,60.28,60.28,60.14,60.22,39366.0,53.165,53.165,53.0415,53.112,39366.0
2020-01-10 11:00:00,60.23,60.25,60.03,60.13,55663.0,53.1209,53.1385,52.9445,53.0327,55663.0
2020-01-10 11:30:00,60.12,60.19,60.01,60.16,83779.0,53.0238,53.0856,52.9268,53.0591,83779.0
2020-01-10 12:00:00,60.16,60.22,60.03,60.12,89690.0,53.0591,53.112,52.9445,53.0238,89690.0
2020-01-10 12:30:00,60.12,60.2,60.11,60.18,46044.0,53.0238,53.0944,53.015,53.0768,46044.0
2020-01-10 13:00:00,60.18,60.25,60.16,60.17,30728.0,53.0768,53.1385,53.0591,53.0679,30728.0
2020-01-10 13:30:00,60.18,60.23,60.1,60.15,114524.0,53.0768,53.1209,53.0062,53.0503,114524.0
2020-01-10 14:00:00,60.15,60.19,60.1,60.13,60996.0,53.0503,53.0856,53.0062,53.0327,60996.0
2020-01-10 14:30:00,60.13,60.13,59.95,59.97,76736.0,53.0327,53.0327,52.8739,52.8915,76736.0
2020-01-10 15:00:00,59.98,59.99,59.86,59.9,80433.0,52.9004,52.9092,52.7945,52.8298,80433.0
2020-01-10 15:30:00,59.9,59.9,59.74,59.75,584447.0,52.8298,52.8298,52.6887,52.6975,584447.0
2020-01-13 09:30:00,59.82,59.98,59.76,59.82,105772.0,52.7592,52.9004,52.7063,52.7592,105772.0
2020-01-13 10:00:00,59.83,59.85,59.61,59.62,148508.0,52.7681,52.7857,52.574,52.5829,148508.0
2020-01-13 10:30:00,59.62,59.68,59.41,59.45,166467.0,52.5829,52.6358,52.3976,52.4329,166467.0
2020-01-13 11:00:00,59.45,59.45,59.13,59.2,169915.0,52.4329,52.4329,52.1507,52.2124,169915.0
2020-01-13 11:30:00,59.21,59.54,59.17,59.52,103355.0,52.2212,52.5123,52.186,52.4947,103355.0
2020-01-13 12:00:00,59.53,59.54,59.29,59.3,148521.0,52.5035,52.5123,52.2918,52.3006,148521.0
2020-01-13 12:30:00,59.3,59.51,59.29,59.48,96211.0,52.3006,52.4858,52.2918,52.4594,96211.0
2020-01-13 13:00:00,59.48,59.48,59.34,59.36,62228.0,52.4594,52.4594,52.3359,52.3535,62228.0
2020-01-13 13:30:00,59.36,59.4,59.29,59.32,50629.0,52.3535,52.3888,52.2918,52.3183,50629.0
2020-01-13 14:00:00,59.33,59.42,59.26,59.33,152348.0,52.3271,52.4065,52.2653,52.3271,152348.0
2020-01-13 14:30:00,59.32,59.38,59.25,59.34,85679.0,52.3183,52.3712,52.2565,52.3359,85679.0
2020-01-13 15:00:00,59.34,59.51,59.32,59.45,201428.0,52.3359,52.4858,52.3183,52.4329,201428.0
2020-01-13 15:30:00,59.45,59.55,59.44,59.5,510140.0,52.4329,52.5211,52.4241,52.477,510140.0
2020-01-14 09:30:00,59.39,59.96,59.34,59.91,133303.0,52.38,52.8827,52.3359,52.8386,133303.0
2020-01-14 10:00:00,59.93,59.98,59.72,59.81,58812.0,52.8563,52.9004,52.6711,52.7504,58812.0
2020-01-14 10:30:00,59.82,60.18,59.75,60.13,186078.0,52.7592,53.0768,52.6975,53.0327,186078.0
2020-01-14 11:00:00,60.14,60.24,60.1,60.19,53835.0,53.0415,53.1297,53.0062,53.0856,53835.0
2020-01-14 11:30:00,60.18,60.19,60.04,60.1,47928.0,53.0768,53.0856,52.9533,53.0062,47928.0
2020-01-14 12:00:00,60.1,60.13,60.0,60.04,30524.0,53.0062,53.0327,52.918,52.9533,30524.0
2020-01-14 12:30:00,60.05,60.1,59.93,59.96,183853.0,52.9621,53.0062,52.8563,52.8827,183853.0
2020-01-14 13:00:00,59.96,59.96,59.88,59.9,56132.0,52.8827,52.8827,52.8122,52.8298,56132.0
2020-01-14 13:30:00,59.9,59.96,59.76,59.92,69251.0,52.8298,52.8827,52.7063,52.8474,69251.0
2020-01-14 14:00:00,59.91,59.91,59.76,59.83,48692.0,52.8386,52.8386,52.7063,52.7681,48692.0
2020-01-14 14:30:00,59.83,59.91,59.8,59.8,31573.0,52.7681,52.8386,52.7416,52.7416,31573.0
2020-01-14 15:00:00,59.8,59.84,59.71,59.73,51865.0,52.7416,52.7769,52.6622,52.6799,51865.0
2020-01-14 15:30:00,59.73,59.8,59.55,59.75,318452.0,52.6799,52.7416,52.5211,52.6975,318452.0
2020-01-15 09:30:00,59.56,59.94,59.56,59.9,87824.0,52.5299,52.8651,52.5299,52.8298,87824.0
2020-01-15 10:00:00,59.91,59.96,59.67,59.8,47522.0,52.8386,52.8827,52.627,52.7416,47522.0
2020-01-15 10:30:00,59.81,59.92,59.77,59.91,38052.0,52.7504,52.8474,52.7151,52.8386,38052.0
2020-01-15 11:00:00,59.92,59.95,59.75,59.86,33006.0,52.8474,52.8739,52.6975,52.7945,33006.0
2020-01-15 11:30:00,59.87,60.05,59.85,59.93,61565.0,52.8033,52.9621,52.7857,52.8563,61565.0
2020-01-15 12:00:00,59.93,59.94,59.85,59.87,33545.0,52.8563,52.8651,52.7857,52.8033,33545.0
2020-01-15 12:30:00,59.87,59.94,59.74,59.74,48446.0,52.8033,52.8651,52.6887,52.6887,48446.0
2020-01-15 13:00:00,59.75,59.83,59.73,59.8,26678.0,52.6975,52.7681,52.6799,52.7416,26678.0
2020-01-15 13:30:00,59.8,59.84,59.72,59.73,39619.0,52.7416,52.7769,52.6711,52.6799,39619.0
2020-01-15 14:00:00,59.72,59.83,59.7,59.81,42842.0,52.6711,52.7681,52.6534,52.7504,42842.0
2020-01-15 14:30:00,59.8,59.82,59.69,59.69,79751.0,52.7416,52.7592,52.6446,52.6446,79751.0
2020-01-15 15:00:00,59.69,59.73,59.61,59.67,193809.0,52.6446,52.6799,52.574,52.627,193809.0
2020-01-15 15:30:00,59.67,59.68,59.53,59.6,323377.0,52.627,52.6358,52.5035,52.5652,323377.0
2020-01-16 09:30:00,59.83,60.35,59.83,60.28,120364.0,52.7681,53.2267,52.7681,53.165,120364.0
2020-01-16 10:00:00,60.27,60.27,59.9,60.01,87309.0,53.1561,53.1561,52.8298,52.9268,87309.0
2020-01-16 10:30:00,60.01,60.09,59.9,60.0,49575.0,52.9268,52.9974,52.8298,52.918,49575.0
2020-01-16 11:00:00,60.0,60.08,59.96,60.03,87205.0,52.918,52.9886,52.8827,52.9445,87205.0
2020-01-16 11:30:00,60.02,60.3,59.98,60.24,326928.0,52.9356,53.1826,52.9004,53.1297,326928.0
2020-01-16 12:00:00,60.25,60.41,60.25,60.34,389361.0,53.1385,53.2796,53.1385,53.2179,389361.0
2020-01-16 12:30:00,60.35,60.43,60.24,60.24,87550.0,53.2267,53.2972,53.1297,53.1297,87550.0
2020-01-16 13:00:00,60.25,60.47,60.22,60.35,115235.0,53.1385,53.3325,53.112,53.2267,115235.0
2020-01-16 13:30:00,60.35,60.39,60.25,60.34,102027.0,53.2267,53.262,53.1385,53.2179,102027.0
2020-01-16 14:00:00,60.34,60.41,60.22,60.22,89184.0,53.2179,53.2796,53.112,53.112,89184.0
2020-01-16 14:30:00,60.22,60.24,60.12,60.12,55534.0,53.112,53.1297,53.0238,53.0238,55534.0
2020-01-16 15:00:00,60.13,60.21,60.09,60.15,99019.0,53.0327,53.1032,52.9974,53.0503,99019.0
2020-01-16 15:30:00,60.15,60.32,60.1,60.29,386512.0,53.0503,53.2002,53.0062,53.1738,386512.0
2020-01-17 09:30:00,60.55,60.97,60.52,60.93,300267.0,53.4031,53.7735,53.3766,53.7382,300267.0
2020-01-17 10:00:00,60.94,60.94,60.7,60.77,68759.0,53.747,53.747,53.5354,53.5971,68759.0
2020-01-17 10:30:00,60.76,61.01,60.75,60.96,101254.0,53.5883,53.8088,53.5795,53.7647,101254.0
2020-01-17 11:00:00,60.97,61.12,60.97,61.01,101095.0,53.7735,53.9058,53.7735,53.8088,101095.0
2020-01-17 11:30:00,61.01,61.13,60.95,61.07,57918.0,53.8088,53.9146,53.7559,53.8617,57918.0
2020-01-17 12:00:00,61.07,61.13,61.03,61.1,53244.0,53.8617,53.9146,53.8264,53.8882,53244.0
2020-01-17 12:30:00,61.11,61.11,61.01,61.05,45238.0,53.897,53.897,53.8088,53.8441,45238.0
2020-01-17 13:00:00,61.04,61.12,61.02,61.04,46255.0,53.8352,53.9058,53.8176,53.8352,46255.0
2020-01-17 13:30:00,61.04,61.07,60.98,61.03,55329.0,53.8352,53.8617,53.7823,53.8264,55329.0
2020-01-17 14:00:00,61.03,61.08,61.0,61.02,38108.0,53.8264,53.8705,53.8,53.8176,38108.0
2020-01-17 14:30:00,61.03,61.13,61.01,61.13,38943.0,53.8264,53.9146,53.8088,53.9146,38943.0
2020-01-17 15:00:00,61.13,61.14,61.04,61.11,57300.0,53.9146,53.9234,53.8352,53.897,57300.0
2020-01-17 15:30:00,61.12,61.22,61.03,61.21,352849.0,53.9058,53.994,53.8264,53.9852,352849.0
2020-01-21 09:30:00,61.06,61.32,60.94,60.96,93951.0,53.8529,54.0822,53.747,53.7647,93951.0
2020-01-21 10:00:00,60.95,60.98,60.69,60.76,54206.0,53.7559,53.7823,53.5266,53.5883,54206.0
2020-01-21 10:30:00,60.78,60.84,60.6,60.61,37468.0,53.6059,53.6589,53.4472,53.456,37468.0
2020-01-21 11:00:00,60.61,60.65,60.51,60.58,53374.0,53.456,53.4913,53.3678,53.4295,53374.0
2020-01-21 11:30:00,60.58,60.87,60.55,60.8,32078.0,53.4295,53.6853,53.4031,53.6236,32078.0
2020-01-21 12:00:00,60.8,60.84,60.75,60.83,23733.0,53.6236,53.6589,53.5795,53.65,23733.0
2020-01-21 12:30:00,60.83,60.92,60.82,60.89,34718.0,53.65,53.7294,53.6412,53.703,34718.0
2020-01-21 13:00:00,60.89,60.9,60.78,60.78,30581.0,53.703,53.7118,53.6059,53.6059,30581.0
2020-01-21 13:30:00,60.79,60.82,60.69,60.7,107028.0,53.6148,53.6412,53.5266,53.5354,107028.0
2020-01-21 14:00:00,60.69,60.7,60.63,60.63,124725.0,53.5266,53.5354,53.4736,53.4736,124725.0
2020-01-21 14:30:00,60.63,60.64,60.53,60.61,75240.0,53.4736,53.4825,53.3854,53.456,75240.0
2020-01-21 15:00:00,60.62,60.66,60.57,60.62,51853.0,53.4648,53.5001,53.4207,53.4648,51853.0
2020-01-21 15:30:00,60.62,60.67,60.38,60.46,179321.0,53.4648,53.5089,53.2531,53.3237,179321.0
2020-01-22 09:30:00,60.49,60.49,60.11,60.15,130970.0,53.3502,53.3502,53.015,53.0503,130970.0
2020-01-22 10:00:00,60.17,60.23,60.03,60.19,193356.0,53.0679,53.1209,52.9445,53.0856,193356.0
2020-01-22 10:30:00,60.19,60.22,59.9,59.9,46514.0,53.0856,53.112,52.8298,52.8298,46514.0
2020-01-22 11:00:00,59.87,59.92,59.71,59.87,80390.0,52.8033,52.8474,52.6622,52.8033,80390.0
2020-01-22 11:30:00,59.86,59.93,59.75,59.87,67243.0,52.7945,52.8563,52.6975,52.8033,67243.0
2020-01-22 12:00:00,59.88,59.88,59.63,59.67,56795.0,52.8122,52.8122,52.5917,52.627,56795.0
2020-01-22 12:30:00,59.68,59.74,59.62,59.72,63900.0,52.6358,52.6887,52.5829,52.6711,63900.0
2020-01-22 13:00:00,59.72,59.73,59.58,59.62,57239.0,52.6711,52.6799,52.5476,52.5829,57239.0
2020-01-22 13:30:00,59.62,59.77,59.59,59.7,58741.0,52.5829,52.7151,52.5564,52.6534,58741.0
2020-01-22 14:00:00,59.7,59.81,59.68,59.78,64646.0,52.6534,52.7504,52.6358,52.724,64646.0
2020-01-22 14:30:00,59.78,59.81,59.69,59.73,60648.0,52.724,52.7504,52.6446,52.6799,60648.0
2020-01-22 15:00:00,59.73,59.77,59.67,59.7,122932.0,52.6799,52.7151,52.627,52.6534,122932.0
2020-01-22 15:30:00,59.71,59.9,59.7,59.9,400522.0,52.6622,52.8298,52.6534,52.8298,400522.0
2020-01-23 09:30:00,59.3,59.31,58.49,58.55,212519.0,52.3006,52.3094,51.5862,51.6391,212519.0
2020-01-23 10:00:00,58.53,58.62,58.38,58.45,113139.0,51.6215,51.7009,51.4892,51.551,113139.0
2020-01-23 10:30:00,58.45,58.73,58.45,58.65,134857.0,51.551,51.7979,51.551,51.7273,134857.0
2020-01-23 11:00:00,58.64,58.67,58.49,58.53,67198.0,51.7185,51.745,51.5862,51.6215,67198.0
2020-01-23 11:30:00,58.53,58.65,58.49,58.6,87634.0,51.6215,51.7273,51.5862,51.6832,87634.0
2020-01-23 12:00:00,58.62,58.81,58.62,58.73,57650.0,51.7009,51.8685,51.7009,51.7979,57650.0
2020-01-23 12:30:00,58.73,58.77,58.68,58.72,55596.0,51.7979,51.8332,51.7538,51.7891,55596.0
2020-01-23 13:00:00,58.73,58.83,58.69,58.75,117370.0,51.7979,51.8861,51.7626,51.8155,117370.0
2020-01-23 13:30:00,58.75,58.83,58.72,58.8,101443.0,51.8155,51.8861,51.7891,51.8596,101443.0
2020-01-23 14:00:00,58.8,58.98,58.8,58.94,103594.0,51.8596,52.0184,51.8596,51.9831,103594.0
2020-01-23 14:30:00,58.95,59.0,58.92,58.95,171849.0,51.9919,52.036,51.9655,51.9919,171849.0
2020-01-23 15:00:00,58.95,58.98,58.88,58.91,237064.0,51.9919,52.0184,51.9302,51.9567,237064.0
2020-01-23 15:30:00,58.91,58.99,58.69,58.8,477612.0,51.9567,52.0272,51.7626,51.8596,477612.0
2020-01-24 09:30:00,58.81,58.95,58.63,58.76,77504.0,51.8685,51.9919,51.7097,51.8244,77504.0
2020-01-24 10:00:00,58.75,58.92,58.75,58.79,101991.0,51.8155,51.9655,51.8155,51.8508,101991.0
2020-01-24 10:30:00,58.81,58.96,58.77,58.91,161643.0,51.8685,52.0008,51.8332,51.9567,161643.0
2020-01-24 11:00:00,58.9,59.05,58.9,58.95,91613.0,51.9478,52.0801,51.9478,51.9919,91613.0
2020-01-24 11:30:00,58.95,58.95,58.78,58.83,66153.0,51.9919,51.9919,51.842,51.8861,66153.0
2020-01-24 12:00:00,58.82,58.88,58.7,58.84,69095.0,51.8773,51.9302,51.7714,51.8949,69095.0
2020-01-24 12:30:00,58.85,59.0,58.83,58.9,76403.0,51.9037,52.036,51.8861,51.9478,76403.0
2020-01-24 13:00:00,58.9,58.9,58.75,58.76,29952.0,51.9478,51.9478,51.8155,51.8244,29952.0
2020-01-24 13:30:00,58.75,58.75,58.61,58.71,51725.0,51.8155,51.8155,51.6921,51.7803,51725.0
2020-01-24 14:00:00,58.7,58.74,58.57,58.6,95504.0,51.7714,51.8067,51.6568,51.6832,95504.0
2020-01-24 14:30:00,58.62,58.73,58.49,58.73,78420.0,51.7009,51.7979,51.5862,51.7979,78420.0
2020-01-24 15:00:00,58.73,58.99,58.67,58.95,210572.0,51.7979,52.0272,51.745,51.9919,210572.0
2020-01-24 15:30:00,58.94,59.03,58.72,58.97,350693.0,51.9831,52.0625,51.7891,52.0096,350693.0
2020-01-27 09:30:00,58.24,58.77,58.11,58.65,112015.0,51.3657,51.8332,51.2511,51.7273,112015.0
2020-01-27 10:00:00,58.69,58.69,58.34,58.53,62739.0,51.7626,51.7626,51.4539,51.6215,62739.0
2020-01-27 10:30:00,58.55,58.59,58.35,58.48,35117.0,51.6391,51.6744,51.4628,51.5774,35117.0
2020-01-27 11:00:00,58.48,58.52,58.3,58.39,32671.0,51.5774,51.6127,51.4187,51.498,32671.0
2020-01-27 11:30:00,58.39,58.41,58.24,58.25,98423.0,51.498,51.5157,51.3657,51.3746,98423.0
2020-01-27 12:00:00,58.24,58.41,58.24,58.41,104947.0,51.3657,51.5157,51.3657,51.5157,104947.0
2020-01-27 12:30:00,58.41,58.46,58.22,58.24,76320.0,51.5157,51.5598,51.3481,51.3657,76320.0
2020-01-27 13:00:00,58.24,58.35,58.22,58.32,66131.0,51.3657,51.4628,51.3481,51.4363,66131.0
2020-01-27 13:30:00,58.31,58.35,58.18,58.2,33587.0,51.4275,51.4628,51.3128,51.3305,33587.0
2020-01-27 14:00:00,58.22,58.3,58.13,58.15,144338.0,51.3481,51.4187,51.2687,51.2864,144338.0
2020-01-27 14:30:00,58.15,58.34,58.14,58.23,93803.0,51.2864,51.4539,51.2775,51.3569,93803.0
2020-01-27 15:00:00,58.22,58.25,58.11,58.16,118633.0,51.3481,51.3746,51.2511,51.2952,118633.0
2020-01-27 15:30:00,58.16,58.28,58.06,58.09,384267.0,51.2952,51.401,51.207,51.2334,384267.0
2020-01-28 09:30:00,58.23,58.62,58.15,58.58,125468.0,51.3569,51.7009,51.2864,51.6656,125468.0
2020-01-28 10:00:00,58.58,58.79,58.56,58.75,92038.0,51.6656,51.8508,51.648,51.8155,92038.0
2020-01-28 10:30:00,58.75,58.78,58.57,58.65,133136.0,51.8155,51.842,51.6568,51.7273,133136.0
2020-01-28 11:00:00,58.65,58.73,58.57,58.62,156408.0,51.7273,51.7979,51.6568,51.7009,156408.0
2020-01-28 11:30:00,58.61,58.66,58.54,58.66,72344.0,51.6921,51.7362,51.6303,51.7362,72344.0
2020-01-28 12:00:00,58.66,58.77,58.62,58.73,61568.0,51.7362,51.8332,51.7009,51.7979,61568.0
2020-01-28 12:30:00,58.73,58.74,58.61,58.67,205286.0,51.7979,51.8067,51.6921,51.745,205286.0
2020-01-28 13:00:00,58.67,58.67,58.56,58.6,142827.0,51.745,51.745,51.648,51.6832,142827.0
2020-01-28 13:30:00,58.6,58.6,58.48,58.5,147571.0,51.6832,51.6832,51.5774,51.5951,147571.0
2020-01-28 14:00:00,58.5,58.85,58.48,58.8,229436.0,51.5951,51.9037,51.5774,51.8596,229436.0
2020-01-28 14:30:00,58.81,58.95,58.8,58.82,48093.0,51.8685,51.9919,51.8596,51.8773,48093.0
2020-01-28 15:00:00,58.82,58.93,58.77,58.92,66449.0,51.8773,51.9743,51.8332,51.9655,66449.0
2020-01-28 15:30:00,58.92,58.96,58.67,58.68,413796.0,51.9655,52.0008,51.745,51.7538,413796.0
2020-01-29 09:30:00,58.84,58.96,58.71,58.88,92439.0,51.8949,52.0008,51.7803,51.9302,92439.0
2020-01-29 10:00:00,58.89,58.96,58.84,58.9,59773.0,51.939,52.0008,51.8949,51.9478,59773.0
2020-01-29 10:30:00,58.91,58.96,58.81,58.89,50895.0,51.9567,52.0008,51.8685,51.939,50895.0
2020-01-29 11:00:00,58.9,58.92,58.78,58.85,48335.0,51.9478,51.9655,51.842,51.9037,48335.0
2020-01-29 11:30:00,58.85,59.01,58.8,58.97,78116.0,51.9037,52.0449,51.8596,52.0096,78116.0
2020-01-29 12:00:00,58.96,58.96,58.79,58.8,57689.0,52.0008,52.0008,51.8508,51.8596,57689.0
2020-01-29 12:30:00,58.8,58.86,58.7,58.73,60288.0,51.8596,51.9126,51.7714,51.7979,60288.0
2020-01-29 13:00:00,58.72,58.77,58.68,58.73,69743.0,51.7891,51.8332,51.7538,51.7979,69743.0
2020-01-29 13:30:00,58.73,58.77,58.71,58.72,67213.0,51.7979,51.8332,51.7803,51.7891,67213.0
2020-01-29 14:00:00,58.73,58.83,58.71,58.75,73104.0,51.7979,51.8861,51.7803,51.8155,73104.0
2020-01-29 14:30:00,58.75,58.77,58.57,58.57,75401.0,51.8155,51.8332,51.6568,51.6568,75401.0
2020-01-29 15:00:00,58.58,58.61,58.33,58.45,91952.0,51.6656,51.6921,51.4451,51.551,91952.0
2020-01-29 15:30:00,58.46,58.54,58.43,58.52,245310.0,51.5598,51.6303,51.5333,51.6127,245310.0
2020-01-30 09:30:00,58.23,58.65,58.06,58.44,91147.0,51.3569,51.7273,51.207,51.5421,91147.0
2020-01-30 10:00:00,58.45,58.5,58.27,58.38,73172.0,51.551,51.5951,51.3922,51.4892,73172.0
2020-01-30 10:30:00,58.38,58.4,58.24,58.32,59889.0,51.4892,51.5069,51.3657,51.4363,59889.0
2020-01-30 11:00:00,58.33,59.0,58.32,58.94,118741.0,51.4451,52.036,51.4363,51.9831,118741.0
2020-01-30 11:30:00,58.94,58.97,58.73,58.93,229875.0,51.9831,52.0096,51.7979,51.9743,229875.0
2020-01-30 12:00:00,58.92,58.95,58.82,58.82,26364.0,51.9655,51.9919,51.8773,51.8773,26364.0
2020-01-30 12:30:00,58.83,58.83,58.7,58.75,41714.0,51.8861,51.8861,51.7714,51.8155,41714.0
2020-01-30 13:00:00,58.78,58.8,58.71,58.76,23295.0,51.842,51.8596,51.7803,51.8244,23295.0
2020-01-30 13:30:00,58.76,58.86,58.73,58.77,28985.0,51.8244,51.9126,51.7979,51.8332,28985.0
2020-01-30 14:00:00,58.79,58.83,58.75,58.8,27467.0,51.8508,51.8861,51.8155,51.8596,27467.0
2020-01-30 14:30:00,58.8,59.07,58.74,59.02,57585.0,51.8596,52.0978,51.8067,52.0537,57585.0
2020-01-30 15:00:00,59.06,59.3,59.04,59.27,183564.0,52.089,52.3006,52.0713,52.2742,183564.0
2020-01-30 15:30:00,59.27,59.64,59.27,59.52,427917.0,52.2742,52.6005,52.2742,52.4947,427917.0
2020-01-31 09:30:00,59.2,59.62,59.16,59.6,123713.0,52.2124,52.5829,52.1771,52.5652,123713.0
2020-01-31 10:00:00,59.61,59.64,59.42,59.55,74706.0,52.574,52.6005,52.4065,52.5211,74706.0
2020-01-31 10:30:00,59.55,59.62,59.43,59.52,72900.0,52.5211,52.5829,52.4153,52.4947,72900.0
2020-01-31 11:00:00,59.51,59.53,59.35,59.36,79543.0,52.4858,52.5035,52.3447,52.3535,79543.0
2020-01-31 11:30:00,59.35,59.49,59.32,59.47,89611.0,52.3447,52.4682,52.3183,52.4506,89611.0
2020-01-31 12:00:00,59.46,59.49,59.36,59.4,62030.0,52.4417,52.4682,52.3535,52.3888,62030.0
2020-01-31 12:30:00,59.39,59.39,59.18,59.28,82570.0,52.38,52.38,52.1948,52.283,82570.0
2020-01-31 13:00:00,59.26,59.32,59.21,59.28,155872.0,52.2653,52.3183,52.2212,52.283,155872.0
2020-01-31 13:30:00,59.27,59.28,59.08,59.23,126404.0,52.2742,52.283,52.1066,52.2389,126404.0
2020-01-31 14:00:00,59.23,59.31,59.13,59.15,80383.0,52.2389,52.3094,52.1507,52.1683,80383.0
2020-01-31 14:30:00,59.15,59.28,59.11,59.23,85171.0,52.1683,52.283,52.1331,52.2389,85171.0
2020-01-31 15:00:00,59.24,59.28,58.99,59.1,162987.0,52.2477,52.283,52.0272,52.1242,162987.0
2020-01-31 15:30:00,59.1,59.34,58.9,59.27,651489.0,52.1242,52.3359,51.9478,52.2742,651489.0
2020-02-03 09:30:00,59.57,60.28,59.41,60.04,190222.0,52.5388,53.165,52.3976,52.9533,190222.0
2020-02-03 10:00:00,60.06,60.41,60.05,60.36,146592.0,52.9709,53.2796,52.9621,53.2355,146592.0
2020-02-03 10:30:00,60.35,60.39,60.1,60.17,173291.0,53.2267,53.262,53.0062,53.0679,173291.0
2020-02-03 11:00:00,60.19,60.26,60.13,60.16,87467.0,53.0856,53.1473,53.0327,53.0591,87467.0
2020-02-03 11:30:00,60.17,60.19,60.0,60.15,287119.0,53.0679,53.0856,52.918,53.0503,287119.0
2020-02-03 12:00:00,60.15,60.18,60.03,60.16,55581.0,53.0503,53.0768,52.9445,53.0591,55581.0
2020-02-03 12:30:00,60.17,60.27,60.09,60.19,56762.0,53.0679,53.1561,52.9974,53.0856,56762.0
2020-02-03 13:00:00,60.19,60.3,60.11,60.27,72530.0,53.0856,53.1826,53.015,53.1561,72530.0
2020-02-03 13:30:00,60.28,60.33,60.19,60.31,108533.0,53.165,53.2091,53.0856,53.1914,108533.0
2020-02-03 14:00:00,60.3,60.33,60.15,60.33,101488.0,53.1826,53.2091,53.0503,53.2091,101488.0
2020-02-03 14:30:00,60.33,60.38,60.27,60.34,110148.0,53.2091,53.2531,53.1561,53.2179,110148.0
2020-02-03 15:00:00,60.34,60.35,60.22,60.34,150170.0,53.2179,53.2267,53.112,53.2179,150170.0
2020-02-03 15:30:00,60.33,60.33,60.01,60.14,401977.0,53.2091,53.2091,52.9268,53.0415,401977.0
2020-02-04 09:30:00,59.39,60.21,59.25,60.14,672262.0,52.38,53.1032,52.2565,53.0415,672262.0
2020-02-04 10:00:00,60.12,60.25,59.53,59.57,443182.0,53.0238,53.1385,52.5035,52.5388,443182.0
2020-02-04 10:30:00,59.58,59.93,59.42,59.56,160456.0,52.5476,52.8563,52.4065,52.5299,160456.0
2020-02-04 11:00:00,59.56,59.7,58.91,58.94,390526.0,52.5299,52.6534,51.9567,51.9831,390526.0
2020-02-04 11:30:00,58.94,59.01,58.81,58.97,119002.0,51.9831,52.0449,51.8685,52.0096,119002.0
2020-02-04 12:00:00,58.97,59.14,58.9,58.92,81743.0,52.0096,52.1595,51.9478,51.9655,81743.0
2020-02-04 12:30:00,58.94,58.95,58.72,58.73,80460.0,51.9831,51.9919,51.7891,51.7979,80460.0
2020-02-04 13:00:00,58.73,58.77,58.36,58.41,141051.0,51.7979,51.8332,51.4716,51.5157,141051.0
2020-02-04 13:30:00,58.42,58.49,58.32,58.34,126062.0,51.5245,51.5862,51.4363,51.4539,126062.0
2020-02-04 14:00:00,58.34,58.41,58.12,58.13,116417.0,51.4539,51.5157,51.2599,51.2687,116417.0
2020-02-04 14:30:00,58.12,58.32,58.1,58.18,140945.0,51.2599,51.4363,51.2423,51.3128,140945.0
2020-02-04 15:00:00,58.17,58.27,58.02,58.06,313667.0,51.304,51.3922,51.1717,51.207,313667.0
2020-02-04 15:30:00,58.06,58.07,57.68,57.73,858573.0,51.207,51.2158,50.8718,50.9159,858573.0
2020-02-05 09:30:00,58.22,58.88,58.17,58.86,204144.0,51.3481,51.9302,51.304,51.9126,204144.0
2020-02-05 10:00:00,58.9,59.17,58.89,58.94,121481.0,51.9478,52.186,51.939,51.9831,121481.0
2020-02-05 10:30:00,58.94,59.14,58.92,59.05,80138.0,51.9831,52.1595,51.9655,52.0801,80138.0
2020-02-05 11:00:00,59.05,59.18,58.98,59.09,101838.0,52.0801,52.1948,52.0184,52.1154,101838.0
2020-02-05 11:30:00,59.07,59.14,59.0,59.13,97220.0,52.0978,52.1595,52.036,52.1507,97220.0
2020-02-05 12:00:00,59.13,59.18,59.07,59.08,81795.0,52.1507,52.1948,52.0978,52.1066,81795.0
2020-02-05 12:30:00,59.08,59.14,58.97,59.14,63813.0,52.1066,52.1595,52.0096,52.1595,63813.0
2020-02-05 13:00:00,59.14,59.27,59.08,59.25,75999.0,52.1595,52.2742,52.1066,52.2565,75999.0
2020-02-05 13:30:00,59.24,59.38,59.13,59.3,92491.0,52.2477,52.3712,52.1507,52.3006,92491.0
2020-02-05 14:00:00,59.3,59.31,59.08,59.21,103725.0,52.3006,52.3094,52.1066,52.2212,103725.0
2020-02-05 14:30:00,59.2,59.52,59.16,59.5,286939.0,52.2124,52.4947,52.1771,52.477,286939.0
2020-02-05 15:00:00,59.49,59.81,59.49,59.74,262572.0,52.4682,52.7504,52.4682,52.6887,262572.0
2020-02-05 15:30:00,59.74,59.76,59.39,59.41,481210.0,52.6887,52.7063,52.38,52.3976,481210.0
2020-02-06 09:30:00,59.6,59.71,59.2,59.4,121159.0,52.5652,52.6622,52.2124,52.3888,121159.0
2020-02-06 10:00:00,59.39,59.57,59.37,59.47,104929.0,52.38,52.5388,52.3624,52.4506,104929.0
2020-02-06 10:30:00,59.46,59.53,59.4,59.47,47003.0,52.4417,52.5035,52.3888,52.4506,47003.0
2020-02-06 11:00:00,59.47,59.68,59.45,59.65,40834.0,52.4506,52.6358,52.4329,52.6093,40834.0
2020-02-06 11:30:00,59.66,59.81,59.62,59.69,46212.0,52.6181,52.7504,52.5829,52.6446,46212.0
2020-02-06 12:00:00,59.68,59.82,59.68,59.8,57631.0,52.6358,52.7592,52.6358,52.7416,57631.0
2020-02-06 12:30:00,59.81,59.81,59.65,59.72,75803.0,52.7504,52.7504,52.6093,52.6711,75803.0
2020-02-06 13:00:00,59.72,59.76,59.68,59.68,29712.0,52.6711,52.7063,52.6358,52.6358,29712.0
2020-02-06 13:30:00,59.68,59.76,59.63,59.76,31974.0,52.6358,52.7063,52.5917,52.7063,31974.0
2020-02-06 14:00:00,59.76,59.88,59.73,59.88,61314.0,52.7063,52.8122,52.6799,52.8122,61314.0
2020-02-06 14:30:00,59.88,59.91,59.83,59.87,52822.0,52.8122,52.8386,52.7681,52.8033,52822.0
2020-02-06 15:00:00,59.86,59.87,59.66,59.72,103590.0,52.7945,52.8033,52.6181,52.6711,103590.0
2020-02-06 15:30:00,59.72,59.83,59.61,59.61,376353.0,52.6711,52.7681,52.574,52.574,376353.0
2020-02-07 09:30:00,59.43,59.64,59.2,59.53,96587.0,52.4153,52.6005,52.2124,52.5035,96587.0
2020-02-07 10:00:00,59.51,59.67,59.41,59.62,114354.0,52.4858,52.627,52.3976,52.5829,114354.0
2020-02-07 10:30:00,59.62,59.83,59.61,59.8,82660.0,52.5829,52.7681,52.574,52.7416,82660.0
2020-02-07 11:00:00,59.79,59.92,59.74,59.87,73603.0,52.7328,52.8474,52.6887,52.8033,73603.0
2020-02-07 11:30:00,59.88,59.91,59.78,59.86,127279.0,52.8122,52.8386,52.724,52.7945,127279.0
2020-02-07 12:00:00,59.85,59.91,59.83,59.89,64713.0,52.7857,52.8386,52.7681,52.821,64713.0
2020-02-07 12:30:00,59.88,59.9,59.78,59.86,147315.0,52.8122,52.8298,52.724,52.7945,147315.0
2020-02-07 13:00:00,59.86,59.9,59.83,59.86,82136.0,52.7945,52.8298,52.7681,52.7945,82136.0
2020-02-07 13:30:00,59.86,59.88,59.75,59.78,122748.0,52.7945,52.8122,52.6975,52.724,122748.0
2020-02-07 14:00:00,59.78,59.78,59.61,59.66,121722.0,52.724,52.724,52.574,52.6181,121722.0
2020-02-07 14:30:00,59.66,59.81,59.63,59.8,72931.0,52.6181,52.7504,52.5917,52.7416,72931.0
2020-02-07 15:00:00,59.81,59.87,59.79,59.81,50513.0,52.7504,52.8033,52.7328,52.7504,50513.0
2020-02-07 15:30:00,59.81,59.9,59.77,59.8,345824.0,52.7504,52.8298,52.7151,52.7416,345824.0
2020-02-10 09:30:00,59.79,59.87,59.25,59.37,117415.0,52.7328,52.8033,52.2565,52.3624,117415.0
2020-02-10 10:00:00,59.38,59.45,59.06,59.08,94294.0,52.3712,52.4329,52.089,52.1066,94294.0
2020-02-10 10:30:00,59.09,59.31,58.96,59.31,149224.0,52.1154,52.3094,52.0008,52.3094,149224.0
2020-02-10 11:00:00,59.3,59.54,59.29,59.44,132205.0,52.3006,52.5123,52.2918,52.4241,132205.0
2020-02-10 11:30:00,59.44,59.44,59.11,59.14,128848.0,52.4241,52.4241,52.1331,52.1595,128848.0
2020-02-10 12:00:00,59.13,59.16,58.98,59.02,120123.0,52.1507,52.1771,52.0184,52.0537,120123.0
2020-02-10 12:30:00,59.03,59.13,58.98,59.0,98174.0,52.0625,52.1507,52.0184,52.036,98174.0
2020-02-10 13:00:00,59.0,59.0,58.83,58.88,56243.0,52.036,52.036,51.8861,51.9302,56243.0
2020-02-10 13:30:00,58.88,58.88,58.79,58.79,120454.0,51.9302,51.9302,51.8508,51.8508,120454.0
2020-02-10 14:00:00,58.79,58.93,58.73,58.8,195627.0,51.8508,51.9743,51.7979,51.8596,195627.0
2020-02-10 14:30:00,58.8,59.01,58.75,58.94,176007.0,51.8596,52.0449,51.8155,51.9831,176007.0
2020-02-10 15:00:00,58.93,59.1,58.86,59.06,197438.0,51.9743,52.1242,51.9126,52.089,197438.0
2020-02-10 15:30:00,59.06,59.06,58.84,59.0,518395.0,52.089,52.089,51.8949,52.036,518395.0
2020-02-11 09:30:00,59.11,59.72,58.97,59.64,162075.0,52.1331,52.6711,52.0096,52.6005,162075.0
2020-02-11 10:00:00,59.66,59.75,59.6,59.66,93275.0,52.6181,52.6975,52.5652,52.6181,93275.0
2020-02-11 10:30:00,59.65,59.66,59.49,59.49,153248.0,52.6093,52.6181,52.4682,52.4682,153248.0
2020-02-11 11:00:00,59.5,59.5,59.33,59.36,46025.0,52.477,52.477,52.3271,52.3535,46025.0
2020-02-11 11:30:00,59.36,59.64,59.33,59.53,86204.0,52.3535,52.6005,52.3271,52.5035,86204.0
2020-02-11 12:00:00,59.54,59.57,59.47,59.49,102821.0,52.5123,52.5388,52.4506,52.4682,102821.0
2020-02-11 12:30:00,59.5,59.51,59.4,59.42,86497.0,52.477,52.4858,52.3888,52.4065,86497.0
2020-02-11 13:00:00,59.42,59.5,59.36,59.44,31197.0,52.4065,52.477,52.3535,52.4241,31197.0
2020-02-11 13:30:00,59.44,59.5,59.43,59.45,47018.0,52.4241,52.477,52.4153,52.4329,47018.0
2020-02-11 14:00:00,59.45,59.5,59.39,59.48,78400.0,52.4329,52.477,52.38,52.4594,78400.0
2020-02-11 14:30:00,59.49,59.55,59.39,59.4,61787.0,52.4682,52.5211,52.38,52.3888,61787.0
2020-02-11 15:00:00,59.4,59.44,59.32,59.4,77324.0,52.3888,52.4241,52.3183,52.3888,77324.0
2020-02-11 15:30:00,59.4,59.49,59.35,59.48,198402.0,52.3888,52.4682,52.3447,52.4594,198402.0
2020-02-12 09:30:00,59.66,59.9,59.4,59.9,99944.0,52.6181,52.8298,52.3888,52.8298,99944.0
2020-02-12 10:00:00,59.91,59.91,59.59,59.59,50368.0,52.8386,52.8386,52.5564,52.5564,50368.0
2020-02-12 10:30:00,59.59,59.59,59.45,59.51,50672.0,52.5564,52.5564,52.4329,52.4858,50672.0
2020-02-12 11:00:00,59.51,59.52,59.34,59.47,47558.0,52.4858,52.4947,52.3359,52.4506,47558.0
2020-02-12 11:30:00,59.46,59.51,59.43,59.44,35668.0,52.4417,52.4858,52.4153,52.4241,35668.0
2020-02-12 12:00:00,59.45,59.45,59.37,59.41,46632.0,52.4329,52.4329,52.3624,52.3976,46632.0
2020-02-12 12:30:00,59.41,59.45,59.36,59.43,37894.0,52.3976,52.4329,52.3535,52.4153,37894.0
2020-02-12 13:00:00,59.43,59.44,59.33,59.39,74168.0,52.4153,52.4241,52.3271,52.38,74168.0
2020-02-12 13:30:00,59.39,59.43,59.36,59.38,69551.0,52.38,52.4153,52.3535,52.3712,69551.0
2020-02-12 14:00:00,59.38,59.4,59.33,59.33,41501.0,52.3712,52.3888,52.3271,52.3271,41501.0
2020-02-12 14:30:00,59.33,59.38,59.28,59.3,45540.0,52.3271,52.3712,52.283,52.3006,45540.0
2020-02-12 15:00:00,59.29,59.35,59.11,59.15,228032.0,52.2918,52.3447,52.1331,52.1683,228032.0
2020-02-12 15:30:00,59.16,59.17,58.9,58.9,378969.0,52.1771,52.186,51.9478,51.9478,378969.0
2020-02-13 09:30:00,58.93,59.23,58.85,58.88,68518.0,51.9743,52.2389,51.9037,51.9302,68518.0
2020-02-13 10:00:00,58.85,58.86,58.64,58.66,46714.0,51.9037,51.9126,51.7185,51.7362,46714.0
2020-02-13 10:30:00,58.68,58.94,58.61,58.93,118412.0,51.7538,51.9831,51.6921,51.9743,118412.0
2020-02-13 11:00:00,58.94,59.04,58.87,58.99,29587.0,51.9831,52.0713,51.9214,52.0272,29587.0
2020-02-13 11:30:00,58.99,58.99,58.88,58.97,32889.0,52.0272,52.0272,51.9302,52.0096,32889.0
2020-02-13 12:00:00,58.98,59.16,58.92,59.15,52577.0,52.0184,52.1771,51.9655,52.1683,52577.0
2020-02-13 12:30:00,59.16,59.28,59.15,59.18,38611.0,52.1771,52.283,52.1683,52.1948,38611.0
2020-02-13 13:00:00,59.19,59.19,59.07,59.18,39692.0,52.2036,52.2036,52.0978,52.1948,39692.0
2020-02-13 13:30:00,59.19,59.28,59.17,59.25,86304.0,52.2036,52.283,52.186,52.2565,86304.0
2020-02-13 14:00:00,59.25,59.3,59.16,59.19,67342.0,52.2565,52.3006,52.1771,52.2036,67342.0
2020-02-13 14:30:00,59.19,59.32,59.17,59.28,51606.0,52.2036,52.3183,52.186,52.283,51606.0
2020-02-13 15:00:00,59.3,59.33,59.19,59.22,66081.0,52.3006,52.3271,52.2036,52.2301,66081.0
2020-02-13 15:30:00,59.21,59.28,59.12,59.26,200394.0,52.2212,52.283,52.1419,52.2653,200394.0
2020-02-14 09:30:00,59.17,59.43,59.15,59.16,76480.0,52.186,52.4153,52.1683,52.1771,76480.0
2020-02-14 10:00:00,59.17,59.24,59.1,59.1,63391.0,52.186,52.2477,52.1242,52.1242,63391.0
2020-02-14 10:30:00,59.11,59.11,59.0,59.05,111831.0,52.1331,52.1331,52.036,52.0801,111831.0
2020-02-14 11:00:00,59.05,59.11,59.0,59.01,112220.0,52.0801,52.1331,52.036,52.0449,112220.0
2020-02-14 11:30:00,59.0,59.08,58.95,58.96,66018.0,52.036,52.1066,51.9919,52.0008,66018.0
2020-02-14 12:00:00,58.96,59.07,58.95,59.04,48532.0,52.0008,52.0978,51.9919,52.0713,48532.0
2020-02-14 12:30:00,59.05,59.05,58.95,58.96,31978.0,52.0801,52.0801,51.9919,52.0008,31978.0
2020-02-14 13:00:00,58.95,58.97,58.9,58.92,46451.0,51.9919,52.0096,51.9478,51.9655,46451.0
2020-02-14 13:30:00,58.91,58.98,58.86,58.87,63453.0,51.9567,52.0184,51.9126,51.9214,63453.0
2020-02-14 14:00:00,58.86,58.91,58.78,58.88,63897.0,51.9126,51.9567,51.842,51.9302,63897.0
2020-02-14 14:30:00,58.88,58.9,58.79,58.8,50820.0,51.9302,51.9478,51.8508,51.8596,50820.0
2020-02-14 15:00:00,58.8,58.9,58.79,58.85,64778.0,51.8596,51.9478,51.8508,51.9037,64778.0
2020-02-14 15:30:00,58.85,59.11,58.85,59.09,420613.0,51.9037,52.1331,51.9037,52.1154,420613.0
2020-02-18 09:30:00,58.8,58.95,58.55,58.55,108251.0,51.8596,51.9919,51.6391,51.6391,108251.0
2020-02-18 10:00:00,58.55,58.61,58.4,58.5,65916.0,51.6391,51.6921,51.5069,51.5951,65916.0
2020-02-18 10:30:00,58.51,58.59,58.49,58.5,69514.0,51.6039,51.6744,51.5862,51.5951,69514.0
2020-02-18 11:00:00,58.51,58.55,58.27,58.32,183486.0,51.6039,51.6391,51.3922,51.4363,183486.0
2020-02-18 11:30:00,58.33,58.36,58.04,58.09,108635.0,51.4451,51.4716,51.1893,51.2334,108635.0
2020-02-18 12:00:00,58.09,58.29,58.08,58.26,155287.0,51.2334,51.4098,51.2246,51.3834,155287.0
2020-02-18 12:30:00,58.27,58.44,58.26,58.43,61963.0,51.3922,51.5421,51.3834,51.5333,61963.0
2020-02-18 13:00:00,58.43,58.55,58.42,58.52,61884.0,51.5333,51.6391,51.5245,51.6127,61884.0
2020-02-18 13:30:00,58.53,58.58,58.46,58.48,50174.0,51.6215,51.6656,51.5598,51.5774,50174.0
2020-02-18 14:00:00,58.48,58.56,58.42,58.52,63455.0,51.5774,51.648,51.5245,51.6127,63455.0
2020-02-18 14:30:00,58.52,58.54,58.45,58.49,57859.0,51.6127,51.6303,51.551,51.5862,57859.0
2020-02-18 15:00:00,58.5,58.6,58.49,58.54,41236.0,51.5951,51.6832,51.5862,51.6303,41236.0
2020-02-18 15:30:00,58.54,58.56,58.44,58.52,193627.0,51.6303,51.648,51.5421,51.6127,193627.0
2020-02-19 09:30:00,58.7,58.71,58.41,58.41,72493.0,51.7714,51.7803,51.5157,51.5157,72493.0
2020-02-19 10:00:00,58.41,58.48,58.33,58.38,67408.0,51.5157,51.5774,51.4451,51.4892,67408.0
2020-02-19 10:30:00,58.38,58.53,58.33,58.46,51679.0,51.4892,51.6215,51.4451,51.5598,51679.0
2020-02-19 11:00:00,58.45,58.56,58.43,58.5,43934.0,51.551,51.648,51.5333,51.5951,43934.0
2020-02-19 11:30:00,58.5,58.52,58.4,58.43,83233.0,51.5951,51.6127,51.5069,51.5333,83233.0
2020-02-19 12:00:00,58.43,58.49,58.41,58.42,42345.0,51.5333,51.5862,51.5157,51.5245,42345.0
2020-02-19 12:30:00,58.41,58.45,58.35,58.36,27053.0,51.5157,51.551,51.4628,51.4716,27053.0
2020-02-19 13:00:00,58.35,58.4,58.33,58.34,26133.0,51.4628,51.5069,51.4451,51.4539,26133.0
2020-02-19 13:30:00,58.34,58.36,58.19,58.2,37590.0,51.4539,51.4716,51.3216,51.3305,37590.0
2020-02-19 14:00:00,58.21,58.22,58.14,58.21,40044.0,51.3393,51.3481,51.2775,51.3393,40044.0
2020-02-19 14:30:00,58.21,58.27,58.16,58.17,48643.0,51.3393,51.3922,51.2952,51.304,48643.0
2020-02-19 15:00:00,58.16,58.18,58.05,58.18,95582.0,51.2952,51.3128,51.1982,51.3128,95582.0
2020-02-19 15:30:00,58.17,58.22,58.08,58.09,320530.0,51.304,51.3481,51.2246,51.2334,320530.0
2020-02-20 09:30:00,57.89,58.11,57.65,57.8,167042.0,51.0571,51.2511,50.8454,50.9777,167042.0
2020-02-20 10:00:00,57.82,57.87,57.75,57.8,51251.0,50.9953,51.0394,50.9336,50.9777,51251.0
2020-02-20 10:30:00,57.81,57.86,57.71,57.82,74897.0,50.9865,51.0306,50.8983,50.9953,74897.0
2020-02-20 11:00:00,57.81,57.94,57.8,57.88,106296.0,50.9865,51.1011,50.9777,51.0482,106296.0
2020-02-20 11:30:00,57.87,57.89,57.44,57.49,145422.0,51.0394,51.0571,50.6602,50.7043,145422.0
2020-02-20 12:00:00,57.47,57.52,57.36,57.44,57848.0,50.6866,50.7307,50.5896,50.6602,57848.0
2020-02-20 12:30:00,57.45,57.72,57.34,57.7,82812.0,50.669,50.9071,50.572,50.8895,82812.0
2020-02-20 13:00:00,57.71,57.87,57.68,57.87,74206.0,50.8983,51.0394,50.8718,51.0394,74206.0
2020-02-20 13:30:00,57.86,57.89,57.72,57.76,52889.0,51.0306,51.0571,50.9071,50.9424,52889.0
2020-02-20 14:00:00,57.76,57.9,57.76,57.83,40008.0,50.9424,51.0659,50.9424,51.0041,40008.0
2020-02-20 14:30:00,57.84,58.11,57.84,58.07,107921.0,51.013,51.2511,51.013,51.2158,107921.0
2020-02-20 15:00:00,58.06,58.06,57.9,58.02,126360.0,51.207,51.207,51.0659,51.1717,126360.0
2020-02-20 15:30:00,58.01,58.1,57.94,58.07,203954.0,51.1629,51.2423,51.1011,51.2158,203954.0
2020-02-21 09:30:00,57.91,58.31,57.89,58.19,99111.0,51.0747,51.4275,51.0571,51.3216,99111.0
2020-02-21 10:00:00,58.17,58.17,57.93,58.09,51496.0,51.304,51.304,51.0923,51.2334,51496.0
2020-02-21 10:30:00,58.08,58.08,57.76,57.79,44936.0,51.2246,51.2246,50.9424,50.9689,44936.0
2020-02-21 11:00:00,57.8,57.88,57.73,57.87,42199.0,50.9777,51.0482,50.9159,51.0394,42199.0
2020-02-21 11:30:00,57.88,58.06,57.87,58.01,42384.0,51.0482,51.207,51.0394,51.1629,42384.0
2020-02-21 12:00:00,58.01,58.02,57.96,58.0,51997.0,51.1629,51.1717,51.1188,51.1541,51997.0
2020-02-21 12:30:00,57.99,58.1,57.97,58.1,61228.0,51.1452,51.2423,51.1276,51.2423,61228.0
2020-02-21 13:00:00,58.09,58.11,58.0,58.02,55508.0,51.2334,51.2511,51.1541,51.1717,55508.0
2020-02-21 13:30:00,58.0,58.06,57.97,58.06,86242.0,51.1541,51.207,51.1276,51.207,86242.0
2020-02-21 14:00:00,58.07,58.15,58.05,58.14,57369.0,51.2158,51.2864,51.1982,51.2775,57369.0
2020-02-21 14:30:00,58.14,58.19,57.97,57.99,40654.0,51.2775,51.3216,51.1276,51.1452,40654.0
2020-02-21 15:00:00,57.98,58.01,57.9,57.98,44600.0,51.1364,51.1629,51.0659,51.1364,44600.0
2020-02-21 15:30:00,57.98,58.11,57.89,58.05,323795.0,51.1364,51.2511,51.0571,51.1982,323795.0
2020-02-24 09:30:00,57.16,57.82,57.0,57.34,152694.0,50.4132,50.9953,50.2721,50.572,152694.0
2020-02-24 10:00:00,57.32,57.47,57.15,57.26,73570.0,50.5543,50.6866,50.4044,50.5014,73570.0
2020-02-24 10:30:00,57.25,57.35,57.21,57.27,72625.0,50.4926,50.5808,50.4573,50.5102,72625.0
2020-02-24 11:00:00,57.26,57.44,57.24,57.41,69765.0,50.5014,50.6602,50.4838,50.6337,69765.0
2020-02-24 11:30:00,57.42,57.43,57.01,57.04,50380.0,50.6425,50.6513,50.2809,50.3074,50380.0
2020-02-24 12:00:00,57.03,57.04,56.7,56.72,45263.0,50.2986,50.3074,50.0075,50.0252,45263.0
2020-02-24 12:30:00,56.71,56.81,56.53,56.54,44140.0,50.0163,50.1045,49.8576,49.8664,44140.0
2020-02-24 13:00:00,56.53,56.6,56.37,56.6,67176.0,49.8576,49.9193,49.7165,49.9193,67176.0
2020-02-24 13:30:00,56.61,56.69,56.55,56.69,68408.0,49.9281,49.9987,49.8752,49.9987,68408.0
2020-02-24 14:00:00,56.69,56.83,56.57,56.83,58233.0,49.9987,50.1222,49.8929,50.1222,58233.0
2020-02-24 14:30:00,56.83,56.91,56.76,56.88,54008.0,50.1222,50.1927,50.0604,50.1663,54008.0
2020-02-24 15:00:00,56.88,56.93,56.74,56.75,85887.0,50.1663,50.2104,50.0428,50.0516,85887.0
2020-02-24 15:30:00,56.75,56.86,56.57,56.59,335686.0,50.0516,50.1486,49.8929,49.9105,335686.0
2020-02-25 09:30:00,56.64,56.77,56.19,56.58,84408.0,49.9546,50.0692,49.5577,49.9017,84408.0
2020-02-25 10:00:00,56.56,56.68,56.09,56.14,75670.0,49.884,49.9899,49.4695,49.5136,75670.0
2020-02-25 10:30:00,56.16,56.39,56.09,56.24,60125.0,49.5312,49.7341,49.4695,49.6018,60125.0
2020-02-25 11:00:00,56.23,56.4,56.12,56.25,64391.0,49.593,49.7429,49.496,49.6106,64391.0
2020-02-25 11:30:00,56.26,56.42,56.18,56.2,54863.0,49.6194,49.7606,49.5489,49.5665,54863.0
2020-02-25 12:00:00,56.22,56.3,56.1,56.12,40686.0,49.5842,49.6547,49.4783,49.496,40686.0
2020-02-25 12:30:00,56.13,56.27,55.94,55.95,41510.0,49.5048,49.6283,49.3372,49.346,41510.0
2020-02-25 13:00:00,55.94,56.13,55.86,55.93,97191.0,49.3372,49.5048,49.2667,49.3284,97191.0
2020-02-25 13:30:00,55.92,56.0,55.76,55.76,66613.0,49.3196,49.3901,49.1785,49.1785,66613.0
2020-02-25 14:00:00,55.75,55.76,55.35,55.38,85934.0,49.1696,49.1785,48.8169,48.8433,85934.0
2020-02-25 14:30:00,55.36,55.59,55.17,55.5,75178.0,48.8257,49.0285,48.6581,48.9492,75178.0
2020-02-25 15:00:00,55.53,55.67,55.19,55.31,105425.0,48.9756,49.0991,48.6757,48.7816,105425.0
2020-02-25 15:30:00,55.31,55.56,55.04,55.28,470771.0,48.7816,49.0021,48.5434,48.7551,470771.0
2020-02-26 09:30:00,55.55,55.89,55.44,55.57,124770.0,48.9932,49.2931,48.8962,49.0109,124770.0
2020-02-26 10:00:00,55.55,55.74,55.45,55.61,73188.0,48.9932,49.1608,48.9051,49.0462,73188.0
2020-02-26 10:30:00,55.62,55.89,55.59,55.81,52041.0,49.055,49.2931,49.0285,49.2226,52041.0
2020-02-26 11:00:00,55.8,55.87,55.62,55.72,59936.0,49.2137,49.2755,49.055,49.1432,59936.0
2020-02-26 11:30:00,55.72,55.72,55.3,55.3,45762.0,49.1432,49.1432,48.7728,48.7728,45762.0
2020-02-26 12:00:00,55.3,55.32,54.92,55.07,67651.0,48.7728,48.7904,48.4376,48.5699,67651.0
2020-02-26 12:30:00,55.07,55.25,55.06,55.16,64290.0,48.5699,48.7287,48.5611,48.6493,64290.0
2020-02-26 13:00:00,55.15,55.24,55.04,55.2,56828.0,48.6405,48.7198,48.5434,48.6846,56828.0
2020-02-26 13:30:00,55.18,55.18,54.79,54.82,91675.0,48.6669,48.6669,48.323,48.3494,91675.0
2020-02-26 14:00:00,54.83,55.09,54.76,54.98,72173.0,48.3582,48.5875,48.2965,48.4905,72173.0
2020-02-26 14:30:00,55.0,55.07,54.73,54.74,73792.0,48.5082,48.5699,48.27,48.2789,73792.0
2020-02-26 15:00:00,54.76,55.02,54.67,54.7,96180.0,48.2965,48.5258,48.2171,48.2436,96180.0
2020-02-26 15:30:00,54.7,54.81,54.44,54.46,567097.0,48.2436,48.3406,48.0143,48.0319,567097.0
2020-02-27 09:30:00,53.86,54.2,53.5,53.62,149018.0,47.5027,47.8026,47.1852,47.2911,149018.0
2020-02-27 10:00:00,53.6,53.69,53.19,53.25,137872.0,47.2734,47.3528,46.9118,46.9647,137872.0
2020-02-27 10:30:00,53.24,53.63,52.92,53.63,113865.0,46.9559,47.2999,46.6737,47.2999,113865.0
2020-02-27 11:00:00,53.62,53.78,53.54,53.62,102488.0,47.2911,47.4322,47.2205,47.2911,102488.0
2020-02-27 11:30:00,53.62,53.9,53.37,53.9,77933.0,47.2911,47.538,47.0706,47.538,77933.0
2020-02-27 12:00:00,53.87,54.19,53.82,54.02,94639.0,47.5115,47.7938,47.4674,47.6438,94639.0
2020-02-27 12:30:00,54.02,54.35,54.0,54.13,99873.0,47.6438,47.9349,47.6262,47.7409,99873.0
2020-02-27 13:00:00,54.09,54.48,53.91,53.93,225811.0,47.7056,48.0495,47.5468,47.5645,225811.0
2020-02-27 13:30:00,53.92,54.03,53.39,53.45,96100.0,47.5556,47.6527,47.0882,47.1411,96100.0
2020-02-27 14:00:00,53.42,53.56,53.28,53.52,71529.0,47.1147,47.2381,46.9912,47.2029,71529.0
2020-02-27 14:30:00,53.52,53.52,53.25,53.29,70424.0,47.2029,47.2029,46.9647,47.0,70424.0
2020-02-27 15:00:00,53.3,53.44,53.09,53.09,121793.0,47.0088,47.1323,46.8236,46.8236,121793.0
2020-02-27 15:30:00,53.08,53.08,51.96,51.96,717645.0,46.8148,46.8148,45.827,45.827,717645.0
2020-02-28 09:30:00,50.44,51.06,49.75,49.91,262062.0,44.7759,45.3262,44.1633,44.3054,262062.0
2020-02-28 10:00:00,49.93,50.06,49.34,49.36,356793.0,44.3231,44.4385,43.7994,43.8171,356793.0
2020-02-28 10:30:00,49.37,50.09,49.33,49.81,174959.0,43.826,44.4652,43.7905,44.2166,174959.0
2020-02-28 11:00:00,49.79,49.95,49.29,49.83,125046.0,44.1988,44.3409,43.755,44.2344,125046.0
2020-02-28 11:30:00,49.86,50.47,49.79,50.07,214101.0,44.261,44.8025,44.1988,44.4474,214101.0
2020-02-28 12:00:00,50.05,50.27,49.84,50.23,153974.0,44.4296,44.6249,44.2432,44.5894,153974.0
2020-02-28 12:30:00,50.26,50.5,50.03,50.45,89563.0,44.6161,44.8291,44.4119,44.7847,89563.0
2020-02-28 13:00:00,50.43,50.52,50.07,50.18,86126.0,44.767,44.8469,44.4474,44.545,86126.0
2020-02-28 13:30:00,50.17,50.17,49.57,49.81,107190.0,44.5362,44.5362,44.0035,44.2166,107190.0
2020-02-28 14:00:00,49.79,49.85,49.45,49.73,122668.0,44.1988,44.2521,43.897,44.1456,122668.0
2020-02-28 14:30:00,49.74,50.23,49.67,49.87,139705.0,44.1545,44.5894,44.0923,44.2699,139705.0
2020-02-28 15:00:00,49.86,49.9,49.21,49.21,156048.0,44.261,44.2965,43.684,43.684,156048.0
2020-02-28 15:30:00,49.21,50.0,48.93,49.97,713040.0,43.684,44.3853,43.4354,44.3586,713040.0
2020-03-02 09:30:00,50.12,51.0,49.91,50.7,210693.0,44.4918,45.273,44.3054,45.0067,210693.0
2020-03-02 10:00:00,50.74,51.08,50.44,51.06,140534.0,45.0422,45.344,44.7759,45.3262,140534.0
2020-03-02 10:30:00,51.08,51.58,50.9,51.34,149195.0,45.344,45.7878,45.1842,45.5748,149195.0
2020-03-02 11:00:00,51.33,51.83,51.27,51.64,140901.0,45.5659,46.0098,45.5126,45.8411,140901.0
2020-03-02 11:30:00,51.66,52.02,51.62,51.85,148844.0,45.8589,46.1784,45.8233,46.0275,148844.0
2020-03-02 12:00:00,51.86,51.94,51.57,51.68,199268.0,46.0364,46.1074,45.779,45.8766,199268.0
2020-03-02 12:30:00,51.7,51.9,51.7,51.8,137461.0,45.8944,46.0719,45.8944,45.9831,137461.0
2020-03-02 13:00:00,51.81,51.86,51.51,51.57,181638.0,45.992,46.0364,45.7257,45.779,181638.0
2020-03-02 13:30:00,51.6,51.89,51.54,51.84,112720.0,45.8056,46.063,45.7523,46.0186,112720.0
2020-03-02 14:00:00,51.83,51.91,51.59,51.62,91967.0,46.0098,46.0808,45.7967,45.8233,91967.0
2020-03-02 14:30:00,51.62,51.68,51.15,51.2,127166.0,45.8233,45.8766,45.4061,45.4505,127166.0
2020-03-02 15:00:00,51.18,51.82,51.18,51.76,123512.0,45.4328,46.0009,45.4328,45.9476,123512.0
2020-03-02 15:30:00,51.77,53.12,51.75,53.12,647018.0,45.9565,47.1549,45.9387,47.1549,647018.0
2020-03-03 09:30:00,54.19,54.23,52.34,52.6,200203.0,48.1047,48.1403,46.4625,46.6933,200203.0
2020-03-03 10:00:00,52.58,53.97,52.52,52.81,143889.0,46.6755,47.9095,46.6223,46.8797,143889.0
2020-03-03 10:30:00,52.77,53.0,52.49,52.83,95377.0,46.8442,47.0484,46.5956,46.8975,95377.0
2020-03-03 11:00:00,52.78,52.9,51.54,51.74,97435.0,46.8531,46.9596,45.7523,45.9299,97435.0
2020-03-03 11:30:00,51.73,52.69,51.69,52.66,56993.0,45.921,46.7732,45.8855,46.7466,56993.0
2020-03-03 12:00:00,52.62,52.84,52.26,52.39,57757.0,46.711,46.9063,46.3915,46.5069,57757.0
2020-03-03 12:30:00,52.4,52.51,52.14,52.19,45707.0,46.5158,46.6134,46.2849,46.3293,45707.0
2020-03-03 13:00:00,52.19,52.19,51.66,51.88,55301.0,46.3293,46.3293,45.8589,46.0541,55301.0
2020-03-03 13:30:00,51.84,52.02,51.35,51.38,81786.0,46.0186,46.1784,45.5837,45.6103,81786.0
2020-03-03 14:00:00,51.37,51.53,50.92,51.48,98613.0,45.6014,45.7434,45.2019,45.6991,98613.0
2020-03-03 14:30:00,51.5,51.83,51.17,51.71,72261.0,45.7168,46.0098,45.4239,45.9032,72261.0
2020-03-03 15:00:00,51.73,52.27,51.66,52.27,113083.0,45.921,46.4004,45.8589,46.4004,113083.0
2020-03-03 15:30:00,52.23,52.24,51.37,51.58,401074.0,46.3648,46.3737,45.6014,45.7878,401074.0
2020-03-04 09:30:00,52.53,52.76,51.76,51.97,166323.0,46.6312,46.8353,45.9476,46.134,166323.0
2020-03-04 10:00:00,51.96,52.56,51.78,52.34,123378.0,46.1252,46.6578,45.9654,46.4625,123378.0
2020-03-04 10:30:00,52.31,52.32,51.92,51.96,103754.0,46.4359,46.4447,46.0897,46.1252,103754.0
2020-03-04 11:00:00,51.98,52.32,51.91,52.32,57269.0,46.1429,46.4447,46.0808,46.4447,57269.0
2020-03-04 11:30:00,52.33,52.39,52.12,52.27,84256.0,46.4536,46.5069,46.2672,46.4004,84256.0
2020-03-04 12:00:00,52.27,52.53,52.27,52.53,93888.0,46.4004,46.6312,46.4004,46.6312,93888.0
2020-03-04 12:30:00,52.53,52.8,52.44,52.79,69172.0,46.6312,46.8708,46.5513,46.862,69172.0
2020-03-04 13:00:00,52.79,53.16,52.76,53.13,68525.0,46.862,47.1904,46.8353,47.1638,68525.0
2020-03-04 13:30:00,53.16,53.47,53.14,53.4,114530.0,47.1904,47.4656,47.1727,47.4035,114530.0
2020-03-04 14:00:00,53.41,53.51,53.27,53.39,95685.0,47.4123,47.5011,47.2881,47.3946,95685.0
2020-03-04 14:30:00,53.42,53.52,53.29,53.44,80277.0,47.4212,47.51,47.3058,47.439,80277.0
2020-03-04 15:00:00,53.42,53.77,53.4,53.77,116732.0,47.4212,47.7319,47.4035,47.7319,116732.0
2020-03-04 15:30:00,53.78,54.07,53.77,53.9,447501.0,47.7408,47.9982,47.7319,47.8473,447501.0
2020-03-05 09:30:00,52.05,52.75,51.92,52.01,150491.0,46.2051,46.8264,46.0897,46.1695,150491.0
2020-03-05 10:00:00,52.03,52.38,51.97,52.21,124245.0,46.1873,46.498,46.134,46.3471,124245.0
2020-03-05 10:30:00,52.2,52.31,52.04,52.29,84546.0,46.3382,46.4359,46.1962,46.4181,84546.0
2020-03-05 11:00:00,52.29,52.71,52.29,52.52,78958.0,46.4181,46.7909,46.4181,46.6223,78958.0
2020-03-05 11:30:00,52.52,52.54,52.04,52.09,67174.0,46.6223,46.64,46.1962,46.2406,67174.0
2020-03-05 12:00:00,52.11,52.14,51.74,51.83,74282.0,46.2583,46.2849,45.9299,46.0098,74282.0
2020-03-05 12:30:00,51.82,51.95,51.54,51.63,72457.0,46.0009,46.1163,45.7523,45.8322,72457.0
2020-03-05 13:00:00,51.64,51.69,51.35,51.59,71981.0,45.8411,45.8855,45.5837,45.7967,71981.0
2020-03-05 13:30:00,51.57,51.9,51.5,51.79,108435.0,45.779,46.0719,45.7168,45.9743,108435.0
2020-03-05 14:00:00,51.8,51.8,51.26,51.3,64546.0,45.9831,45.9831,45.5038,45.5393,64546.0
2020-03-05 14:30:00,51.32,51.62,51.3,51.53,60034.0,45.557,45.8233,45.5393,45.7434,60034.0
2020-03-05 15:00:00,51.46,51.48,51.08,51.25,125284.0,45.6813,45.6991,45.344,45.4949,125284.0
2020-03-05 15:30:00,51.24,51.81,51.17,51.7,416491.0,45.486,45.992,45.4239,45.8944,416491.0
2020-03-06 09:30:00,49.76,50.77,49.64,50.36,175223.0,44.1722,45.0688,44.0657,44.7048,175223.0
2020-03-06 10:00:00,50.37,50.78,50.23,50.74,105255.0,44.7137,45.0777,44.5894,45.0422,105255.0
2020-03-06 10:30:00,50.77,51.12,50.53,51.1,112360.0,45.0688,45.3795,44.8557,45.3617,112360.0
2020-03-06 11:00:00,51.1,51.19,50.67,50.72,58594.0,45.3617,45.4416,44.98,45.0244,58594.0
2020-03-06 11:30:00,50.76,50.97,50.63,50.82,51654.0,45.0599,45.2463,44.9445,45.1132,51654.0
2020-03-06 12:00:00,50.82,50.82,50.31,50.39,65387.0,45.1132,45.1132,44.6604,44.7315,65387.0
2020-03-06 12:30:00,50.4,50.88,50.37,50.66,64407.0,44.7403,45.1664,44.7137,44.9711,64407.0
2020-03-06 13:00:00,50.67,50.96,50.63,50.79,49506.0,44.98,45.2375,44.9445,45.0865,49506.0
2020-03-06 13:30:00,50.8,50.89,50.46,50.48,61767.0,45.0954,45.1753,44.7936,44.8114,61767.0
2020-03-06 14:00:00,50.49,50.51,50.26,50.41,74263.0,44.8202,44.838,44.6161,44.7492,74263.0
2020-03-06 14:30:00,50.39,50.47,49.81,49.89,114533.0,44.7315,44.8025,44.2166,44.2876,114533.0
2020-03-06 15:00:00,49.88,50.21,49.59,50.04,148662.0,44.2787,44.5717,44.0213,44.4208,148662.0
2020-03-06 15:30:00,50.01,51.21,49.95,50.95,536511.0,44.3941,45.4594,44.3409,45.2286,536511.0
2020-03-09 09:30:00,47.45,48.05,46.0,47.76,104008.0,42.1216,42.6542,40.8344,42.3968,104008.0
2020-03-09 10:00:00,47.85,47.91,47.07,47.34,92425.0,42.4767,42.53,41.7843,42.024,92425.0
2020-03-09 10:30:00,47.33,47.49,46.66,46.67,184583.0,42.0151,42.1571,41.4203,41.4292,184583.0
2020-03-09 11:00:00,46.67,47.31,46.55,47.26,92585.0,41.4292,41.9973,41.3227,41.9529,92585.0
2020-03-09 11:30:00,47.26,47.74,47.19,47.38,98973.0,41.9529,42.379,41.8908,42.0595,98973.0
2020-03-09 12:00:00,47.37,47.44,46.76,46.76,148965.0,42.0506,42.1127,41.5091,41.5091,148965.0
2020-03-09 12:30:00,46.74,46.83,46.25,46.33,101231.0,41.4913,41.5712,41.0564,41.1274,101231.0
2020-03-09 13:00:00,46.33,46.55,46.27,46.32,84101.0,41.1274,41.3227,41.0741,41.1185,84101.0
2020-03-09 13:30:00,46.3,46.31,45.81,45.83,102203.0,41.1008,41.1096,40.6658,40.6835,102203.0
2020-03-09 14:00:00,45.84,46.03,45.58,45.69,89915.0,40.6924,40.8611,40.4616,40.5593,89915.0
2020-03-09 14:30:00,45.68,46.09,45.28,45.97,154117.0,40.5504,40.9143,40.1953,40.8078,154117.0
2020-03-09 15:00:00,45.97,46.69,45.79,46.54,198140.0,40.8078,41.447,40.648,41.3138,198140.0
2020-03-09 15:30:00,46.52,47.2,46.41,46.62,549345.0,41.296,41.8997,41.1984,41.3848,549345.0
2020-03-10 09:30:00,48.54,48.84,47.83,48.25,146579.0,43.0892,43.3555,42.4589,42.8318,146579.0
2020-03-10 10:00:00,48.27,48.52,47.82,47.85,147180.0,42.8495,43.0715,42.4501,42.4767,147180.0
2020-03-10 10:30:00,47.84,48.0,47.58,47.58,131135.0,42.4678,42.6098,42.237,42.237,131135.0
2020-03-10 11:00:00,47.58,47.67,46.7,46.7,63327.0,42.237,42.3169,41.4558,41.4558,63327.0
2020-03-10 11:30:00,46.62,47.14,46.53,46.72,70007.0,41.3848,41.8464,41.3049,41.4736,70007.0
2020-03-10 12:00:00,46.72,47.27,46.72,46.97,72831.0,41.4736,41.9618,41.4736,41.6955,72831.0
2020-03-10 12:30:00,46.94,47.1,46.4,47.02,82724.0,41.6689,41.8109,41.1895,41.7399,82724.0
2020-03-10 13:00:00,46.97,47.4,46.74,47.21,81411.0,41.6955,42.0772,41.4913,41.9086,81411.0
2020-03-10 13:30:00,47.21,47.33,46.57,46.58,82333.0,41.9086,42.0151,41.3404,41.3493,82333.0
2020-03-10 14:00:00,46.59,47.14,46.42,47.07,141421.0,41.3582,41.8464,41.2073,41.7843,141421.0
2020-03-10 14:30:00,47.1,47.82,47.02,47.63,139673.0,41.8109,42.4501,41.7399,42.2814,139673.0
2020-03-10 15:00:00,47.65,48.38,47.55,47.84,144275.0,42.2992,42.9472,42.2104,42.4678,144275.0
2020-03-10 15:30:00,47.84,48.34,47.56,48.3,389456.0,42.4678,42.9117,42.2193,42.8762,389456.0
2020-03-11 09:30:00,46.68,47.03,46.26,46.61,321331.0,41.4381,41.7488,41.0652,41.3759,321331.0
2020-03-11 10:00:00,46.63,46.82,45.93,46.05,112818.0,41.3937,41.5624,40.7723,40.8788,112818.0
2020-03-11 10:30:00,45.97,46.3,45.58,45.94,116708.0,40.8078,41.1008,40.4616,40.7812,116708.0
2020-03-11 11:00:00,45.95,46.09,45.34,45.61,116086.0,40.7901,40.9143,40.2486,40.4882,116086.0
2020-03-11 11:30:00,45.59,46.06,45.45,46.01,75730.0,40.4705,40.8877,40.3462,40.8433,75730.0
2020-03-11 12:00:00,45.97,46.61,45.83,45.97,89853.0,40.8078,41.3759,40.6835,40.8078,89853.0
2020-03-11 12:30:00,45.96,45.99,45.28,45.59,169038.0,40.7989,40.8256,40.1953,40.4705,169038.0
2020-03-11 13:00:00,45.57,45.57,45.27,45.46,83266.0,40.4527,40.4527,40.1864,40.3551,83266.0
2020-03-11 13:30:00,45.48,45.59,44.89,45.13,155458.0,40.3728,40.4705,39.8491,40.0621,155458.0
2020-03-11 14:00:00,45.14,45.22,44.78,44.94,83860.0,40.071,40.142,39.7514,39.8935,83860.0
2020-03-11 14:30:00,44.99,45.3,44.77,44.85,134540.0,39.9379,40.213,39.7426,39.8136,134540.0
2020-03-11 15:00:00,44.83,44.95,44.24,44.72,173979.0,39.7958,39.9023,39.2721,39.6982,173979.0
2020-03-11 15:30:00,44.71,45.51,44.66,45.11,652435.0,39.6893,40.3995,39.6449,40.0444,652435.0
2020-03-12 09:30:00,41.98,42.05,36.57,40.67,130006.0,37.2659,37.328,32.4634,36.103,130006.0
2020-03-12 10:00:00,40.5,41.47,39.95,41.33,220949.0,35.9521,36.8131,35.4638,36.6889,220949.0
2020-03-12 10:30:00,41.34,42.08,41.28,41.76,168571.0,36.6977,37.3546,36.6445,37.0706,168571.0
2020-03-12 11:00:00,41.71,41.73,40.43,40.62,134197.0,37.0262,37.0439,35.8899,36.0586,134197.0
2020-03-12 11:30:00,40.64,40.92,40.32,40.5,123292.0,36.0763,36.3249,35.7923,35.9521,123292.0
2020-03-12 12:00:00,40.51,40.74,40.11,40.52,169036.0,35.9609,36.1651,35.6059,35.9698,169036.0
2020-03-12 12:30:00,40.51,42.61,40.15,42.35,186141.0,35.9609,37.8251,35.6414,37.5943,186141.0
2020-03-12 13:00:00,42.35,43.5,41.14,41.28,205209.0,37.5943,38.6152,36.5202,36.6445,205209.0
2020-03-12 13:30:00,41.19,41.41,40.35,41.34,119912.0,36.5646,36.7599,35.8189,36.6977,119912.0
2020-03-12 14:00:00,41.39,41.45,40.79,40.98,245171.0,36.7421,36.7954,36.2095,36.3782,245171.0
2020-03-12 14:30:00,41.02,41.99,40.96,41.75,209855.0,36.4137,37.2747,36.3604,37.0617,209855.0
2020-03-12 15:00:00,41.74,41.81,41.03,41.05,259279.0,37.0528,37.115,36.4225,36.4403,259279.0
2020-03-12 15:30:00,41.04,41.43,40.18,40.18,628733.0,36.4314,36.7776,35.668,35.668,628733.0
2020-03-13 09:30:00,42.59,43.02,40.0,40.15,266293.0,37.8074,38.1891,35.5082,35.6414,266293.0
2020-03-13 10:00:00,40.17,41.87,40.14,40.85,245803.0,35.6591,37.1682,35.6325,36.2628,245803.0
2020-03-13 10:30:00,40.84,40.91,39.76,39.95,161368.0,36.2539,36.316,35.2952,35.4638,161368.0
2020-03-13 11:00:00,39.96,40.54,39.33,39.33,107792.0,35.4727,35.9876,34.9134,34.9134,107792.0
2020-03-13 11:30:00,39.3,39.5,38.54,39.27,142906.0,34.8868,35.0644,34.2122,34.8602,142906.0
2020-03-13 12:00:00,39.3,39.61,38.77,39.41,109203.0,34.8868,35.162,34.4163,34.9845,109203.0
2020-03-13 12:30:00,39.41,39.96,39.38,39.49,88418.0,34.9845,35.4727,34.9578,35.0555,88418.0
2020-03-13 13:00:00,39.52,40.17,39.25,40.17,100986.0,35.0821,35.6591,34.8424,35.6591,100986.0
2020-03-13 13:30:00,40.16,40.47,39.92,40.36,98816.0,35.6502,35.9254,35.4372,35.8278,98816.0
2020-03-13 14:00:00,40.35,40.35,39.52,39.53,122932.0,35.8189,35.8189,35.0821,35.091,122932.0
2020-03-13 14:30:00,39.53,39.86,39.03,39.86,224018.0,35.091,35.3839,34.6471,35.3839,224018.0
2020-03-13 15:00:00,39.81,40.12,39.5,39.92,209581.0,35.3395,35.6147,35.0644,35.4372,209581.0
2020-03-13 15:30:00,39.93,42.79,38.65,42.53,996793.0,35.4461,37.9849,34.3098,37.7541,996793.0
2020-03-16 09:30:00,36.5,37.12,36.0,36.42,204855.0,32.4012,32.9516,31.9574,32.3302,204855.0
2020-03-16 10:00:00,36.42,36.42,34.59,34.94,286845.0,32.3302,32.3302,30.7057,31.0164,286845.0
2020-03-16 10:30:00,34.97,35.99,34.82,35.2,215631.0,31.0431,31.9485,30.9099,31.2472,215631.0
2020-03-16 11:00:00,35.2,36.14,35.18,35.6,196214.0,31.2472,32.0817,31.2295,31.6023,196214.0
2020-03-16 11:30:00,35.58,35.72,34.72,35.02,167985.0,31.5846,31.7088,30.8211,31.0874,167985.0
2020-03-16 12:00:00,34.99,35.01,33.86,34.18,270671.0,31.0608,31.0786,30.0577,30.3418,270671.0
2020-03-16 12:30:00,34.21,34.28,33.0,33.45,233373.0,30.3684,30.4305,29.2943,29.6937,233373.0
2020-03-16 13:00:00,33.45,34.71,33.41,33.88,347127.0,29.6937,30.8122,29.6582,30.0755,347127.0
2020-03-16 13:30:00,33.86,33.86,32.99,33.18,306213.0,30.0577,30.0577,29.2854,29.4541,306213.0
2020-03-16 14:00:00,33.18,33.22,32.35,33.02,228808.0,29.4541,29.4896,28.7173,29.312,228808.0
2020-03-16 14:30:00,33.02,34.06,33.01,33.81,331421.0,29.312,30.2352,29.3031,30.0133,331421.0
2020-03-16 15:00:00,33.8,34.09,33.43,33.65,577736.0,30.0044,30.2619,29.676,29.8713,577736.0
2020-03-16 15:30:00,33.63,34.7,33.21,33.48,1491917.0,29.8535,30.8034,29.4807,29.7204,1491917.0
2020-03-17 09:30:00,34.3,35.36,32.47,32.51,438550.0,30.4483,31.3893,28.8238,28.8593,438550.0
2020-03-17 10:00:00,32.52,32.7,32.1,32.49,424430.0,28.8682,29.028,28.4953,28.8415,424430.0
2020-03-17 10:30:00,32.49,32.5,31.5,31.63,320244.0,28.8415,28.8504,27.9627,28.0781,320244.0
2020-03-17 11:00:00,31.65,31.65,30.91,31.27,464664.0,28.0959,28.0959,27.439,27.7585,464664.0
2020-03-17 11:30:00,31.25,32.3,30.99,32.3,300133.0,27.7408,28.6729,27.51,28.6729,300133.0
2020-03-17 12:00:00,32.27,32.83,31.92,32.38,643929.0,28.6462,29.1434,28.3356,28.7439,643929.0
2020-03-17 12:30:00,32.38,32.52,31.95,32.09,424750.0,28.7439,28.8682,28.3622,28.4865,424750.0
2020-03-17 13:00:00,32.1,32.37,31.75,32.14,270809.0,28.4953,28.735,28.1846,28.5308,270809.0
2020-03-17 13:30:00,32.13,32.65,31.91,32.5,315722.0,28.522,28.9836,28.3267,28.8504,315722.0
2020-03-17 14:00:00,32.5,33.23,32.21,33.01,497078.0,28.8504,29.4984,28.593,29.3031,497078.0
2020-03-17 14:30:00,33.01,33.47,32.9,33.31,351576.0,29.3031,29.7115,29.2055,29.5695,351576.0
2020-03-17 15:00:00,33.31,33.39,32.85,32.88,398551.0,29.5695,29.6405,29.1611,29.1877,398551.0
2020-03-17 15:30:00,32.87,33.33,32.53,33.31,1100424.0,29.1789,29.5872,28.8771,29.5695,1100424.0
2020-03-18 09:30:00,31.21,31.21,30.11,30.19,303303.0,27.7053,27.7053,26.7288,26.7998,303303.0
2020-03-18 10:00:00,30.14,30.48,28.6,28.66,254815.0,26.7554,27.0573,25.3884,25.4416,254815.0
2020-03-18 10:30:00,28.66,29.04,28.25,28.76,254853.0,25.4416,25.779,25.0777,25.5304,254853.0
2020-03-18 11:00:00,28.76,28.85,28.32,28.55,735067.0,25.5304,25.6103,25.1398,25.344,735067.0
2020-03-18 11:30:00,28.56,28.81,28.46,28.74,215804.0,25.3529,25.5748,25.2641,25.5126,215804.0
2020-03-18 12:00:00,28.71,28.93,27.14,27.32,332423.0,25.486,25.6813,24.0923,24.2521,332423.0
2020-03-18 12:30:00,27.31,27.42,24.04,25.09,400131.0,24.2432,24.3409,21.3404,22.2725,400131.0
2020-03-18 13:00:00,25.0,25.0,24.15,24.18,370213.0,22.1926,22.1926,21.4381,21.4647,370213.0
2020-03-18 13:30:00,24.18,24.37,22.59,22.62,542538.0,21.4647,21.6334,20.0533,20.0799,542538.0
2020-03-18 14:00:00,22.64,22.76,19.04,19.99,450045.0,20.0976,20.2042,16.9019,17.7452,450045.0
2020-03-18 14:30:00,20.61,25.06,20.0,24.66,1042210.0,18.2956,22.2459,17.7541,21.8908,1042210.0
2020-03-18 15:00:00,24.62,26.09,24.0,25.75,734696.0,21.8553,23.1602,21.3049,22.8584,734696.0
2020-03-18 15:30:00,25.75,26.38,24.93,26.21,1437255.0,22.8584,23.4177,22.1305,23.2668,1437255.0
2020-03-19 09:30:00,25.98,29.65,25.43,29.57,490236.0,23.0626,26.3205,22.5743,26.2494,490236.0
2020-03-19 10:00:00,29.6,30.65,28.11,30.65,452500.0,26.2761,27.2082,24.9534,27.2082,452500.0
2020-03-19 10:30:00,30.62,32.56,30.58,30.81,555404.0,27.1815,28.9037,27.146,27.3502,555404.0
2020-03-19 11:00:00,30.8,30.87,29.62,29.79,594647.0,27.3413,27.4035,26.2938,26.4447,594647.0
2020-03-19 11:30:00,29.79,31.47,29.2,31.08,586578.0,26.4447,27.9361,25.921,27.5899,586578.0
2020-03-19 12:00:00,31.05,31.13,30.02,30.83,351573.0,27.5632,27.6343,26.6489,27.368,351573.0
2020-03-19 12:30:00,30.8,32.69,30.6,32.53,375822.0,27.3413,29.0191,27.1638,28.8771,375822.0
2020-03-19 13:00:00,32.54,32.88,31.8,31.82,255259.0,28.8859,29.1877,28.229,28.2468,255259.0
2020-03-19 13:30:00,31.76,32.41,31.38,31.38,226056.0,28.1935,28.7705,27.8562,27.8562,226056.0
2020-03-19 14:00:00,31.39,32.22,31.24,32.1,271679.0,27.8651,28.6019,27.7319,28.4953,271679.0
2020-03-19 14:30:00,32.13,33.95,31.74,33.9,383224.0,28.522,30.1376,28.1758,30.0932,383224.0
2020-03-19 15:00:00,33.9,33.97,32.99,33.28,657207.0,30.0932,30.1553,29.2854,29.5428,657207.0
2020-03-19 15:30:00,33.29,34.24,32.88,33.52,1271537.0,29.5517,30.395,29.1877,29.7559,1271537.0
2020-03-20 09:30:00,34.11,34.43,31.86,32.73,548800.0,30.2796,30.5637,28.2823,29.0546,548800.0
2020-03-20 10:00:00,32.77,33.83,32.24,33.68,293161.0,29.0901,30.0311,28.6196,29.8979,293161.0
2020-03-20 10:30:00,33.69,35.32,33.64,34.65,300820.0,29.9068,31.3537,29.8624,30.759,300820.0
2020-03-20 11:00:00,34.64,34.86,32.76,33.58,247137.0,30.7501,30.9454,29.0812,29.8091,247137.0
2020-03-20 11:30:00,33.41,33.94,33.02,33.1,197887.0,29.6582,30.1287,29.312,29.383,197887.0
2020-03-20 12:00:00,33.13,33.65,32.4,32.8,153816.0,29.4097,29.8713,28.7616,29.1167,153816.0
2020-03-20 12:30:00,32.82,33.71,32.82,33.43,183777.0,29.1345,29.9245,29.1345,29.676,183777.0
2020-03-20 13:00:00,33.42,33.8,32.96,33.42,243975.0,29.6671,30.0044,29.2588,29.6671,243975.0
2020-03-20 13:30:00,33.45,33.81,33.12,33.81,204958.0,29.6937,30.0133,29.4008,30.0133,204958.0
2020-03-20 14:00:00,33.73,34.03,32.82,33.12,183168.0,29.9423,30.2086,29.1345,29.4008,183168.0
2020-03-20 14:30:00,33.14,33.4,31.91,32.17,215657.0,29.4186,29.6494,28.3267,28.5575,215657.0
2020-03-20 15:00:00,32.1,33.13,31.66,33.05,436464.0,28.4953,29.4097,28.1047,29.3387,436464.0
2020-03-20 15:30:00,33.06,33.56,31.31,31.33,1195176.0,29.3475,29.7914,27.7941,27.8118,1195176.0
2020-03-23 09:30:00,31.43,31.43,29.31,30.59,268164.0,27.9006,27.9006,26.0186,27.1549,268164.0
2020-03-23 10:00:00,30.56,31.14,29.31,30.39,211942.0,27.1283,27.6431,26.0186,26.9774,211942.0
2020-03-23 10:30:00,30.31,30.33,29.06,29.52,201858.0,26.9063,26.9241,25.7967,26.2051,201858.0
2020-03-23 11:00:00,29.56,30.34,29.3,29.83,341887.0,26.2406,26.933,26.0098,26.4802,341887.0
2020-03-23 11:30:00,29.82,30.02,28.84,29.52,148862.0,26.4714,26.6489,25.6014,26.2051,148862.0
2020-03-23 12:00:00,29.52,30.32,29.5,30.15,239915.0,26.2051,26.9152,26.1873,26.7643,239915.0
2020-03-23 12:30:00,30.16,30.86,29.44,30.57,177250.0,26.7732,27.3946,26.134,27.1371,177250.0
2020-03-23 13:00:00,30.53,31.21,30.41,30.59,114619.0,27.1016,27.7053,26.9951,27.1549,114619.0
2020-03-23 13:30:00,30.51,31.27,30.11,30.46,200288.0,27.0839,27.7585,26.7288,27.0395,200288.0
2020-03-23 14:00:00,30.46,31.18,30.09,30.92,181905.0,27.0395,27.6786,26.711,27.4478,181905.0
2020-03-23 14:30:00,30.99,31.64,30.66,31.26,250572.0,27.51,28.087,27.217,27.7497,250572.0
2020-03-23 15:00:00,31.27,31.37,30.64,30.81,277959.0,27.7585,27.8473,27.1993,27.3502,277959.0
2020-03-23 15:30:00,30.77,31.27,30.42,30.69,641955.0,27.3147,27.7585,27.004,27.2437,641955.0
2020-03-24 09:30:00,31.32,33.59,31.21,33.01,262923.0,27.8029,29.818,27.7053,29.3031,262923.0
2020-03-24 10:00:00,33.03,33.98,33.01,33.5,216521.0,29.3209,30.1642,29.3031,29.7381,216521.0
2020-03-24 10:30:00,33.5,33.61,32.71,32.71,112400.0,29.7381,29.8358,29.0368,29.0368,112400.0
2020-03-24 11:00:00,32.76,33.56,32.54,32.96,154645.0,29.0812,29.7914,28.8859,29.2588,154645.0
2020-03-24 11:30:00,33.02,33.69,32.82,33.39,255594.0,29.312,29.9068,29.1345,29.6405,255594.0
2020-03-24 12:00:00,33.4,33.56,33.14,33.52,193539.0,29.6494,29.7914,29.4186,29.7559,193539.0
2020-03-24 12:30:00,33.49,33.76,33.22,33.46,214360.0,29.7292,29.9689,29.4896,29.7026,214360.0
2020-03-24 13:00:00,33.49,33.57,32.7,33.0,203136.0,29.7292,29.8003,29.028,29.2943,203136.0
2020-03-24 13:30:00,32.97,33.41,32.79,33.27,190862.0,29.2676,29.6582,29.1079,29.534,190862.0
2020-03-24 14:00:00,33.24,33.48,32.99,33.12,105921.0,29.5073,29.7204,29.2854,29.4008,105921.0
2020-03-24 14:30:00,33.12,33.89,32.97,33.87,113351.0,29.4008,30.0843,29.2676,30.0666,113351.0
2020-03-24 15:00:00,33.86,34.37,33.65,34.35,193954.0,30.0577,30.5104,29.8713,30.4927,193954.0
2020-03-24 15:30:00,34.35,34.71,34.21,34.64,576200.0,30.4927,30.8122,30.3684,30.7501,576200.0
2020-03-25 09:30:00,34.48,34.88,31.54,32.36,347310.0,30.6081,30.9632,27.9982,28.7261,347310.0
2020-03-25 10:00:00,32.33,33.11,31.91,32.89,278165.0,28.6995,29.3919,28.3267,29.1966,278165.0
2020-03-25 10:30:00,32.88,33.83,32.74,33.67,253936.0,29.1877,30.0311,29.0635,29.889,253936.0
2020-03-25 11:00:00,33.67,34.04,32.96,33.19,207606.0,29.889,30.2175,29.2588,29.4629,207606.0
2020-03-25 11:30:00,33.19,33.61,33.12,33.57,225701.0,29.4629,29.8358,29.4008,29.8003,225701.0
2020-03-25 12:00:00,33.59,34.53,33.56,34.48,213832.0,29.818,30.6525,29.7914,30.6081,213832.0
2020-03-25 12:30:00,34.51,35.7,34.29,34.66,256980.0,30.6347,31.6911,30.4394,30.7679,256980.0
2020-03-25 13:00:00,34.73,35.57,34.67,35.26,247331.0,30.83,31.5757,30.7767,31.3005,247331.0
2020-03-25 13:30:00,35.25,35.68,34.7,34.76,244502.0,31.2916,31.6733,30.8034,30.8566,244502.0
2020-03-25 14:00:00,34.78,35.05,34.44,34.79,411914.0,30.8744,31.1141,30.5726,30.8833,411914.0
2020-03-25 14:30:00,34.79,34.9,33.81,34.11,450837.0,30.8833,30.9809,30.0133,30.2796,450837.0
2020-03-25 15:00:00,34.21,34.72,34.15,34.37,271770.0,30.3684,30.8211,30.3151,30.5104,271770.0
2020-03-25 15:30:00,34.39,34.63,33.0,33.21,711249.0,30.5282,30.7412,29.2943,29.4807,711249.0
2020-03-26 09:30:00,33.7,34.0,32.44,32.66,360325.0,29.9157,30.182,28.7972,28.9925,360325.0
2020-03-26 10:00:00,32.73,33.18,32.4,32.87,443662.0,29.0546,29.4541,28.7616,29.1789,443662.0
2020-03-26 10:30:00,32.92,34.4,32.91,34.35,299294.0,29.2233,30.5371,29.2144,30.4927,299294.0
2020-03-26 11:00:00,34.38,34.78,33.96,34.67,231647.0,30.5193,30.8744,30.1465,30.7767,231647.0
2020-03-26 11:30:00,34.68,34.94,34.29,34.44,134849.0,30.7856,31.0164,30.4394,30.5726,134849.0
2020-03-26 12:00:00,34.48,34.57,34.09,34.3,158904.0,30.6081,30.688,30.2619,30.4483,158904.0
2020-03-26 12:30:00,34.31,34.61,34.27,34.57,123237.0,30.4572,30.7235,30.4217,30.688,123237.0
2020-03-26 13:00:00,34.55,34.76,34.08,34.17,181278.0,30.6702,30.8566,30.253,30.3329,181278.0
2020-03-26 13:30:00,34.2,34.37,33.95,34.09,195347.0,30.3595,30.5104,30.1376,30.2619,195347.0
2020-03-26 14:00:00,34.14,34.16,33.8,34.07,144800.0,30.3063,30.324,30.0044,30.2441,144800.0
2020-03-26 14:30:00,34.09,34.72,34.03,34.45,169970.0,30.2619,30.8211,30.2086,30.5814,169970.0
2020-03-26 15:00:00,34.42,34.69,34.18,34.62,330061.0,30.5548,30.7945,30.3418,30.7324,330061.0
2020-03-26 15:30:00,34.6,35.12,33.93,35.03,1048569.0,30.7146,31.1762,30.1198,31.0963,1048569.0
2020-03-27 09:30:00,33.5,34.4,32.08,32.96,515493.0,29.7381,30.5371,28.4776,29.2588,515493.0
2020-03-27 10:00:00,32.97,33.66,32.86,33.57,258438.0,29.2676,29.8802,29.17,29.8003,258438.0
2020-03-27 10:30:00,33.6,34.01,33.36,33.85,159474.0,29.8269,30.1909,29.6138,30.0488,159474.0
2020-03-27 11:00:00,33.84,34.43,33.73,34.23,465644.0,30.0399,30.5637,29.9423,30.3861,465644.0
2020-03-27 11:30:00,34.29,34.74,34.05,34.05,155338.0,30.4394,30.8389,30.2264,30.2264,155338.0
2020-03-27 12:00:00,34.06,34.81,34.06,34.66,121908.0,30.2352,30.901,30.2352,30.7679,121908.0
2020-03-27 12:30:00,34.65,35.0,34.45,34.47,212935.0,30.759,31.0697,30.5814,30.5992,212935.0
2020-03-27 13:00:00,34.41,34.82,34.27,34.63,267705.0,30.5459,30.9099,30.4217,30.7412,267705.0
2020-03-27 13:30:00,34.65,35.24,34.6,34.88,154835.0,30.759,31.2827,30.7146,30.9632,154835.0
2020-03-27 14:00:00,34.85,35.24,34.75,35.08,170501.0,30.9365,31.2827,30.8478,31.1407,170501.0
2020-03-27 14:30:00,35.1,35.36,35.02,35.36,260732.0,31.1585,31.3893,31.0874,31.3893,260732.0
2020-03-27 15:00:00,35.33,36.36,35.21,36.29,378207.0,31.3626,32.277,31.2561,32.2148,378207.0
2020-03-27 15:30:00,36.28,36.35,35.0,35.15,580174.0,32.2059,32.2681,31.0697,31.2028,580174.0
2020-03-30 09:30:00,34.97,35.09,33.0,33.76,389883.0,31.0431,31.1496,29.2943,29.9689,389883.0
2020-03-30 10:00:00,33.84,34.17,33.6,34.0,313002.0,30.0399,30.3329,29.8269,30.182,313002.0
2020-03-30 10:30:00,34.19,34.36,33.86,34.09,142695.0,30.3506,30.5016,30.0577,30.2619,142695.0
2020-03-30 11:00:00,34.06,34.57,33.99,34.52,88925.0,30.2352,30.688,30.1731,30.6436,88925.0
2020-03-30 11:30:00,34.54,34.67,34.39,34.54,80385.0,30.6613,30.7767,30.5282,30.6613,80385.0
2020-03-30 12:00:00,34.53,34.66,34.36,34.51,99132.0,30.6525,30.7679,30.5016,30.6347,99132.0
2020-03-30 12:30:00,34.51,34.61,34.2,34.52,89315.0,30.6347,30.7235,30.3595,30.6436,89315.0
2020-03-30 13:00:00,34.53,34.82,34.35,34.81,130434.0,30.6525,30.9099,30.4927,30.901,130434.0
2020-03-30 13:30:00,34.84,34.98,34.49,34.94,100820.0,30.9276,31.0519,30.617,31.0164,100820.0
2020-03-30 14:00:00,34.93,34.97,34.53,34.71,165533.0,31.0075,31.0431,30.6525,30.8122,165533.0
2020-03-30 14:30:00,34.69,35.54,34.64,35.47,144283.0,30.7945,31.549,30.7501,31.4869,144283.0
2020-03-30 15:00:00,35.49,35.74,35.24,35.24,178996.0,31.5047,31.7266,31.2827,31.2827,178996.0
2020-03-30 15:30:00,35.26,36.41,35.02,35.89,607367.0,31.3005,32.3213,31.0874,31.8597,607367.0
2020-03-31 09:30:00,35.3,35.73,34.81,35.19,199011.0,31.336,31.7177,30.901,31.2383,199011.0
2020-03-31 10:00:00,35.26,35.46,35.02,35.24,106603.0,31.3005,31.478,31.0874,31.2827,106603.0
2020-03-31 10:30:00,35.21,35.43,35.15,35.16,119437.0,31.2561,31.4514,31.2028,31.2117,119437.0
2020-03-31 11:00:00,35.16,35.31,35.06,35.19,166079.0,31.2117,31.3449,31.1229,31.2383,166079.0
2020-03-31 11:30:00,35.18,35.43,35.14,35.41,100864.0,31.2295,31.4514,31.194,31.4336,100864.0
2020-03-31 12:00:00,35.43,35.49,34.95,35.11,210110.0,31.4514,31.5047,31.0253,31.1673,210110.0
2020-03-31 12:30:00,35.1,35.22,34.95,35.01,124972.0,31.1585,31.265,31.0253,31.0786,124972.0
2020-03-31 13:00:00,34.98,35.12,34.76,34.81,111123.0,31.0519,31.1762,30.8566,30.901,111123.0
2020-03-31 13:30:00,34.81,35.2,34.75,35.13,135417.0,30.901,31.2472,30.8478,31.1851,135417.0
2020-03-31 14:00:00,35.15,35.26,34.97,35.13,96287.0,31.2028,31.3005,31.0431,31.1851,96287.0
2020-03-31 14:30:00,35.14,35.28,35.03,35.09,108140.0,31.194,31.3182,31.0963,31.1496,108140.0
2020-03-31 15:00:00,35.1,35.17,34.87,35.06,322081.0,31.1585,31.2206,30.9543,31.1229,322081.0
2020-03-31 15:30:00,35.04,35.63,35.03,35.26,591287.0,31.1052,31.6289,31.0963,31.3005,591287.0
2020-04-01 09:30:00,34.09,34.73,33.69,33.95,542052.0,30.2619,30.83,29.9068,30.1376,542052.0
2020-04-01 10:00:00,33.97,34.27,33.57,34.11,227833.0,30.1553,30.4217,29.8003,30.2796,227833.0
2020-04-01 10:30:00,34.16,34.25,33.8,33.84,202030.0,30.324,30.4039,30.0044,30.0399,202030.0
2020-04-01 11:00:00,33.81,34.02,33.73,33.8,171554.0,30.0133,30.1997,29.9423,30.0044,171554.0
2020-04-01 11:30:00,33.8,33.94,33.54,33.76,166468.0,30.0044,30.1287,29.7736,29.9689,166468.0
2020-04-01 12:00:00,33.75,33.86,33.61,33.73,178917.0,29.9601,30.0577,29.8358,29.9423,178917.0
2020-04-01 12:30:00,33.72,33.89,33.6,33.83,132663.0,29.9334,30.0843,29.8269,30.0311,132663.0
2020-04-01 13:00:00,33.79,34.15,33.66,34.08,161030.0,29.9956,30.3151,29.8802,30.253,161030.0
2020-04-01 13:30:00,34.08,34.5,33.93,34.46,141008.0,30.253,30.6258,30.1198,30.5903,141008.0
2020-04-01 14:00:00,34.46,34.59,34.33,34.38,246693.0,30.5903,30.7057,30.4749,30.5193,246693.0
2020-04-01 14:30:00,34.39,34.39,33.92,33.93,148343.0,30.5282,30.5282,30.111,30.1198,148343.0
2020-04-01 15:00:00,33.94,34.04,33.66,33.69,126313.0,30.1287,30.2175,29.8802,29.9068,126313.0
2020-04-01 15:30:00,33.69,33.76,33.23,33.44,672400.0,29.9068,29.9689,29.4984,29.6849,672400.0
2020-04-02 09:30:00,33.16,34.54,32.89,33.96,206799.0,29.4363,30.6613,29.1966,30.1465,206799.0
2020-04-02 10:00:00,34.02,34.04,33.79,34.01,335634.0,30.1997,30.2175,29.9956,30.1909,335634.0
2020-04-02 10:30:00,34.0,34.86,33.96,34.39,125613.0,30.182,30.9454,30.1465,30.5282,125613.0
2020-04-02 11:00:00,34.45,34.6,33.66,33.82,198308.0,30.5814,30.7146,29.8802,30.0222,198308.0
2020-04-02 11:30:00,33.85,33.99,33.63,33.8,176080.0,30.0488,30.1731,29.8535,30.0044,176080.0
2020-04-02 12:00:00,33.84,34.03,33.71,33.8,241366.0,30.0399,30.2086,29.9245,30.0044,241366.0
2020-04-02 12:30:00,33.83,33.9,33.46,33.71,219248.0,30.0311,30.0932,29.7026,29.9245,219248.0
2020-04-02 13:00:00,33.71,33.74,33.16,33.19,148076.0,29.9245,29.9512,29.4363,29.4629,148076.0
2020-04-02 13:30:00,33.2,33.55,33.17,33.37,296842.0,29.4718,29.7825,29.4452,29.6227,296842.0
2020-04-02 14:00:00,33.34,33.42,32.79,32.97,132189.0,29.5961,29.6671,29.1079,29.2676,132189.0
2020-04-02 14:30:00,32.96,33.2,32.83,33.17,151708.0,29.2588,29.4718,29.1434,29.4452,151708.0
2020-04-02 15:00:00,33.19,33.27,32.97,33.09,202724.0,29.4629,29.534,29.2676,29.3742,202724.0
2020-04-02 15:30:00,33.11,33.33,32.8,33.28,452434.0,29.3919,29.5872,29.1167,29.5428,452434.0
2020-04-03 09:30:00,32.9,33.31,32.59,33.1,148204.0,29.2055,29.5695,28.9303,29.383,148204.0
2020-04-03 10:00:00,33.11,33.28,32.67,32.73,169154.0,29.3919,29.5428,29.0013,29.0546,169154.0
2020-04-03 10:30:00,32.74,32.8,32.49,32.76,204125.0,29.0635,29.1167,28.8415,29.0812,204125.0
2020-04-03 11:00:00,32.74,32.89,32.56,32.72,90471.0,29.0635,29.1966,28.9037,29.0457,90471.0
2020-04-03 11:30:00,32.69,32.78,32.17,32.4,146668.0,29.0191,29.099,28.5575,28.7616,146668.0
2020-04-03 12:00:00,32.45,32.49,32.04,32.17,119062.0,28.806,28.8415,28.4421,28.5575,119062.0
2020-04-03 12:30:00,32.17,32.46,32.14,32.29,93514.0,28.5575,28.8149,28.5308,28.664,93514.0
2020-04-03 13:00:00,32.31,32.41,32.2,32.22,62212.0,28.6818,28.7705,28.5841,28.6019,62212.0
2020-04-03 13:30:00,32.2,32.32,32.03,32.27,75909.0,28.5841,28.6906,28.4332,28.6462,75909.0
2020-04-03 14:00:00,32.28,32.52,32.11,32.27,138368.0,28.6551,28.8682,28.5042,28.6462,138368.0
2020-04-03 14:30:00,32.25,32.44,32.05,32.39,121101.0,28.6285,28.7972,28.451,28.7528,121101.0
2020-04-03 15:00:00,32.4,32.67,32.26,32.44,112991.0,28.7616,29.0013,28.6374,28.7972,112991.0
2020-04-03 15:30:00,32.44,32.56,32.02,32.15,567022.0,28.7972,28.9037,28.4243,28.5397,567022.0
2020-04-06 09:30:00,34.05,34.08,32.98,33.97,469466.0,30.2264,30.253,29.2765,30.1553,469466.0
2020-04-06 10:00:00,33.95,34.27,33.74,33.75,349239.0,30.1376,30.4217,29.9512,29.9601,349239.0
2020-04-06 10:30:00,33.75,33.77,33.01,33.25,223552.0,29.9601,29.9778,29.3031,29.5162,223552.0
2020-04-06 11:00:00,33.27,33.29,32.73,33.14,191291.0,29.534,29.5517,29.0546,29.4186,191291.0
2020-04-06 11:30:00,33.12,33.56,33.05,33.38,169178.0,29.4008,29.7914,29.3387,29.6316,169178.0
2020-04-06 12:00:00,33.4,33.52,33.23,33.28,229777.0,29.6494,29.7559,29.4984,29.5428,229777.0
2020-04-06 12:30:00,33.3,33.42,33.0,33.4,181235.0,29.5606,29.6671,29.2943,29.6494,181235.0
2020-04-06 13:00:00,33.42,33.52,33.34,33.39,82935.0,29.6671,29.7559,29.5961,29.6405,82935.0
2020-04-06 13:30:00,33.4,33.76,33.29,33.69,150078.0,29.6494,29.9689,29.5517,29.9068,150078.0
2020-04-06 14:00:00,33.69,33.71,33.36,33.6,119962.0,29.9068,29.9245,29.6138,29.8269,119962.0
2020-04-06 14:30:00,33.59,33.65,33.43,33.47,109509.0,29.818,29.8713,29.676,29.7115,109509.0
2020-04-06 15:00:00,33.45,33.69,33.36,33.63,178498.0,29.6937,29.9068,29.6138,29.8535,178498.0
2020-04-06 15:30:00,33.63,34.23,33.5,33.92,512505.0,29.8535,30.3861,29.7381,30.111,512505.0
2020-04-07 09:30:00,36.0,37.28,35.17,37.28,686592.0,31.9574,33.0937,31.2206,33.0937,686592.0
2020-04-07 10:00:00,37.28,37.64,36.26,36.71,435316.0,33.0937,33.4132,32.1882,32.5877,435316.0
2020-04-07 10:30:00,36.73,37.04,35.8,36.35,307858.0,32.6054,32.8806,31.7798,32.2681,307858.0
2020-04-07 11:00:00,36.33,37.06,36.25,36.85,337511.0,32.2503,32.8984,32.1793,32.7119,337511.0
2020-04-07 11:30:00,36.83,37.14,36.74,37.02,312533.0,32.6942,32.9694,32.6143,32.8628,312533.0
2020-04-07 12:00:00,37.01,37.42,37.01,37.21,166669.0,32.854,33.2179,32.854,33.0315,166669.0
2020-04-07 12:30:00,37.22,37.39,37.03,37.09,371875.0,33.0404,33.1913,32.8717,32.925,371875.0
2020-04-07 13:00:00,37.11,37.13,36.5,36.87,137275.0,32.9427,32.9605,32.4012,32.7297,137275.0
2020-04-07 13:30:00,36.88,37.02,36.46,36.77,167680.0,32.7386,32.8628,32.3657,32.6409,167680.0
2020-04-07 14:00:00,36.77,36.96,36.59,36.77,254624.0,32.6409,32.8096,32.4811,32.6409,254624.0
2020-04-07 14:30:00,36.77,36.83,36.26,36.42,433224.0,32.6409,32.6942,32.1882,32.3302,433224.0
2020-04-07 15:00:00,36.41,36.79,36.32,36.43,518831.0,32.3213,32.6587,32.2415,32.3391,518831.0
2020-04-07 15:30:00,36.43,37.57,36.37,36.92,1000038.0,32.3391,33.3511,32.2858,32.7741,1000038.0
2020-04-08 09:30:00,37.27,38.33,37.25,37.82,466944.0,33.0848,34.0257,33.067,33.573,466944.0
2020-04-08 10:00:00,37.8,38.43,37.8,38.37,345085.0,33.5553,34.1145,33.5553,34.0612,345085.0
2020-04-08 10:30:00,38.38,38.75,38.06,38.32,352504.0,34.0701,34.3986,33.7861,34.0169,352504.0
2020-04-08 11:00:00,38.33,39.02,38.31,38.93,227391.0,34.0257,34.6383,34.008,34.5584,227391.0
2020-04-08 11:30:00,38.96,39.37,38.76,38.79,176757.0,34.585,34.949,34.4075,34.4341,176757.0
2020-04-08 12:00:00,38.78,39.06,38.73,38.9,137375.0,34.4252,34.6738,34.3808,34.5317,137375.0
2020-04-08 12:30:00,38.9,39.25,38.88,38.95,177272.0,34.5317,34.8424,34.514,34.5761,177272.0
2020-04-08 13:00:00,38.95,39.0,38.67,38.71,103596.0,34.5761,34.6205,34.3276,34.3631,103596.0
2020-04-08 13:30:00,38.72,38.73,38.19,38.33,111832.0,34.3719,34.3808,33.9015,34.0257,111832.0
2020-04-08 14:00:00,38.36,38.81,38.34,38.79,152904.0,34.0524,34.4518,34.0346,34.4341,152904.0
2020-04-08 14:30:00,38.79,38.89,38.54,38.74,126301.0,34.4341,34.5229,34.2122,34.3897,126301.0
2020-04-08 15:00:00,38.72,38.93,38.56,38.71,209118.0,34.3719,34.5584,34.2299,34.3631,209118.0
2020-04-08 15:30:00,38.72,39.0,38.5,38.69,443363.0,34.3719,34.6205,34.1767,34.3453,443363.0
2020-04-09 09:30:00,39.74,40.99,39.72,40.61,603282.0,35.2774,36.387,35.2597,36.0497,603282.0
2020-04-09 10:00:00,40.6,40.9,40.07,40.62,341467.0,36.0408,36.3071,35.5703,36.0586,341467.0
2020-04-09 10:30:00,40.63,41.22,40.55,40.82,195243.0,36.0675,36.5912,35.9964,36.2361,195243.0
2020-04-09 11:00:00,40.75,40.75,40.39,40.71,88950.0,36.174,36.174,35.8544,36.1385,88950.0
2020-04-09 11:30:00,40.68,41.26,40.66,41.18,139031.0,36.1118,36.6267,36.0941,36.5557,139031.0
2020-04-09 12:00:00,41.19,41.59,41.1,41.47,157177.0,36.5646,36.9197,36.4847,36.8131,157177.0
2020-04-09 12:30:00,41.51,41.93,41.44,41.85,225940.0,36.8486,37.2215,36.7865,37.1505,225940.0
2020-04-09 13:00:00,41.8,41.85,41.43,41.5,143341.0,37.1061,37.1505,36.7776,36.8398,143341.0
2020-04-09 13:30:00,41.5,41.77,41.25,41.51,175609.0,36.8398,37.0794,36.6178,36.8486,175609.0
2020-04-09 14:00:00,41.49,41.56,41.25,41.4,245182.0,36.8309,36.893,36.6178,36.751,245182.0
2020-04-09 14:30:00,41.41,41.59,40.92,41.18,286686.0,36.7599,36.9197,36.3249,36.5557,286686.0
2020-04-09 15:00:00,41.21,41.74,40.91,41.74,268831.0,36.5823,37.0528,36.316,37.0528,268831.0
2020-04-09 15:30:00,41.74,42.02,41.62,41.89,629544.0,37.0528,37.3014,36.9463,37.186,629544.0
2020-04-13 09:30:00,41.73,41.75,40.56,40.66,293242.0,37.0439,37.0617,36.0053,36.0941,293242.0
2020-04-13 10:00:00,40.68,40.94,40.29,40.45,132301.0,36.1118,36.3427,35.7656,35.9077,132301.0
2020-04-13 10:30:00,40.48,40.61,40.34,40.43,154882.0,35.9343,36.0497,35.81,35.8899,154882.0
2020-04-13 11:00:00,40.42,40.55,40.2,40.45,253595.0,35.881,35.9964,35.6857,35.9077,253595.0
2020-04-13 11:30:00,40.45,40.71,40.34,40.59,62192.0,35.9077,36.1385,35.81,36.032,62192.0
2020-04-13 12:00:00,40.61,41.18,40.57,40.97,126724.0,36.0497,36.5557,36.0142,36.3693,126724.0
2020-04-13 12:30:00,40.96,41.12,40.86,40.95,114766.0,36.3604,36.5024,36.2716,36.3515,114766.0
2020-04-13 13:00:00,40.93,41.04,40.81,41.03,172718.0,36.3338,36.4314,36.2272,36.4225,172718.0
2020-04-13 13:30:00,41.0,41.12,40.77,41.06,288769.0,36.3959,36.5024,36.1917,36.4492,288769.0
2020-04-13 14:00:00,41.09,41.2,40.61,40.72,114026.0,36.4758,36.5735,36.0497,36.1474,114026.0
2020-04-13 14:30:00,40.71,40.83,40.62,40.76,73753.0,36.1385,36.245,36.0586,36.1829,73753.0
2020-04-13 15:00:00,40.74,40.87,40.57,40.66,160380.0,36.1651,36.2805,36.0142,36.0941,160380.0
2020-04-13 15:30:00,40.67,41.0,40.62,40.94,506069.0,36.103,36.3959,36.0586,36.3427,506069.0
2020-04-14 09:30:00,41.9,42.58,41.52,42.54,261309.0,37.1948,37.7985,36.8575,37.763,261309.0
2020-04-14 10:00:00,42.55,42.9,42.33,42.55,266270.0,37.7719,38.0826,37.5766,37.7719,266270.0
2020-04-14 10:30:00,42.56,42.58,42.08,42.14,208240.0,37.7807,37.7985,37.3546,37.4079,208240.0
2020-04-14 11:00:00,42.14,42.33,41.55,41.79,333024.0,37.4079,37.5766,36.8842,37.0972,333024.0
2020-04-14 11:30:00,41.78,41.93,41.58,41.65,162822.0,37.0883,37.2215,36.9108,36.9729,162822.0
2020-04-14 12:00:00,41.66,41.98,41.46,41.46,132777.0,36.9818,37.2659,36.8043,36.8043,132777.0
2020-04-14 12:30:00,41.47,41.49,41.2,41.2,292590.0,36.8131,36.8309,36.5735,36.5735,292590.0
2020-04-14 13:00:00,41.2,41.33,41.0,41.14,160488.0,36.5735,36.6889,36.3959,36.5202,160488.0
2020-04-14 13:30:00,41.16,41.28,40.81,41.0,180998.0,36.5379,36.6445,36.2272,36.3959,180998.0
2020-04-14 14:00:00,41.03,41.19,40.94,41.12,145406.0,36.4225,36.5646,36.3427,36.5024,145406.0
2020-04-14 14:30:00,41.13,41.22,40.93,41.09,147060.0,36.5113,36.5912,36.3338,36.4758,147060.0
2020-04-14 15:00:00,41.08,41.22,40.98,41.22,169473.0,36.4669,36.5912,36.3782,36.5912,169473.0
2020-04-14 15:30:00,41.22,41.43,41.18,41.23,537754.0,36.5912,36.7776,36.5557,36.6001,537754.0
2020-04-15 09:30:00,39.37,39.83,38.55,39.49,276110.0,34.949,35.3573,34.221,35.0555,276110.0
2020-04-15 10:00:00,39.5,39.69,39.35,39.35,250490.0,35.0644,35.233,34.9312,34.9312,250490.0
2020-04-15 10:30:00,39.35,39.41,39.01,39.06,98371.0,34.9312,34.9845,34.6294,34.6738,98371.0
2020-04-15 11:00:00,39.07,39.08,38.67,38.93,106967.0,34.6826,34.6915,34.3276,34.5584,106967.0
2020-04-15 11:30:00,38.92,39.25,38.82,39.01,115728.0,34.5495,34.8424,34.4607,34.6294,115728.0
2020-04-15 12:00:00,39.02,39.16,38.87,38.98,183595.0,34.6383,34.7625,34.5051,34.6027,183595.0
2020-04-15 12:30:00,38.94,39.23,38.85,39.16,91092.0,34.5672,34.8247,34.4873,34.7625,91092.0
2020-04-15 13:00:00,39.16,39.59,39.13,39.23,69993.0,34.7625,35.1442,34.7359,34.8247,69993.0
2020-04-15 13:30:00,39.26,39.26,38.95,39.08,95535.0,34.8513,34.8513,34.5761,34.6915,95535.0
2020-04-15 14:00:00,39.08,39.3,39.08,39.23,139774.0,34.6915,34.8868,34.6915,34.8247,139774.0
2020-04-15 14:30:00,39.26,39.4,39.0,39.13,104460.0,34.8513,34.9756,34.6205,34.7359,104460.0
2020-04-15 15:00:00,39.12,39.12,38.85,38.96,199262.0,34.727,34.727,34.4873,34.585,199262.0
2020-04-15 15:30:00,38.94,39.0,38.6,38.75,527604.0,34.5672,34.6205,34.2654,34.3986,527604.0
2020-04-16 09:30:00,38.46,38.69,37.8,37.8,154016.0,34.1411,34.3453,33.5553,33.5553,154016.0
2020-04-16 10:00:00,37.81,38.1,37.68,37.91,257843.0,33.5641,33.8216,33.4487,33.6529,257843.0
2020-04-16 10:30:00,37.9,38.17,37.84,38.15,118097.0,33.644,33.8837,33.5908,33.866,118097.0
2020-04-16 11:00:00,38.12,38.43,37.9,37.94,270269.0,33.8393,34.1145,33.644,33.6795,270269.0
2020-04-16 11:30:00,37.94,38.15,37.75,38.04,194245.0,33.6795,33.866,33.5109,33.7683,194245.0
2020-04-16 12:00:00,38.04,38.08,37.52,37.62,228289.0,33.7683,33.8038,33.3067,33.3955,228289.0
2020-04-16 12:30:00,37.62,37.82,37.5,37.73,131111.0,33.3955,33.573,33.2889,33.4931,131111.0
2020-04-16 13:00:00,37.74,37.85,37.65,37.71,124475.0,33.502,33.5996,33.4221,33.4754,124475.0
2020-04-16 13:30:00,37.72,37.89,37.61,37.75,138807.0,33.4842,33.6352,33.3866,33.5109,138807.0
2020-04-16 14:00:00,37.77,38.03,37.67,37.73,125168.0,33.5286,33.7594,33.4399,33.4931,125168.0
2020-04-16 14:30:00,37.73,37.78,37.35,37.41,247963.0,33.4931,33.5375,33.1558,33.2091,247963.0
2020-04-16 15:00:00,37.44,37.59,37.33,37.59,254960.0,33.2357,33.3688,33.138,33.3688,254960.0
2020-04-16 15:30:00,37.59,37.67,37.41,37.43,669751.0,33.3688,33.4399,33.2091,33.2268,669751.0
2020-04-17 09:30:00,39.05,40.0,38.96,39.94,298353.0,34.6649,35.5082,34.585,35.4549,298353.0
2020-04-17 10:00:00,39.96,40.03,39.14,39.26,165044.0,35.4727,35.5348,34.7448,34.8513,165044.0
2020-04-17 10:30:00,39.24,39.43,39.1,39.1,110811.0,34.8336,35.0022,34.7093,34.7093,110811.0
2020-04-17 11:00:00,39.09,39.36,39.04,39.3,123702.0,34.7004,34.9401,34.656,34.8868,123702.0
2020-04-17 11:30:00,39.31,39.5,39.22,39.36,74957.0,34.8957,35.0644,34.8158,34.9401,74957.0
2020-04-17 12:00:00,39.34,39.6,39.3,39.51,134383.0,34.9223,35.1531,34.8868,35.0732,134383.0
2020-04-17 12:30:00,39.52,39.79,39.44,39.75,89259.0,35.0821,35.3218,35.0111,35.2863,89259.0
2020-04-17 13:00:00,39.74,39.93,39.72,39.82,108688.0,35.2774,35.4461,35.2597,35.3484,108688.0
2020-04-17 13:30:00,39.83,39.9,39.61,39.89,194047.0,35.3573,35.4194,35.162,35.4106,194047.0
2020-04-17 14:00:00,39.89,39.94,39.72,39.72,140370.0,35.4106,35.4549,35.2597,35.2597,140370.0
2020-04-17 14:30:00,39.73,39.86,39.52,39.64,127090.0,35.2685,35.3839,35.0821,35.1886,127090.0
2020-04-17 15:00:00,39.64,39.84,39.61,39.68,150433.0,35.1886,35.3662,35.162,35.2241,150433.0
2020-04-17 15:30:00,39.68,40.24,39.68,39.99,446618.0,35.2241,35.7213,35.2241,35.4993,446618.0
2020-04-20 09:30:00,38.81,39.31,38.03,39.11,207081.0,34.4518,34.8957,33.7594,34.7182,207081.0
2020-04-20 10:00:00,39.11,39.16,38.91,38.96,96114.0,34.7182,34.7625,34.5406,34.585,96114.0
2020-04-20 10:30:00,38.97,39.24,38.86,38.97,87150.0,34.5939,34.8336,34.4962,34.5939,87150.0
2020-04-20 11:00:00,38.95,39.05,38.66,38.83,64572.0,34.5761,34.6649,34.3187,34.4696,64572.0
2020-04-20 11:30:00,38.8,39.26,38.71,39.23,80037.0,34.443,34.8513,34.3631,34.8247,80037.0
2020-04-20 12:00:00,39.23,39.25,38.86,38.9,46624.0,34.8247,34.8424,34.4962,34.5317,46624.0
2020-04-20 12:30:00,38.91,39.2,38.9,38.98,68873.0,34.5406,34.798,34.5317,34.6027,68873.0
2020-04-20 13:00:00,38.99,38.99,38.68,38.78,55007.0,34.6116,34.6116,34.3364,34.4252,55007.0
2020-04-20 13:30:00,38.76,38.76,38.53,38.65,39743.0,34.4075,34.4075,34.2033,34.3098,39743.0
2020-04-20 14:00:00,38.63,38.7,38.27,38.27,60626.0,34.2921,34.3542,33.9725,33.9725,60626.0
2020-04-20 14:30:00,38.3,38.45,38.06,38.08,72042.0,33.9991,34.1323,33.7861,33.8038,72042.0
2020-04-20 15:00:00,38.07,38.3,38.06,38.3,82312.0,33.7949,33.9991,33.7861,33.9991,82312.0
2020-04-20 15:30:00,38.3,38.72,38.24,38.64,226706.0,33.9991,34.3719,33.9458,34.3009,226706.0
2020-04-21 09:30:00,37.03,38.0,36.66,37.58,331689.0,32.8717,33.7328,32.5433,33.36,331689.0
2020-04-21 10:00:00,37.61,37.95,37.56,37.84,182317.0,33.3866,33.6884,33.3422,33.5908,182317.0
2020-04-21 10:30:00,37.86,38.07,37.69,37.99,200201.0,33.6085,33.7949,33.4576,33.7239,200201.0
2020-04-21 11:00:00,37.98,37.98,37.3,37.36,112463.0,33.715,33.715,33.1114,33.1647,112463.0
2020-04-21 11:30:00,37.36,37.49,37.13,37.35,74734.0,33.1647,33.2801,32.9605,33.1558,74734.0
2020-04-21 12:00:00,37.34,37.34,37.1,37.14,67507.0,33.1469,33.1469,32.9339,32.9694,67507.0
2020-04-21 12:30:00,37.16,37.33,37.0,37.31,51662.0,32.9871,33.138,32.8451,33.1203,51662.0
2020-04-21 13:00:00,37.31,37.39,37.15,37.33,53993.0,33.1203,33.1913,32.9782,33.138,53993.0
2020-04-21 13:30:00,37.31,37.42,36.99,37.02,66415.0,33.1203,33.2179,32.8362,32.8628,66415.0
2020-04-21 14:00:00,37.01,37.19,36.93,36.96,71337.0,32.854,33.0138,32.783,32.8096,71337.0
2020-04-21 14:30:00,36.97,37.03,36.76,36.8,76355.0,32.8185,32.8717,32.632,32.6676,76355.0
2020-04-21 15:00:00,36.81,37.17,36.8,37.0,79829.0,32.6764,32.996,32.6676,32.8451,79829.0
2020-04-21 15:30:00,36.98,37.12,36.66,36.76,399455.0,32.8273,32.9516,32.5433,32.632,399455.0
2020-04-22 09:30:00,37.74,37.74,36.47,36.54,236490.0,33.502,33.502,32.3746,32.4367,236490.0
2020-04-22 10:00:00,36.54,36.78,36.45,36.73,164801.0,32.4367,32.6498,32.3569,32.6054,164801.0
2020-04-22 10:30:00,36.72,36.83,36.13,36.17,133120.0,32.5965,32.6942,32.0728,32.1083,133120.0
2020-04-22 11:00:00,36.18,36.19,35.85,36.01,200279.0,32.1172,32.1261,31.8242,31.9663,200279.0
2020-04-22 11:30:00,35.99,36.22,35.91,36.13,104388.0,31.9485,32.1527,31.8775,32.0728,104388.0
2020-04-22 12:00:00,36.14,36.31,36.03,36.28,113798.0,32.0817,32.2326,31.984,32.2059,113798.0
2020-04-22 12:30:00,36.24,36.28,35.77,35.84,100766.0,32.1704,32.2059,31.7532,31.8154,100766.0
2020-04-22 13:00:00,35.83,36.0,35.67,36.0,150510.0,31.8065,31.9574,31.6644,31.9574,150510.0
2020-04-22 13:30:00,36.0,36.03,35.79,35.81,105112.0,31.9574,31.984,31.771,31.7887,105112.0
2020-04-22 14:00:00,35.82,35.89,35.67,35.73,97947.0,31.7976,31.8597,31.6644,31.7177,97947.0
2020-04-22 14:30:00,35.73,35.93,35.73,35.82,115451.0,31.7177,31.8952,31.7177,31.7976,115451.0
2020-04-22 15:00:00,35.83,35.98,35.79,35.92,164723.0,31.8065,31.9396,31.771,31.8864,164723.0
2020-04-22 15:30:00,35.92,36.0,35.66,35.68,517618.0,31.8864,31.9574,31.6556,31.6733,517618.0
2020-04-23 09:30:00,36.18,36.53,35.87,35.98,215960.0,32.1172,32.4279,31.842,31.9396,215960.0
2020-04-23 10:00:00,35.99,36.33,35.92,36.19,225065.0,31.9485,32.2503,31.8864,32.1261,225065.0
2020-04-23 10:30:00,36.2,36.91,36.12,36.63,146908.0,32.1349,32.7652,32.0639,32.5166,146908.0
2020-04-23 11:00:00,36.66,36.91,36.53,36.86,67998.0,32.5433,32.7652,32.4279,32.7208,67998.0
2020-04-23 11:30:00,36.86,36.9,36.61,36.8,68419.0,32.7208,32.7563,32.4989,32.6676,68419.0
2020-04-23 12:00:00,36.78,36.94,36.73,36.78,89444.0,32.6498,32.7918,32.6054,32.6498,89444.0
2020-04-23 12:30:00,36.78,36.85,36.16,36.27,147844.0,32.6498,32.7119,32.0994,32.1971,147844.0
2020-04-23 13:00:00,36.27,36.47,36.17,36.32,59680.0,32.1971,32.3746,32.1083,32.2415,59680.0
2020-04-23 13:30:00,36.3,36.45,36.14,36.23,63968.0,32.2237,32.3569,32.0817,32.1616,63968.0
2020-04-23 14:00:00,36.22,36.23,35.9,36.04,136666.0,32.1527,32.1616,31.8686,31.9929,136666.0
2020-04-23 14:30:00,36.02,36.08,35.76,35.95,207865.0,31.9751,32.0284,31.7443,31.913,207865.0
2020-04-23 15:00:00,35.95,36.11,35.74,36.09,147048.0,31.913,32.055,31.7266,32.0373,147048.0
2020-04-23 15:30:00,36.09,36.24,35.9,35.93,220175.0,32.0373,32.1704,31.8686,31.8952,220175.0
2020-04-24 09:30:00,36.21,36.23,35.81,35.82,141495.0,32.1438,32.1616,31.7887,31.7976,141495.0
2020-04-24 10:00:00,35.83,35.99,35.63,35.71,102594.0,31.8065,31.9485,31.6289,31.7,102594.0
2020-04-24 10:30:00,35.72,35.96,35.66,35.81,82453.0,31.7088,31.9219,31.6556,31.7887,82453.0
2020-04-24 11:00:00,35.82,35.88,35.62,35.83,73708.0,31.7976,31.8509,31.6201,31.8065,73708.0
2020-04-24 11:30:00,35.84,35.9,35.66,35.67,58849.0,31.8154,31.8686,31.6556,31.6644,58849.0
2020-04-24 12:00:00,35.67,35.67,35.39,35.45,101345.0,31.6644,31.6644,31.4159,31.4691,101345.0
2020-04-24 12:30:00,35.45,35.55,35.44,35.5,126817.0,31.4691,31.5579,31.4603,31.5135,126817.0
2020-04-24 13:00:00,35.51,35.68,35.45,35.68,128576.0,31.5224,31.6733,31.4691,31.6733,128576.0
2020-04-24 13:30:00,35.68,35.94,35.59,35.92,154102.0,31.6733,31.9041,31.5934,31.8864,154102.0
2020-04-24 14:00:00,35.92,36.01,35.82,36.0,165764.0,31.8864,31.9663,31.7976,31.9574,165764.0
2020-04-24 14:30:00,36.0,36.36,35.99,36.34,146215.0,31.9574,32.277,31.9485,32.2592,146215.0
2020-04-24 15:00:00,36.33,36.42,36.27,36.32,182903.0,32.2503,32.3302,32.1971,32.2415,182903.0
2020-04-24 15:30:00,36.32,36.33,35.99,36.05,381106.0,32.2415,32.2503,31.9485,32.0018,381106.0
2020-04-27 09:30:00,36.02,36.7,36.02,36.52,183021.0,31.9751,32.5788,31.9751,32.419,183021.0
2020-04-27 10:00:00,36.53,37.0,36.47,36.76,240047.0,32.4279,32.8451,32.3746,32.632,240047.0
2020-04-27 10:30:00,36.76,36.98,36.63,36.89,64812.0,32.632,32.8273,32.5166,32.7474,64812.0
2020-04-27 11:00:00,36.88,36.97,36.78,36.96,89526.0,32.7386,32.8185,32.6498,32.8096,89526.0
2020-04-27 11:30:00,36.95,37.34,36.92,37.28,100968.0,32.8007,33.1469,32.7741,33.0937,100968.0
2020-04-27 12:00:00,37.28,37.69,37.23,37.68,148615.0,33.0937,33.4576,33.0493,33.4487,148615.0
2020-04-27 12:30:00,37.69,37.76,37.65,37.76,114871.0,33.4576,33.5197,33.4221,33.5197,114871.0
2020-04-27 13:00:00,37.77,37.86,37.66,37.82,95618.0,33.5286,33.6085,33.431,33.573,95618.0
2020-04-27 13:30:00,37.82,37.94,37.77,37.93,74595.0,33.573,33.6795,33.5286,33.6707,74595.0
2020-04-27 14:00:00,37.94,38.09,37.85,38.05,131646.0,33.6795,33.8127,33.5996,33.7772,131646.0
2020-04-27 14:30:00,38.06,38.15,37.93,38.13,96652.0,33.7861,33.866,33.6707,33.8482,96652.0
2020-04-27 15:00:00,38.14,38.23,38.1,38.11,157404.0,33.8571,33.937,33.8216,33.8304,157404.0
2020-04-27 15:30:00,38.11,38.32,37.99,38.02,543707.0,33.8304,34.0169,33.7239,33.7506,543707.0
2020-04-28 09:30:00,39.28,40.67,39.21,40.16,496108.0,34.8691,36.103,34.8069,35.6502,496108.0
2020-04-28 10:00:00,40.15,40.29,39.88,39.98,324853.0,35.6414,35.7656,35.4017,35.4905,324853.0
2020-04-28 10:30:00,40.03,40.25,39.3,39.31,410561.0,35.5348,35.7301,34.8868,34.8957,410561.0
2020-04-28 11:00:00,39.31,39.81,39.21,39.72,143575.0,34.8957,35.3395,34.8069,35.2597,143575.0
2020-04-28 11:30:00,39.68,39.9,39.64,39.82,119231.0,35.2241,35.4194,35.1886,35.3484,119231.0
2020-04-28 12:00:00,39.8,39.82,39.5,39.53,176667.0,35.3307,35.3484,35.0644,35.091,176667.0
2020-04-28 12:30:00,39.52,39.65,39.35,39.63,112153.0,35.0821,35.1975,34.9312,35.1798,112153.0
2020-04-28 13:00:00,39.64,39.8,39.6,39.77,75644.0,35.1886,35.3307,35.1531,35.304,75644.0
2020-04-28 13:30:00,39.77,39.87,39.61,39.8,150193.0,35.304,35.3928,35.162,35.3307,150193.0
2020-04-28 14:00:00,39.8,39.97,39.72,39.87,108912.0,35.3307,35.4816,35.2597,35.3928,108912.0
2020-04-28 14:30:00,39.88,39.99,39.73,39.82,158020.0,35.4017,35.4993,35.2685,35.3484,158020.0
2020-04-28 15:00:00,39.81,39.91,39.72,39.84,213591.0,35.3395,35.4283,35.2597,35.3662,213591.0
2020-04-28 15:30:00,39.84,39.86,38.44,39.35,595311.0,35.3662,35.3839,34.1234,34.9312,595311.0
2020-04-29 09:30:00,40.55,40.81,40.33,40.45,167252.0,35.9964,36.2272,35.8012,35.9077,167252.0
2020-04-29 10:00:00,40.48,40.49,39.87,39.98,127530.0,35.9343,35.9432,35.3928,35.4905,127530.0
2020-04-29 10:30:00,40.0,40.38,39.88,40.23,95038.0,35.5082,35.8455,35.4017,35.7124,95038.0
2020-04-29 11:00:00,40.2,40.51,40.14,40.5,84001.0,35.6857,35.9609,35.6325,35.9521,84001.0
2020-04-29 11:30:00,40.48,40.64,40.39,40.61,91363.0,35.9343,36.0763,35.8544,36.0497,91363.0
2020-04-29 12:00:00,40.61,40.82,40.55,40.63,151292.0,36.0497,36.2361,35.9964,36.0675,151292.0
2020-04-29 12:30:00,40.63,41.3,40.62,41.24,128446.0,36.0675,36.6622,36.0586,36.609,128446.0
2020-04-29 13:00:00,41.25,41.43,41.15,41.35,137321.0,36.6178,36.7776,36.5291,36.7066,137321.0
2020-04-29 13:30:00,41.36,41.36,40.95,41.04,145001.0,36.7155,36.7155,36.3515,36.4314,145001.0
2020-04-29 14:00:00,41.04,41.34,40.85,41.2,160590.0,36.4314,36.6977,36.2628,36.5735,160590.0
2020-04-29 14:30:00,41.21,41.32,41.08,41.2,129858.0,36.5823,36.68,36.4669,36.5735,129858.0
2020-04-29 15:00:00,41.2,41.39,41.15,41.27,237200.0,36.5735,36.7421,36.5291,36.6356,237200.0
2020-04-29 15:30:00,41.29,41.5,41.06,41.16,541407.0,36.6533,36.8398,36.4492,36.5379,541407.0
2020-04-30 09:30:00,37.21,40.46,36.63,40.15,1164092.0,33.0315,35.9166,32.5166,35.6414,1164092.0
2020-04-30 10:00:00,40.15,40.84,40.0,40.44,244927.0,35.6414,36.2539,35.5082,35.8988,244927.0
2020-04-30 10:30:00,40.45,40.82,39.88,39.92,240620.0,35.9077,36.2361,35.4017,35.4372,240620.0
2020-04-30 11:00:00,39.89,39.99,39.51,39.55,143000.0,35.4106,35.4993,35.0732,35.1087,143000.0
2020-04-30 11:30:00,39.55,39.84,38.93,38.93,175332.0,35.1087,35.3662,34.5584,34.5584,175332.0
2020-04-30 12:00:00,38.98,39.57,38.77,39.28,213844.0,34.6027,35.1265,34.4163,34.8691,213844.0
2020-04-30 12:30:00,39.28,39.49,38.74,38.8,170642.0,34.8691,35.0555,34.3897,34.443,170642.0
2020-04-30 13:00:00,38.79,39.4,38.77,39.21,118684.0,34.4341,34.9756,34.4163,34.8069,118684.0
2020-04-30 13:30:00,39.21,39.22,38.39,38.41,84746.0,34.8069,34.8158,34.079,34.0968,84746.0
2020-04-30 14:00:00,38.4,38.4,38.08,38.18,177612.0,34.0879,34.0879,33.8038,33.8926,177612.0
2020-04-30 14:30:00,38.18,38.49,38.07,38.41,177454.0,33.8926,34.1678,33.7949,34.0968,177454.0
2020-04-30 15:00:00,38.41,38.5,38.08,38.29,145803.0,34.0968,34.1767,33.8038,33.9902,145803.0
2020-04-30 15:30:00,38.29,38.33,37.98,37.99,602824.0,33.9902,34.0257,33.715,33.7239,602824.0
2020-05-01 09:30:00,36.81,37.24,36.49,36.76,258445.0,32.6764,33.0581,32.3924,32.632,258445.0
2020-05-01 10:00:00,36.77,36.92,36.56,36.72,142019.0,32.6409,32.7741,32.4545,32.5965,142019.0
2020-05-01 10:30:00,36.74,36.96,36.65,36.7,104354.0,32.6143,32.8096,32.5344,32.5788,104354.0
2020-05-01 11:00:00,36.69,36.7,36.39,36.43,80969.0,32.5699,32.5788,32.3036,32.3391,80969.0
2020-05-01 11:30:00,36.43,36.48,35.95,36.25,112343.0,32.3391,32.3835,31.913,32.1793,112343.0
2020-05-01 12:00:00,36.29,36.43,36.08,36.08,91489.0,32.2148,32.3391,32.0284,32.0284,91489.0
2020-05-01 12:30:00,36.08,36.08,35.69,35.73,105509.0,32.0284,32.0284,31.6822,31.7177,105509.0
2020-05-01 13:00:00,35.73,35.94,35.51,35.72,182943.0,31.7177,31.9041,31.5224,31.7088,182943.0
2020-05-01 13:30:00,35.72,35.87,35.59,35.72,78609.0,31.7088,31.842,31.5934,31.7088,78609.0
2020-05-01 14:00:00,35.71,35.96,35.66,35.91,162294.0,31.7,31.9219,31.6556,31.8775,162294.0
2020-05-01 14:30:00,35.92,35.92,35.54,35.57,156784.0,31.8864,31.8864,31.549,31.5757,156784.0
2020-05-01 15:00:00,35.58,35.82,35.51,35.68,154517.0,31.5846,31.7976,31.5224,31.6733,154517.0
2020-05-01 15:30:00,35.68,35.74,35.55,35.69,473124.0,31.6733,31.7266,31.5579,31.6822,473124.0
2020-05-04 09:30:00,35.23,35.44,34.26,34.76,212629.0,31.2739,31.4603,30.4128,30.8566,212629.0
2020-05-04 10:00:00,34.75,35.14,34.71,34.83,199671.0,30.8478,31.194,30.8122,30.9188,199671.0
2020-05-04 10:30:00,34.78,34.91,34.55,34.66,314269.0,30.8744,30.9898,30.6702,30.7679,314269.0
2020-05-04 11:00:00,34.66,34.89,34.58,34.68,194241.0,30.7679,30.972,30.6968,30.7856,194241.0
2020-05-04 11:30:00,34.68,34.83,34.61,34.62,152230.0,30.7856,30.9188,30.7235,30.7324,152230.0
2020-05-04 12:00:00,34.63,34.95,34.63,34.92,132662.0,30.7412,31.0253,30.7412,30.9987,132662.0
2020-05-04 12:30:00,34.93,34.98,34.72,34.85,139614.0,31.0075,31.0519,30.8211,30.9365,139614.0
2020-05-04 13:00:00,34.85,34.87,34.66,34.77,142558.0,30.9365,30.9543,30.7679,30.8655,142558.0
2020-05-04 13:30:00,34.77,34.78,34.7,34.77,113460.0,30.8655,30.8744,30.8034,30.8655,113460.0
2020-05-04 14:00:00,34.76,34.96,34.75,34.86,118900.0,30.8566,31.0342,30.8478,30.9454,118900.0
2020-05-04 14:30:00,34.86,35.1,34.78,35.05,163888.0,30.9454,31.1585,30.8744,31.1141,163888.0
2020-05-04 15:00:00,35.04,35.21,35.01,35.18,156792.0,31.1052,31.2561,31.0786,31.2295,156792.0
2020-05-04 15:30:00,35.18,35.53,35.17,35.39,516042.0,31.2295,31.5402,31.2206,31.4159,516042.0
2020-05-05 09:30:00,35.74,36.45,35.74,36.32,158570.0,31.7266,32.3569,31.7266,32.2415,158570.0
2020-05-05 10:00:00,36.32,36.56,36.05,36.06,158166.0,32.2415,32.4545,32.0018,32.0106,158166.0
2020-05-05 10:30:00,36.06,36.3,35.87,35.88,130469.0,32.0106,32.2237,31.842,31.8509,130469.0
2020-05-05 11:00:00,35.89,36.16,35.88,36.1,403443.0,31.8597,32.0994,31.8509,32.0462,403443.0
2020-05-05 11:30:00,36.11,36.32,35.99,36.0,72762.0,32.055,32.2415,31.9485,31.9574,72762.0
2020-05-05 12:00:00,36.01,36.01,35.71,35.75,113155.0,31.9663,31.9663,31.7,31.7355,113155.0
2020-05-05 12:30:00,35.74,35.75,35.46,35.58,96414.0,31.7266,31.7355,31.478,31.5846,96414.0
2020-05-05 13:00:00,35.58,35.62,35.45,35.51,100484.0,31.5846,31.6201,31.4691,31.5224,100484.0
2020-05-05 13:30:00,35.54,35.64,35.51,35.56,85294.0,31.549,31.6378,31.5224,31.5668,85294.0
2020-05-05 14:00:00,35.57,35.65,35.49,35.58,220629.0,31.5757,31.6467,31.5047,31.5846,220629.0
2020-05-05 14:30:00,35.58,35.6,35.41,35.54,77464.0,31.5846,31.6023,31.4336,31.549,77464.0
2020-05-05 15:00:00,35.53,35.54,35.19,35.28,121588.0,31.5402,31.549,31.2383,31.3182,121588.0
2020-05-05 15:30:00,35.26,35.29,35.15,35.17,354181.0,31.3005,31.3271,31.2028,31.2206,354181.0
2020-05-06 09:30:00,35.42,35.54,34.34,34.38,136053.0,31.4425,31.549,30.4838,30.5193,136053.0
2020-05-06 10:00:00,34.38,34.57,34.0,34.45,133702.0,30.5193,30.688,30.182,30.5814,133702.0
2020-05-06 10:30:00,34.46,34.59,34.25,34.28,121871.0,30.5903,30.7057,30.4039,30.4305,121871.0
2020-05-06 11:00:00,34.28,34.36,33.78,33.93,100853.0,30.4305,30.5016,29.9867,30.1198,100853.0
2020-05-06 11:30:00,33.92,34.04,33.6,33.7,212507.0,30.111,30.2175,29.8269,29.9157,212507.0
2020-05-06 12:00:00,33.7,33.87,33.64,33.82,106107.0,29.9157,30.0666,29.8624,30.0222,106107.0
2020-05-06 12:30:00,33.83,33.83,33.63,33.82,91821.0,30.0311,30.0311,29.8535,30.0222,91821.0
2020-05-06 13:00:00,33.83,33.9,33.65,33.78,70586.0,30.0311,30.0932,29.8713,29.9867,70586.0
2020-05-06 13:30:00,33.78,34.01,33.77,33.98,61797.0,29.9867,30.1909,29.9778,30.1642,61797.0
2020-05-06 14:00:00,33.96,33.96,33.71,33.75,63674.0,30.1465,30.1465,29.9245,29.9601,63674.0
2020-05-06 14:30:00,33.73,34.04,33.69,33.96,80484.0,29.9423,30.2175,29.9068,30.1465,80484.0
2020-05-06 15:00:00,33.97,34.01,33.71,33.74,123713.0,30.1553,30.1909,29.9245,29.9512,123713.0
2020-05-06 15:30:00,33.74,33.74,33.48,33.52,336165.0,29.9512,29.9512,29.7204,29.7559,336165.0
2020-05-07 09:30:00,34.03,35.3,34.03,35.07,237191.0,30.2086,31.336,30.2086,31.1318,237191.0
2020-05-07 10:00:00,35.08,35.22,34.8,34.99,167165.0,31.1407,31.265,30.8921,31.0608,167165.0
2020-05-07 10:30:00,34.98,35.47,34.94,35.21,105572.0,31.0519,31.4869,31.0164,31.2561,105572.0
2020-05-07 11:00:00,35.22,35.36,35.07,35.27,114086.0,31.265,31.3893,31.1318,31.3094,114086.0
2020-05-07 11:30:00,35.27,35.62,35.24,35.62,92388.0,31.3094,31.6201,31.2827,31.6201,92388.0
2020-05-07 12:00:00,35.62,35.69,35.42,35.46,72119.0,31.6201,31.6822,31.4425,31.478,72119.0
2020-05-07 12:30:00,35.45,35.51,34.93,35.09,77312.0,31.4691,31.5224,31.0075,31.1496,77312.0
2020-05-07 13:00:00,35.08,35.27,35.02,35.05,66121.0,31.1407,31.3094,31.0874,31.1141,66121.0
2020-05-07 13:30:00,35.05,35.24,35.0,35.09,64371.0,31.1141,31.2827,31.0697,31.1496,64371.0
2020-05-07 14:00:00,35.07,35.14,34.91,34.94,100889.0,31.1318,31.194,30.9898,31.0164,100889.0
2020-05-07 14:30:00,34.94,35.01,34.82,34.89,72991.0,31.0164,31.0786,30.9099,30.972,72991.0
2020-05-07 15:00:00,34.88,34.96,34.79,34.91,216878.0,30.9632,31.0342,30.8833,30.9898,216878.0
2020-05-07 15:30:00,34.91,35.04,34.81,34.91,457444.0,30.9898,31.1052,30.901,30.9898,457444.0
2020-05-08 09:30:00,35.71,36.01,35.5,35.68,145268.0,31.7,31.9663,31.5135,31.6733,145268.0
2020-05-08 10:00:00,35.69,35.82,35.26,35.26,90244.0,31.6822,31.7976,31.3005,31.3005,90244.0
2020-05-08 10:30:00,35.26,35.49,35.22,35.38,144999.0,31.3005,31.5047,31.265,31.407,144999.0
2020-05-08 11:00:00,35.37,35.6,35.22,35.56,82803.0,31.3981,31.6023,31.265,31.5668,82803.0
2020-05-08 11:30:00,35.56,35.62,35.43,35.43,86191.0,31.5668,31.6201,31.4514,31.4514,86191.0
2020-05-08 12:00:00,35.43,35.65,35.42,35.56,69905.0,31.4514,31.6467,31.4425,31.5668,69905.0
2020-05-08 12:30:00,35.57,35.69,35.57,35.68,66418.0,31.5757,31.6822,31.5757,31.6733,66418.0
2020-05-08 13:00:00,35.69,36.02,35.69,35.99,78623.0,31.6822,31.9751,31.6822,31.9485,78623.0
2020-05-08 13:30:00,36.0,36.23,35.98,36.22,160747.0,31.9574,32.1616,31.9396,32.1527,160747.0
2020-05-08 14:00:00,36.23,36.35,36.2,36.26,73947.0,32.1616,32.2681,32.1349,32.1882,73947.0
2020-05-08 14:30:00,36.27,36.27,36.1,36.22,66469.0,32.1971,32.1971,32.0462,32.1527,66469.0
2020-05-08 15:00:00,36.23,36.3,36.19,36.25,70892.0,32.1616,32.2237,32.1261,32.1793,70892.0
2020-05-08 15:30:00,36.24,36.46,36.22,36.37,348841.0,32.1704,32.3657,32.1527,32.2858,348841.0
2020-05-11 09:30:00,36.09,36.09,34.96,35.04,182628.0,32.0373,32.0373,31.0342,31.1052,182628.0
2020-05-11 10:00:00,35.05,35.07,34.63,34.9,102328.0,31.1141,31.1318,30.7412,30.9809,102328.0
2020-05-11 10:30:00,34.89,35.17,34.83,35.02,80253.0,30.972,31.2206,30.9188,31.0874,80253.0
2020-05-11 11:00:00,35.0,35.14,34.87,35.02,74679.0,31.0697,31.194,30.9543,31.0874,74679.0
2020-05-11 11:30:00,35.03,35.31,35.03,35.22,54965.0,31.0963,31.3449,31.0963,31.265,54965.0
2020-05-11 12:00:00,35.22,35.37,35.19,35.36,91556.0,31.265,31.3981,31.2383,31.3893,91556.0
2020-05-11 12:30:00,35.37,35.41,35.2,35.26,148120.0,31.3981,31.4336,31.2472,31.3005,148120.0
2020-05-11 13:00:00,35.26,35.38,35.2,35.34,111217.0,31.3005,31.407,31.2472,31.3715,111217.0
2020-05-11 13:30:00,35.34,35.44,35.29,35.36,162859.0,31.3715,31.4603,31.3271,31.3893,162859.0
2020-05-11 14:00:00,35.36,35.39,34.99,35.07,97378.0,31.3893,31.4159,31.0608,31.1318,97378.0
2020-05-11 14:30:00,35.08,35.3,35.06,35.12,114892.0,31.1407,31.336,31.1229,31.1762,114892.0
2020-05-11 15:00:00,35.12,35.19,35.04,35.07,146019.0,31.1762,31.2383,31.1052,31.1318,146019.0
2020-05-11 15:30:00,35.07,35.08,34.92,34.94,425041.0,31.1318,31.1407,30.9987,31.0164,425041.0
2020-05-12 09:30:00,35.04,35.63,34.83,35.04,192135.0,31.1052,31.6289,30.9188,31.1052,192135.0
2020-05-12 10:00:00,35.04,35.45,35.03,35.26,150062.0,31.1052,31.4691,31.0963,31.3005,150062.0
2020-05-12 10:30:00,35.27,35.41,35.22,35.26,231065.0,31.3094,31.4336,31.265,31.3005,231065.0
2020-05-12 11:00:00,35.25,35.45,35.18,35.42,254561.0,31.2916,31.4691,31.2295,31.4425,254561.0
2020-05-12 11:30:00,35.41,35.5,35.15,35.17,113446.0,31.4336,31.5135,31.2028,31.2206,113446.0
2020-05-12 12:00:00,35.16,35.31,35.13,35.28,80002.0,31.2117,31.3449,31.1851,31.3182,80002.0
2020-05-12 12:30:00,35.26,35.33,35.12,35.18,43811.0,31.3005,31.3626,31.1762,31.2295,43811.0
2020-05-12 13:00:00,35.17,35.18,34.66,34.7,71993.0,31.2206,31.2295,30.7679,30.8034,71993.0
2020-05-12 13:30:00,34.7,34.77,34.62,34.74,130436.0,30.8034,30.8655,30.7324,30.8389,130436.0
2020-05-12 14:00:00,34.74,34.74,34.49,34.5,67754.0,30.8389,30.8389,30.617,30.6258,67754.0
2020-05-12 14:30:00,34.5,34.72,34.46,34.69,97711.0,30.6258,30.8211,30.5903,30.7945,97711.0
2020-05-12 15:00:00,34.68,34.75,34.51,34.58,149871.0,30.7856,30.8478,30.6347,30.6968,149871.0
2020-05-12 15:30:00,34.58,34.63,34.13,34.14,430021.0,30.6968,30.7412,30.2974,30.3063,430021.0
2020-05-13 09:30:00,33.64,33.85,32.54,32.64,236668.0,29.8624,30.0488,28.8859,28.9747,236668.0
2020-05-13 10:00:00,32.65,32.81,32.25,32.48,298970.0,28.9836,29.1256,28.6285,28.8327,298970.0
2020-05-13 10:30:00,32.49,32.65,32.18,32.28,221967.0,28.8415,28.9836,28.5664,28.6551,221967.0
2020-05-13 11:00:00,32.28,32.44,32.1,32.19,118735.0,28.6551,28.7972,28.4953,28.5752,118735.0
2020-05-13 11:30:00,32.19,32.26,31.91,32.13,128103.0,28.5752,28.6374,28.3267,28.522,128103.0
2020-05-13 12:00:00,32.13,32.24,31.91,32.02,133983.0,28.522,28.6196,28.3267,28.4243,133983.0
2020-05-13 12:30:00,32.02,32.18,31.99,32.14,373685.0,28.4243,28.5664,28.3977,28.5308,373685.0
2020-05-13 13:00:00,32.15,32.65,32.1,32.55,197880.0,28.5397,28.9836,28.4953,28.8948,197880.0
2020-05-13 13:30:00,32.54,32.65,32.25,32.26,113141.0,28.8859,28.9836,28.6285,28.6374,113141.0
2020-05-13 14:00:00,32.26,32.38,32.1,32.25,102668.0,28.6374,28.7439,28.4953,28.6285,102668.0
2020-05-13 14:30:00,32.22,32.33,32.16,32.18,114078.0,28.6019,28.6995,28.5486,28.5664,114078.0
2020-05-13 15:00:00,32.18,32.3,31.93,31.98,153795.0,28.5664,28.6729,28.3444,28.3888,153795.0
2020-05-13 15:30:00,31.96,32.17,31.9,32.06,485911.0,28.3711,28.5575,28.3178,28.4598,485911.0
2020-05-14 09:30:00,31.57,31.66,30.41,30.49,300758.0,28.0249,28.1047,26.9951,27.0661,300758.0
2020-05-14 10:00:00,30.48,31.1,30.26,31.05,287391.0,27.0573,27.6076,26.862,27.5632,287391.0
2020-05-14 10:30:00,31.04,32.51,31.04,32.37,262880.0,27.5544,28.8593,27.5544,28.735,262880.0
2020-05-14 11:00:00,32.37,32.71,32.05,32.07,165183.0,28.735,29.0368,28.451,28.4687,165183.0
2020-05-14 11:30:00,32.04,32.18,31.68,32.08,211474.0,28.4421,28.5664,28.1225,28.4776,211474.0
2020-05-14 12:00:00,32.1,32.53,32.08,32.45,88371.0,28.4953,28.8771,28.4776,28.806,88371.0
2020-05-14 12:30:00,32.48,33.08,32.46,32.98,126269.0,28.8327,29.3653,28.8149,29.2765,126269.0
2020-05-14 13:00:00,32.99,33.32,32.74,33.3,152068.0,29.2854,29.5783,29.0635,29.5606,152068.0
2020-05-14 13:30:00,33.29,33.33,32.74,32.76,180926.0,29.5517,29.5872,29.0635,29.0812,180926.0
2020-05-14 14:00:00,32.76,32.93,32.7,32.87,162997.0,29.0812,29.2321,29.028,29.1789,162997.0
2020-05-14 14:30:00,32.88,32.99,32.66,32.87,152911.0,29.1877,29.2854,28.9925,29.1789,152911.0
2020-05-14 15:00:00,32.87,33.2,32.83,33.09,182392.0,29.1789,29.4718,29.1434,29.3742,182392.0
2020-05-14 15:30:00,33.1,33.34,32.99,33.29,444455.0,29.383,29.5961,29.2854,29.5517,444455.0
2020-05-15 09:30:00,33.0,33.1,32.32,32.89,164147.0,29.2943,29.383,28.6906,29.1966,164147.0
2020-05-15 10:00:00,32.9,33.44,32.71,33.33,168158.0,29.2055,29.6849,29.0368,29.5872,168158.0
2020-05-15 10:30:00,33.31,33.43,32.88,33.03,122824.0,29.5695,29.676,29.1877,29.3209,122824.0
2020-05-15 11:00:00,33.01,33.02,32.64,32.78,146318.0,29.3031,29.312,28.9747,29.099,146318.0
2020-05-15 11:30:00,32.78,32.85,32.45,32.52,105011.0,29.099,29.1611,28.806,28.8682,105011.0
2020-05-15 12:00:00,32.53,32.74,32.51,32.68,106297.0,28.8771,29.0635,28.8593,29.0102,106297.0
2020-05-15 12:30:00,32.68,32.75,32.55,32.59,83324.0,29.0102,29.0723,28.8948,28.9303,83324.0
2020-05-15 13:00:00,32.59,32.76,32.51,32.74,65050.0,28.9303,29.0812,28.8593,29.0635,65050.0
2020-05-15 13:30:00,32.72,33.06,32.69,32.98,77833.0,29.0457,29.3475,29.0191,29.2765,77833.0
2020-05-15 14:00:00,33.02,33.1,32.93,32.98,68627.0,29.312,29.383,29.2321,29.2765,68627.0
2020-05-15 14:30:00,32.98,33.03,32.79,32.8,75737.0,29.2765,29.3209,29.1079,29.1167,75737.0
2020-05-15 15:00:00,32.81,33.09,32.77,32.94,138267.0,29.1256,29.3742,29.0901,29.241,138267.0
2020-05-15 15:30:00,32.95,33.3,32.81,33.26,458078.0,29.2499,29.5606,29.1256,29.5251,458078.0
2020-05-18 09:30:00,35.12,35.73,35.02,35.43,209510.0,31.1762,31.7177,31.0874,31.4514,209510.0
2020-05-18 10:00:00,35.44,35.57,34.68,34.72,96300.0,31.4603,31.5757,30.7856,30.8211,96300.0
2020-05-18 10:30:00,34.72,35.21,34.67,35.03,85836.0,30.8211,31.2561,30.7767,31.0963,85836.0
2020-05-18 11:00:00,35.04,35.31,35.01,35.27,139638.0,31.1052,31.3449,31.0786,31.3094,139638.0
2020-05-18 11:30:00,35.27,35.28,35.06,35.25,78081.0,31.3094,31.3182,31.1229,31.2916,78081.0
2020-05-18 12:00:00,35.23,35.4,35.2,35.32,66375.0,31.2739,31.4248,31.2472,31.3537,66375.0
2020-05-18 12:30:00,35.31,35.46,35.26,35.41,85328.0,31.3449,31.478,31.3005,31.4336,85328.0
2020-05-18 13:00:00,35.43,35.61,35.42,35.61,73396.0,31.4514,31.6112,31.4425,31.6112,73396.0
2020-05-18 13:30:00,35.61,35.7,35.49,35.52,97070.0,31.6112,31.6911,31.5047,31.5313,97070.0
2020-05-18 14:00:00,35.53,35.61,35.29,35.46,89028.0,31.5402,31.6112,31.3271,31.478,89028.0
2020-05-18 14:30:00,35.47,35.71,35.41,35.53,134017.0,31.4869,31.7,31.4336,31.5402,134017.0
2020-05-18 15:00:00,35.52,35.53,35.35,35.39,261246.0,31.5313,31.5402,31.3804,31.4159,261246.0
2020-05-18 15:30:00,35.39,35.59,35.22,35.26,499441.0,31.4159,31.5934,31.265,31.3005,499441.0
2020-05-19 09:30:00,34.92,34.92,34.12,34.45,119967.0,30.9987,30.9987,30.2885,30.5814,119967.0
2020-05-19 10:00:00,34.44,34.9,34.32,34.67,91639.0,30.5726,30.9809,30.466,30.7767,91639.0
2020-05-19 10:30:00,34.68,34.78,34.41,34.73,111302.0,30.7856,30.8744,30.5459,30.83,111302.0
2020-05-19 11:00:00,34.73,35.15,34.71,35.08,195754.0,30.83,31.2028,30.8122,31.1407,195754.0
2020-05-19 11:30:00,35.06,35.19,34.83,34.9,118698.0,31.1229,31.2383,30.9188,30.9809,118698.0
2020-05-19 12:00:00,34.9,35.1,34.87,34.93,71332.0,30.9809,31.1585,30.9543,31.0075,71332.0
2020-05-19 12:30:00,34.94,34.97,34.79,34.89,45183.0,31.0164,31.0431,30.8833,30.972,45183.0
2020-05-19 13:00:00,34.91,34.95,34.85,34.89,64095.0,30.9898,31.0253,30.9365,30.972,64095.0
2020-05-19 13:30:00,34.89,35.0,34.86,34.95,56803.0,30.972,31.0697,30.9454,31.0253,56803.0
2020-05-19 14:00:00,34.94,35.13,34.86,35.1,59908.0,31.0164,31.1851,30.9454,31.1585,59908.0
2020-05-19 14:30:00,35.09,35.2,34.72,34.75,76724.0,31.1496,31.2472,30.8211,30.8478,76724.0
2020-05-19 15:00:00,34.75,35.12,34.72,34.87,84076.0,30.8478,31.1762,30.8211,30.9543,84076.0
2020-05-19 15:30:00,34.85,34.85,34.29,34.32,325992.0,30.9365,30.9365,30.4394,30.466,325992.0
2020-05-20 09:30:00,34.82,35.04,34.54,34.67,157296.0,30.9099,31.1052,30.6613,30.7767,157296.0
2020-05-20 10:00:00,34.65,34.98,34.61,34.91,134676.0,30.759,31.0519,30.7235,30.9898,134676.0
2020-05-20 10:30:00,34.9,35.13,34.86,35.0,98099.0,30.9809,31.1851,30.9454,31.0697,98099.0
2020-05-20 11:00:00,35.01,35.19,34.64,35.09,83302.0,31.0786,31.2383,30.7501,31.1496,83302.0
2020-05-20 11:30:00,35.07,35.31,34.99,35.3,81018.0,31.1318,31.3449,31.0608,31.336,81018.0
2020-05-20 12:00:00,35.29,35.41,35.17,35.39,190383.0,31.3271,31.4336,31.2206,31.4159,190383.0
2020-05-20 12:30:00,35.41,35.64,35.36,35.54,103169.0,31.4336,31.6378,31.3893,31.549,103169.0
2020-05-20 13:00:00,35.54,35.56,35.15,35.15,86371.0,31.549,31.5668,31.2028,31.2028,86371.0
2020-05-20 13:30:00,35.18,35.41,35.14,35.24,115271.0,31.2295,31.4336,31.194,31.2827,115271.0
2020-05-20 14:00:00,35.24,35.34,35.09,35.28,92165.0,31.2827,31.3715,31.1496,31.3182,92165.0
2020-05-20 14:30:00,35.27,35.43,35.23,35.25,103045.0,31.3094,31.4514,31.2739,31.2916,103045.0
2020-05-20 15:00:00,35.25,35.27,35.0,35.14,135266.0,31.2916,31.3094,31.0697,31.194,135266.0
2020-05-20 15:30:00,35.15,35.16,34.88,35.01,369307.0,31.2028,31.2117,30.9632,31.0786,369307.0
2020-05-21 09:30:00,35.01,36.79,35.0,36.76,894294.0,31.0786,32.6587,31.0697,32.632,894294.0
2020-05-21 10:00:00,36.78,37.05,36.62,36.9,676319.0,32.6498,32.8895,32.5078,32.7563,676319.0
2020-05-21 10:30:00,36.91,37.2,36.81,37.11,194658.0,32.7652,33.0226,32.6764,32.9427,194658.0
2020-05-21 11:00:00,37.1,37.1,36.4,36.42,162869.0,32.9339,32.9339,32.3125,32.3302,162869.0
2020-05-21 11:30:00,36.42,36.8,36.41,36.76,118782.0,32.3302,32.6676,32.3213,32.632,118782.0
2020-05-21 12:00:00,36.77,36.93,36.62,36.62,80254.0,32.6409,32.783,32.5078,32.5078,80254.0
2020-05-21 12:30:00,36.61,36.76,36.49,36.58,149763.0,32.4989,32.632,32.3924,32.4723,149763.0
2020-05-21 13:00:00,36.61,36.91,36.55,36.86,96409.0,32.4989,32.7652,32.4456,32.7208,96409.0
2020-05-21 13:30:00,36.85,36.89,36.73,36.78,70487.0,32.7119,32.7474,32.6054,32.6498,70487.0
2020-05-21 14:00:00,36.77,36.9,36.71,36.9,101527.0,32.6409,32.7563,32.5877,32.7563,101527.0
2020-05-21 14:30:00,36.9,37.05,36.81,36.91,141362.0,32.7563,32.8895,32.6764,32.7652,141362.0
2020-05-21 15:00:00,36.9,37.3,36.9,37.1,159631.0,32.7563,33.1114,32.7563,32.9339,159631.0
2020-05-21 15:30:00,37.1,37.15,36.79,37.1,733062.0,32.9339,32.9782,32.6587,32.9339,733062.0
2020-05-22 09:30:00,37.26,37.63,36.7,36.76,327038.0,33.0759,33.4043,32.5788,32.632,327038.0
2020-05-22 10:00:00,36.77,36.84,36.4,36.5,224254.0,32.6409,32.7031,32.3125,32.4012,224254.0
2020-05-22 10:30:00,36.49,36.7,36.44,36.48,137748.0,32.3924,32.5788,32.348,32.3835,137748.0
2020-05-22 11:00:00,36.48,36.73,36.48,36.61,360586.0,32.3835,32.6054,32.3835,32.4989,360586.0
2020-05-22 11:30:00,36.62,36.81,36.51,36.7,150071.0,32.5078,32.6764,32.4101,32.5788,150071.0
2020-05-22 12:00:00,36.7,36.77,36.57,36.69,146781.0,32.5788,32.6409,32.4634,32.5699,146781.0
2020-05-22 12:30:00,36.69,36.83,36.68,36.79,67738.0,32.5699,32.6942,32.561,32.6587,67738.0
2020-05-22 13:00:00,36.8,36.8,36.63,36.7,102956.0,32.6676,32.6676,32.5166,32.5788,102956.0
2020-05-22 13:30:00,36.7,36.8,36.66,36.74,251007.0,32.5788,32.6676,32.5433,32.6143,251007.0
2020-05-22 14:00:00,36.74,36.94,36.72,36.88,168039.0,32.6143,32.7918,32.5965,32.7386,168039.0
2020-05-22 14:30:00,36.87,37.09,36.8,36.82,139988.0,32.7297,32.925,32.6676,32.6853,139988.0
2020-05-22 15:00:00,36.82,37.0,36.79,36.98,501396.0,32.6853,32.8451,32.6587,32.8273,501396.0
2020-05-22 15:30:00,36.97,37.1,36.9,36.99,702872.0,32.8185,32.9339,32.7563,32.8362,702872.0
2020-05-26 09:30:00,38.86,39.54,38.68,38.84,431287.0,34.4962,35.0999,34.3364,34.4785,431287.0
2020-05-26 10:00:00,38.81,38.9,38.54,38.75,176336.0,34.4518,34.5317,34.2122,34.3986,176336.0
2020-05-26 10:30:00,38.76,39.05,38.69,38.78,145352.0,34.4075,34.6649,34.3453,34.4252,145352.0
2020-05-26 11:00:00,38.75,39.04,38.72,38.82,141428.0,34.3986,34.656,34.3719,34.4607,141428.0
2020-05-26 11:30:00,38.83,38.88,38.58,38.64,84317.0,34.4696,34.514,34.2477,34.3009,84317.0
2020-05-26 12:00:00,38.64,38.74,38.5,38.69,153735.0,34.3009,34.3897,34.1767,34.3453,153735.0
2020-05-26 12:30:00,38.68,38.9,38.64,38.8,94708.0,34.3364,34.5317,34.3009,34.443,94708.0
2020-05-26 13:00:00,38.81,39.0,38.73,38.82,154253.0,34.4518,34.6205,34.3808,34.4607,154253.0
2020-05-26 13:30:00,38.83,38.84,38.63,38.73,165567.0,34.4696,34.4785,34.2921,34.3808,165567.0
2020-05-26 14:00:00,38.75,39.13,38.73,39.07,82432.0,34.3986,34.7359,34.3808,34.6826,82432.0
2020-05-26 14:30:00,39.07,39.09,38.88,39.0,101189.0,34.6826,34.7004,34.514,34.6205,101189.0
2020-05-26 15:00:00,38.99,39.26,38.89,39.15,151875.0,34.6116,34.8513,34.5229,34.7537,151875.0
2020-05-26 15:30:00,39.15,39.19,38.54,38.61,396563.0,34.7537,34.7892,34.2122,34.2743,396563.0
2020-05-27 09:30:00,40.2,40.25,39.46,39.6,288646.0,35.6857,35.7301,35.0288,35.1531,288646.0
2020-05-27 10:00:00,39.58,39.77,39.21,39.36,136671.0,35.1354,35.304,34.8069,34.9401,136671.0
2020-05-27 10:30:00,39.37,39.38,38.53,38.91,201637.0,34.949,34.9578,34.2033,34.5406,201637.0
2020-05-27 11:00:00,38.9,39.24,38.8,39.02,104023.0,34.5317,34.8336,34.443,34.6383,104023.0
2020-05-27 11:30:00,39.0,39.35,38.98,39.21,96119.0,34.6205,34.9312,34.6027,34.8069,96119.0
2020-05-27 12:00:00,39.22,39.22,38.94,38.97,75337.0,34.8158,34.8158,34.5672,34.5939,75337.0
2020-05-27 12:30:00,38.98,38.99,38.74,38.9,100608.0,34.6027,34.6116,34.3897,34.5317,100608.0
2020-05-27 13:00:00,38.9,38.95,38.67,38.71,198990.0,34.5317,34.5761,34.3276,34.3631,198990.0
2020-05-27 13:30:00,38.71,38.74,38.62,38.73,146894.0,34.3631,34.3897,34.2832,34.3808,146894.0
2020-05-27 14:00:00,38.74,38.88,38.64,38.86,215476.0,34.3897,34.514,34.3009,34.4962,215476.0
2020-05-27 14:30:00,38.87,39.01,38.74,38.78,94464.0,34.5051,34.6294,34.3897,34.4252,94464.0
2020-05-27 15:00:00,38.77,38.98,38.73,38.88,113329.0,34.4163,34.6027,34.3808,34.514,113329.0
2020-05-27 15:30:00,38.87,39.3,38.84,39.27,392083.0,34.5051,34.8868,34.4785,34.8602,392083.0
2020-05-28 09:30:00,39.69,39.83,38.76,39.23,246283.0,35.233,35.3573,34.4075,34.8247,246283.0
2020-05-28 10:00:00,39.23,39.23,38.83,38.87,160658.0,34.8247,34.8247,34.4696,34.5051,160658.0
2020-05-28 10:30:00,38.9,38.98,38.6,38.61,182440.0,34.5317,34.6027,34.2654,34.2743,182440.0
2020-05-28 11:00:00,38.62,38.96,38.41,38.94,116544.0,34.2832,34.585,34.0968,34.5672,116544.0
2020-05-28 11:30:00,38.93,39.12,38.88,39.04,117896.0,34.5584,34.727,34.514,34.656,117896.0
2020-05-28 12:00:00,39.04,39.08,38.9,39.0,98899.0,34.656,34.6915,34.5317,34.6205,98899.0
2020-05-28 12:30:00,39.0,39.21,38.89,39.14,87831.0,34.6205,34.8069,34.5229,34.7448,87831.0
2020-05-28 13:00:00,39.13,39.17,38.95,39.15,90664.0,34.7359,34.7714,34.5761,34.7537,90664.0
2020-05-28 13:30:00,39.13,39.39,39.08,39.37,127987.0,34.7359,34.9667,34.6915,34.949,127987.0
2020-05-28 14:00:00,39.38,39.5,39.3,39.38,111085.0,34.9578,35.0644,34.8868,34.9578,111085.0
2020-05-28 14:30:00,39.37,39.6,39.33,39.59,169356.0,34.949,35.1531,34.9134,35.1442,169356.0
2020-05-28 15:00:00,39.6,39.67,39.32,39.32,219960.0,35.1531,35.2153,34.9046,34.9046,219960.0
2020-05-28 15:30:00,39.32,39.45,39.12,39.24,500777.0,34.9046,35.02,34.727,34.8336,500777.0
2020-05-29 09:30:00,38.33,38.64,37.8,38.51,212426.0,34.3145,34.5921,33.8401,34.4757,212426.0
2020-05-29 10:00:00,38.5,38.96,38.23,38.62,181624.0,34.4667,34.8785,34.225,34.5742,181624.0
2020-05-29 10:30:00,38.62,38.7,38.09,38.25,162206.0,34.5742,34.6458,34.0997,34.2429,162206.0
2020-05-29 11:00:00,38.25,38.5,38.21,38.36,115299.0,34.2429,34.4667,34.2071,34.3414,115299.0
2020-05-29 11:30:00,38.36,38.54,38.32,38.37,144693.0,34.3414,34.5025,34.3056,34.3504,144693.0
2020-05-29 12:00:00,38.37,38.46,38.22,38.34,111805.0,34.3504,34.4309,34.2161,34.3235,111805.0
2020-05-29 12:30:00,38.34,38.43,38.09,38.36,225949.0,34.3235,34.4041,34.0997,34.3414,225949.0
2020-05-29 13:00:00,38.36,38.44,38.24,38.38,69186.0,34.3414,34.413,34.234,34.3593,69186.0
2020-05-29 13:30:00,38.38,38.4,38.17,38.26,92762.0,34.3593,34.3772,34.1713,34.2519,92762.0
2020-05-29 14:00:00,38.25,38.68,38.19,38.68,119219.0,34.2429,34.6279,34.1892,34.6279,119219.0
2020-05-29 14:30:00,38.67,39.12,38.42,39.11,239167.0,34.6189,35.0218,34.3951,35.0128,239167.0
2020-05-29 15:00:00,39.13,39.33,38.86,38.91,245576.0,35.0307,35.2098,34.789,34.8338,245576.0
2020-05-29 15:30:00,38.91,38.97,37.94,38.31,1110548.0,34.8338,34.8875,33.9654,34.2966,1110548.0
2020-06-01 09:30:00,38.6,38.81,37.91,38.35,316794.0,34.5563,34.7443,33.9385,34.3325,316794.0
2020-06-01 10:00:00,38.35,38.77,38.24,38.69,306746.0,34.3325,34.7085,34.234,34.6368,306746.0
2020-06-01 10:30:00,38.71,38.91,38.61,38.69,235219.0,34.6547,34.8338,34.5652,34.6368,235219.0
2020-06-01 11:00:00,38.69,38.92,38.39,38.77,149531.0,34.6368,34.8427,34.3683,34.7085,149531.0
2020-06-01 11:30:00,38.77,38.92,38.7,38.89,93843.0,34.7085,34.8427,34.6458,34.8159,93843.0
2020-06-01 12:00:00,38.89,39.11,38.88,39.02,102454.0,34.8159,35.0128,34.8069,34.9323,102454.0
2020-06-01 12:30:00,39.02,39.15,38.84,38.93,173225.0,34.9323,35.0486,34.7711,34.8517,173225.0
2020-06-01 13:00:00,38.92,39.02,38.88,38.9,112631.0,34.8427,34.9323,34.8069,34.8248,112631.0
2020-06-01 13:30:00,38.9,39.0,38.82,38.86,128825.0,34.8248,34.9144,34.7532,34.789,128825.0
2020-06-01 14:00:00,38.86,38.95,38.62,38.62,101270.0,34.789,34.8696,34.5742,34.5742,101270.0
2020-06-01 14:30:00,38.62,38.85,38.54,38.79,205106.0,34.5742,34.7801,34.5025,34.7264,205106.0
2020-06-01 15:00:00,38.81,38.89,38.7,38.82,146593.0,34.7443,34.8159,34.6458,34.7532,146593.0
2020-06-01 15:30:00,38.83,38.94,38.75,38.87,418658.0,34.7622,34.8606,34.6905,34.798,418658.0
2020-06-02 09:30:00,39.22,39.43,38.81,39.29,226380.0,35.1113,35.2993,34.7443,35.174,226380.0
2020-06-02 10:00:00,39.31,39.42,39.05,39.36,96657.0,35.1919,35.2904,34.9591,35.2366,96657.0
2020-06-02 10:30:00,39.4,39.81,39.32,39.81,196344.0,35.2725,35.6395,35.2008,35.6395,196344.0
2020-06-02 11:00:00,39.81,39.86,39.52,39.79,123813.0,35.6395,35.6843,35.3799,35.6216,123813.0
2020-06-02 11:30:00,39.8,40.31,39.73,40.18,166802.0,35.6305,36.0871,35.5679,35.9707,166802.0
2020-06-02 12:00:00,40.18,40.41,40.05,40.39,147616.0,35.9707,36.1766,35.8544,36.1587,147616.0
2020-06-02 12:30:00,40.41,40.53,40.32,40.41,112344.0,36.1766,36.2841,36.0961,36.1766,112344.0
2020-06-02 13:00:00,40.4,40.56,40.38,40.45,106022.0,36.1677,36.3109,36.1498,36.2125,106022.0
2020-06-02 13:30:00,40.45,40.62,40.32,40.46,160058.0,36.2125,36.3646,36.0961,36.2214,160058.0
2020-06-02 14:00:00,40.45,40.55,40.3,40.37,145789.0,36.2125,36.302,36.0782,36.1408,145789.0
2020-06-02 14:30:00,40.37,40.44,40.18,40.4,175197.0,36.1408,36.2035,35.9707,36.1677,175197.0
2020-06-02 15:00:00,40.4,40.4,40.17,40.22,257431.0,36.1677,36.1677,35.9618,36.0065,257431.0
2020-06-02 15:30:00,40.23,40.45,40.21,40.42,520074.0,36.0155,36.2125,35.9976,36.1856,520074.0
2020-06-03 09:30:00,41.44,42.06,41.12,42.02,570171.0,37.0987,37.6538,36.8123,37.618,570171.0
2020-06-03 10:00:00,42.02,42.52,41.99,42.49,240188.0,37.618,38.0656,37.5911,38.0387,240188.0
2020-06-03 10:30:00,42.49,42.49,42.03,42.05,219118.0,38.0387,38.0387,37.6269,37.6448,219118.0
2020-06-03 11:00:00,42.03,42.48,42.02,42.38,134450.0,37.6269,38.0298,37.618,37.9403,134450.0
2020-06-03 11:30:00,42.4,42.9,42.37,42.9,181321.0,37.9582,38.4058,37.9313,38.4058,181321.0
2020-06-03 12:00:00,42.9,42.9,42.5,42.61,169321.0,38.4058,38.4058,38.0477,38.1462,169321.0
2020-06-03 12:30:00,42.62,42.73,42.3,42.35,159444.0,38.1551,38.2536,37.8686,37.9134,159444.0
2020-06-03 13:00:00,42.36,42.5,42.25,42.31,119892.0,37.9224,38.0477,37.8239,37.8776,119892.0
2020-06-03 13:30:00,42.31,42.39,42.13,42.15,128206.0,37.8776,37.9492,37.7165,37.7344,128206.0
2020-06-03 14:00:00,42.16,42.39,42.16,42.32,110109.0,37.7433,37.9492,37.7433,37.8866,110109.0
2020-06-03 14:30:00,42.33,42.35,42.17,42.18,121742.0,37.8955,37.9134,37.7523,37.7612,121742.0
2020-06-03 15:00:00,42.18,42.29,42.15,42.24,131686.0,37.7612,37.8597,37.7344,37.8149,131686.0
2020-06-03 15:30:00,42.25,42.28,42.01,42.09,606308.0,37.8239,37.8507,37.609,37.6806,606308.0
2020-06-04 09:30:00,41.85,42.3,41.57,42.15,219782.0,37.4658,37.8686,37.2151,37.7344,219782.0
2020-06-04 10:00:00,42.19,42.87,42.19,42.8,178732.0,37.7702,38.3789,37.7702,38.3163,178732.0
2020-06-04 10:30:00,42.81,43.53,42.78,43.52,172742.0,38.3252,38.9698,38.2984,38.9608,172742.0
2020-06-04 11:00:00,43.53,43.53,43.03,43.13,141157.0,38.9698,38.9698,38.5222,38.6117,141157.0
2020-06-04 11:30:00,43.11,43.22,42.97,43.2,157392.0,38.5938,38.6923,38.4685,38.6744,157392.0
2020-06-04 12:00:00,43.21,43.25,43.03,43.22,101440.0,38.6833,38.7191,38.5222,38.6923,101440.0
2020-06-04 12:30:00,43.21,43.26,43.0,43.26,107161.0,38.6833,38.7281,38.4953,38.7281,107161.0
2020-06-04 13:00:00,43.26,43.39,43.19,43.35,136649.0,38.7281,38.8445,38.6654,38.8087,136649.0
2020-06-04 13:30:00,43.36,43.65,43.35,43.63,126594.0,38.8176,39.0772,38.8087,39.0593,126594.0
2020-06-04 14:00:00,43.63,43.76,43.45,43.7,112836.0,39.0593,39.1757,38.8982,39.122,112836.0
2020-06-04 14:30:00,43.71,44.02,43.59,43.79,217884.0,39.1309,39.4085,39.0235,39.2026,217884.0
2020-06-04 15:00:00,43.79,43.91,43.56,43.91,279922.0,39.2026,39.31,38.9967,39.31,279922.0
2020-06-04 15:30:00,43.91,44.29,43.88,44.29,787862.0,39.31,39.6502,39.2831,39.6502,787862.0
2020-06-05 09:30:00,47.45,48.59,46.35,46.49,915155.0,42.4791,43.4997,41.4944,41.6197,915155.0
2020-06-05 10:00:00,46.47,47.05,46.32,46.47,220586.0,41.6018,42.121,41.4675,41.6018,220586.0
2020-06-05 10:30:00,46.5,47.04,46.13,46.91,135780.0,41.6287,42.1121,41.2974,41.9957,135780.0
2020-06-05 11:00:00,46.94,47.48,46.85,47.48,127380.0,42.0226,42.506,41.942,42.506,127380.0
2020-06-05 11:30:00,47.47,47.77,47.23,47.27,178970.0,42.497,42.7656,42.2822,42.318,178970.0
2020-06-05 12:00:00,47.29,47.38,46.93,47.03,107230.0,42.3359,42.4165,42.0136,42.1031,107230.0
2020-06-05 12:30:00,47.04,47.15,46.94,46.96,102758.0,42.1121,42.2106,42.0226,42.0405,102758.0
2020-06-05 13:00:00,46.96,47.08,46.85,47.07,195696.0,42.0405,42.1479,41.942,42.1389,195696.0
2020-06-05 13:30:00,47.06,47.27,47.0,47.05,142899.0,42.13,42.318,42.0763,42.121,142899.0
2020-06-05 14:00:00,47.05,47.29,46.98,47.1,99219.0,42.121,42.3359,42.0584,42.1658,99219.0
2020-06-05 14:30:00,47.12,47.29,46.73,46.8,131640.0,42.1837,42.3359,41.8346,41.8972,131640.0
2020-06-05 15:00:00,46.81,46.87,46.59,46.73,207309.0,41.9062,41.9599,41.7092,41.8346,207309.0
2020-06-05 15:30:00,46.72,46.73,46.47,46.67,408627.0,41.8256,41.8346,41.6018,41.7808,408627.0
2020-06-08 09:30:00,47.11,47.98,47.11,47.69,383490.0,42.1748,42.9536,42.1748,42.694,383490.0
2020-06-08 10:00:00,47.7,48.02,47.57,47.61,161376.0,42.7029,42.9894,42.5866,42.6224,161376.0
2020-06-08 10:30:00,47.62,47.69,47.25,47.65,172466.0,42.6313,42.694,42.3001,42.6582,172466.0
2020-06-08 11:00:00,47.64,47.84,47.44,47.48,158116.0,42.6492,42.8283,42.4702,42.506,158116.0
2020-06-08 11:30:00,47.47,47.53,47.12,47.23,178667.0,42.497,42.5508,42.1837,42.2822,178667.0
2020-06-08 12:00:00,47.24,47.36,47.17,47.22,102835.0,42.2911,42.3986,42.2285,42.2732,102835.0
2020-06-08 12:30:00,47.22,47.25,46.91,46.92,127956.0,42.2732,42.3001,41.9957,42.0047,127956.0
2020-06-08 13:00:00,46.92,46.94,46.44,46.51,242589.0,42.0047,42.0226,41.5749,41.6376,242589.0
2020-06-08 13:30:00,46.52,46.81,46.49,46.72,111666.0,41.6466,41.9062,41.6197,41.8256,111666.0
2020-06-08 14:00:00,46.72,46.72,46.37,46.38,167676.0,41.8256,41.8256,41.5123,41.5212,167676.0
2020-06-08 14:30:00,46.38,46.38,46.06,46.09,223765.0,41.5212,41.5212,41.2348,41.2616,223765.0
2020-06-08 15:00:00,46.08,46.35,45.99,46.28,235533.0,41.2527,41.4944,41.1721,41.4317,235533.0
2020-06-08 15:30:00,46.29,46.72,46.24,46.64,604316.0,41.4407,41.8256,41.3959,41.754,604316.0
2020-06-09 09:30:00,45.0,45.34,44.26,44.86,259174.0,40.2858,40.5902,39.6233,40.1605,259174.0
2020-06-09 10:00:00,44.82,44.94,44.48,44.88,177294.0,40.1247,40.2321,39.8203,40.1784,177294.0
2020-06-09 10:30:00,44.87,45.2,44.49,44.85,258923.0,40.1694,40.4648,39.8292,40.1515,258923.0
2020-06-09 11:00:00,44.8,45.01,44.69,44.72,167834.0,40.1067,40.2947,40.0083,40.0351,167834.0
2020-06-09 11:30:00,44.71,44.78,44.38,44.38,91781.0,40.0262,40.0888,39.7307,39.7307,91781.0
2020-06-09 12:00:00,44.38,44.7,44.29,44.7,76627.0,39.7307,40.0172,39.6502,40.0172,76627.0
2020-06-09 12:30:00,44.74,44.91,44.65,44.91,54445.0,40.053,40.2052,39.9725,40.2052,54445.0
2020-06-09 13:00:00,44.89,45.17,44.83,45.15,41759.0,40.1873,40.438,40.1336,40.4201,41759.0
2020-06-09 13:30:00,45.13,45.19,44.97,45.01,57890.0,40.4022,40.4559,40.2589,40.2947,57890.0
2020-06-09 14:00:00,45.02,45.07,44.89,44.93,126876.0,40.3037,40.3485,40.1873,40.2231,126876.0
2020-06-09 14:30:00,44.91,45.25,44.91,45.18,89087.0,40.2052,40.5096,40.2052,40.4469,89087.0
2020-06-09 15:00:00,45.18,45.33,45.09,45.33,105499.0,40.4469,40.5812,40.3664,40.5812,105499.0
2020-06-09 15:30:00,45.33,45.34,44.86,44.98,248062.0,40.5812,40.5902,40.1605,40.2679,248062.0
2020-06-10 09:30:00,44.68,44.68,43.28,43.71,397661.0,39.9993,39.9993,38.746,39.1309,397661.0
2020-06-10 10:00:00,43.71,43.75,42.82,43.15,190850.0,39.1309,39.1667,38.3342,38.6296,190850.0
2020-06-10 10:30:00,43.14,43.45,42.94,43.09,133270.0,38.6207,38.8982,38.4416,38.5759,133270.0
2020-06-10 11:00:00,43.06,43.33,43.01,43.18,130742.0,38.549,38.7907,38.5043,38.6565,130742.0
2020-06-10 11:30:00,43.16,43.85,42.99,43.84,102965.0,38.6386,39.2563,38.4864,39.2473,102965.0
2020-06-10 12:00:00,43.84,44.09,43.75,43.77,82569.0,39.2473,39.4711,39.1667,39.1847,82569.0
2020-06-10 12:30:00,43.76,43.86,43.58,43.8,82567.0,39.1757,39.2652,39.0146,39.2115,82567.0
2020-06-10 13:00:00,43.76,43.88,43.67,43.7,81064.0,39.1757,39.2831,39.0951,39.122,81064.0
2020-06-10 13:30:00,43.7,43.85,43.68,43.73,85298.0,39.122,39.2563,39.1041,39.1488,85298.0
2020-06-10 14:00:00,43.75,44.17,43.54,43.8,249580.0,39.1667,39.5427,38.9787,39.2115,249580.0
2020-06-10 14:30:00,43.79,43.81,42.89,42.96,126030.0,39.2026,39.2205,38.3968,38.4595,126030.0
2020-06-10 15:00:00,42.93,43.21,42.67,43.21,197201.0,38.4326,38.6833,38.1999,38.6833,197201.0
2020-06-10 15:30:00,43.22,43.28,42.85,42.89,518758.0,38.6923,38.746,38.361,38.3968,518758.0
2020-06-11 09:30:00,40.1,41.1,39.85,40.73,370261.0,35.8991,36.7944,35.6753,36.4631,370261.0
2020-06-11 10:00:00,40.74,40.86,40.26,40.26,186430.0,36.4721,36.5795,36.0424,36.0424,186430.0
2020-06-11 10:30:00,40.25,40.39,39.95,39.96,128255.0,36.0334,36.1587,35.7648,35.7738,128255.0
2020-06-11 11:00:00,39.96,40.18,39.78,39.83,110555.0,35.7738,35.9707,35.6126,35.6574,110555.0
2020-06-11 11:30:00,39.85,39.91,39.61,39.72,127331.0,35.6753,35.729,35.4605,35.5589,127331.0
2020-06-11 12:00:00,39.71,39.71,39.31,39.41,105214.0,35.55,35.55,35.1919,35.2814,105214.0
2020-06-11 12:30:00,39.41,39.64,39.23,39.47,114134.0,35.2814,35.4873,35.1203,35.3351,114134.0
2020-06-11 13:00:00,39.47,39.74,39.47,39.52,141531.0,35.3351,35.5768,35.3351,35.3799,141531.0
2020-06-11 13:30:00,39.52,39.67,39.3,39.67,104456.0,35.3799,35.5142,35.1829,35.5142,104456.0
2020-06-11 14:00:00,39.63,39.64,39.38,39.55,72199.0,35.4784,35.4873,35.2545,35.4067,72199.0
2020-06-11 14:30:00,39.56,39.6,39.16,39.29,145173.0,35.4157,35.4515,35.0576,35.174,145173.0
2020-06-11 15:00:00,39.28,39.41,38.94,39.1,225347.0,35.165,35.2814,34.8606,35.0039,225347.0
2020-06-11 15:30:00,39.08,39.41,38.97,39.09,426590.0,34.986,35.2814,34.8875,34.9949,426590.0
2020-06-12 09:30:00,41.19,41.28,40.09,40.24,184858.0,36.8749,36.9555,35.8902,36.0245,184858.0
2020-06-12 10:00:00,40.25,40.5,39.82,39.82,161798.0,36.0334,36.2572,35.6485,35.6485,161798.0
2020-06-12 10:30:00,39.83,39.93,39.18,39.21,92645.0,35.6574,35.7469,35.0755,35.1024,92645.0
2020-06-12 11:00:00,39.23,39.63,38.97,39.45,76783.0,35.1203,35.4784,34.8875,35.3172,76783.0
2020-06-12 11:30:00,39.47,39.95,39.33,39.94,56953.0,35.3351,35.7648,35.2098,35.7559,56953.0
2020-06-12 12:00:00,39.98,40.06,39.72,39.81,64025.0,35.7917,35.8633,35.5589,35.6395,64025.0
2020-06-12 12:30:00,39.79,39.8,39.4,39.61,112571.0,35.6216,35.6305,35.2725,35.4605,112571.0
2020-06-12 13:00:00,39.64,39.66,39.39,39.44,116799.0,35.4873,35.5052,35.2635,35.3083,116799.0
2020-06-12 13:30:00,39.45,39.5,38.84,38.96,102576.0,35.3172,35.362,34.7711,34.8785,102576.0
2020-06-12 14:00:00,38.92,39.5,38.88,39.43,73477.0,34.8427,35.362,34.8069,35.2993,73477.0
2020-06-12 14:30:00,39.42,39.73,39.25,39.46,87940.0,35.2904,35.5679,35.1382,35.3262,87940.0
2020-06-12 15:00:00,39.49,39.84,39.48,39.6,83614.0,35.353,35.6664,35.3441,35.4515,83614.0
2020-06-12 15:30:00,39.61,40.15,39.49,40.02,312467.0,35.4605,35.9439,35.353,35.8275,312467.0
2020-06-15 09:30:00,38.33,39.28,37.85,38.97,202093.0,34.3145,35.165,33.8848,34.8875,202093.0
2020-06-15 10:00:00,38.94,39.46,38.9,39.31,112343.0,34.8606,35.3262,34.8248,35.1919,112343.0
2020-06-15 10:30:00,39.29,39.72,39.24,39.61,122750.0,35.174,35.5589,35.1292,35.4605,122750.0
2020-06-15 11:00:00,39.61,39.97,39.59,39.75,138631.0,35.4605,35.7827,35.4425,35.5858,138631.0
2020-06-15 11:30:00,39.73,39.86,39.57,39.8,72061.0,35.5679,35.6843,35.4246,35.6305,72061.0
2020-06-15 12:00:00,39.79,40.28,39.69,40.21,76881.0,35.6216,36.0603,35.5321,35.9976,76881.0
2020-06-15 12:30:00,40.21,40.51,40.15,40.5,83393.0,35.9976,36.2662,35.9439,36.2572,83393.0
2020-06-15 13:00:00,40.48,40.72,40.47,40.6,142066.0,36.2393,36.4542,36.2304,36.3467,142066.0
2020-06-15 13:30:00,40.59,40.6,40.13,40.13,179117.0,36.3378,36.3467,35.926,35.926,179117.0
2020-06-15 14:00:00,40.16,41.1,40.16,41.05,144982.0,35.9528,36.7944,35.9528,36.7496,144982.0
2020-06-15 14:30:00,41.1,41.1,40.64,40.74,134673.0,36.7944,36.7944,36.3826,36.4721,134673.0
2020-06-15 15:00:00,40.75,41.13,40.67,40.7,163696.0,36.481,36.8212,36.4094,36.4363,163696.0
2020-06-15 15:30:00,40.71,40.88,40.37,40.88,377537.0,36.4452,36.5974,36.1408,36.5974,377537.0
2020-06-16 09:30:00,42.82,43.0,41.7,42.22,202769.0,38.3342,38.4953,37.3315,37.797,202769.0
2020-06-16 10:00:00,42.24,42.65,42.13,42.35,133281.0,37.8149,38.182,37.7165,37.9134,133281.0
2020-06-16 10:30:00,42.34,42.36,41.06,41.25,102880.0,37.9045,37.9224,36.7586,36.9286,102880.0
2020-06-16 11:00:00,41.18,42.03,40.91,41.92,76717.0,36.866,37.6269,36.6243,37.5285,76717.0
2020-06-16 11:30:00,41.95,42.06,41.51,41.54,86178.0,37.5553,37.6538,37.1614,37.1883,86178.0
2020-06-16 12:00:00,41.56,41.88,41.37,41.81,59657.0,37.2062,37.4926,37.0361,37.43,59657.0
2020-06-16 12:30:00,41.81,42.16,41.8,41.99,58932.0,37.43,37.7433,37.421,37.5911,58932.0
2020-06-16 13:00:00,41.98,42.14,41.93,42.04,54452.0,37.5822,37.7254,37.5374,37.6359,54452.0
2020-06-16 13:30:00,42.04,42.04,41.55,41.72,70337.0,37.6359,37.6359,37.1972,37.3494,70337.0
2020-06-16 14:00:00,41.72,42.12,41.71,42.06,90503.0,37.3494,37.7075,37.3405,37.6538,90503.0
2020-06-16 14:30:00,42.11,42.15,41.74,41.82,54502.0,37.6986,37.7344,37.3673,37.4389,54502.0
2020-06-16 15:00:00,41.82,41.83,41.26,41.61,130330.0,37.4389,37.4479,36.9376,37.2509,130330.0
2020-06-16 15:30:00,41.61,41.78,41.28,41.49,475460.0,37.2509,37.4031,36.9555,37.1435,475460.0
2020-06-17 09:30:00,41.34,42.04,41.22,41.36,182873.0,37.0092,37.6359,36.9018,37.0271,182873.0
2020-06-17 10:00:00,41.34,41.51,40.92,40.98,107705.0,37.0092,37.1614,36.6332,36.6869,107705.0
2020-06-17 10:30:00,40.99,41.37,40.92,41.21,97745.0,36.6959,37.0361,36.6332,36.8928,97745.0
2020-06-17 11:00:00,41.2,41.24,41.05,41.16,93847.0,36.8839,36.9197,36.7496,36.8481,93847.0
2020-06-17 11:30:00,41.16,41.67,41.12,41.62,71039.0,36.8481,37.3046,36.8123,37.2599,71039.0
2020-06-17 12:00:00,41.63,41.67,41.5,41.51,89328.0,37.2688,37.3046,37.1525,37.1614,89328.0
2020-06-17 12:30:00,41.51,41.66,41.33,41.46,64841.0,37.1614,37.2957,37.0003,37.1166,64841.0
2020-06-17 13:00:00,41.46,41.52,41.34,41.48,68697.0,37.1166,37.1704,37.0092,37.1346,68697.0
2020-06-17 13:30:00,41.5,41.59,41.43,41.46,91044.0,37.1525,37.233,37.0898,37.1166,91044.0
2020-06-17 14:00:00,41.44,41.57,41.4,41.45,95766.0,37.0987,37.2151,37.0629,37.1077,95766.0
2020-06-17 14:30:00,41.46,41.71,41.35,41.49,110437.0,37.1166,37.3405,37.0182,37.1435,110437.0
2020-06-17 15:00:00,41.48,41.5,41.18,41.27,128353.0,37.1346,37.1525,36.866,36.9466,128353.0
2020-06-17 15:30:00,41.28,41.33,41.07,41.07,300049.0,36.9555,37.0003,36.7675,36.7675,300049.0
2020-06-18 09:30:00,40.48,40.94,40.19,40.73,130653.0,36.2393,36.6511,35.9797,36.4631,130653.0
2020-06-18 10:00:00,40.76,41.41,40.76,41.27,94876.0,36.49,37.0719,36.49,36.9466,94876.0
2020-06-18 10:30:00,41.32,41.53,41.13,41.51,88047.0,36.9913,37.1793,36.8212,37.1614,88047.0
2020-06-18 11:00:00,41.51,41.52,41.15,41.2,60479.0,37.1614,37.1704,36.8391,36.8839,60479.0
2020-06-18 11:30:00,41.21,41.33,40.87,40.89,72209.0,36.8928,37.0003,36.5885,36.6064,72209.0
2020-06-18 12:00:00,40.89,41.01,40.83,40.93,73779.0,36.6064,36.7138,36.5526,36.6422,73779.0
2020-06-18 12:30:00,40.93,41.16,40.71,41.11,75378.0,36.6422,36.8481,36.4452,36.8033,75378.0
2020-06-18 13:00:00,41.12,41.29,41.09,41.26,39536.0,36.8123,36.9645,36.7854,36.9376,39536.0
2020-06-18 13:30:00,41.25,41.39,41.2,41.38,50566.0,36.9286,37.054,36.8839,37.045,50566.0
2020-06-18 14:00:00,41.37,41.47,41.15,41.37,59721.0,37.0361,37.1256,36.8391,37.0361,59721.0
2020-06-18 14:30:00,41.38,41.46,41.26,41.26,69585.0,37.045,37.1166,36.9376,36.9376,69585.0
2020-06-18 15:00:00,41.28,41.36,41.2,41.36,102697.0,36.9555,37.0271,36.8839,37.0271,102697.0
2020-06-18 15:30:00,41.35,41.46,41.03,41.22,349245.0,37.0182,37.1166,36.7317,36.9018,349245.0
2020-06-19 09:30:00,42.24,42.28,41.32,41.44,303511.0,37.8149,37.8507,36.9913,37.0987,303511.0
2020-06-19 10:00:00,41.45,41.7,41.34,41.51,72196.0,37.1077,37.3315,37.0092,37.1614,72196.0
2020-06-19 10:30:00,41.47,41.48,41.03,41.03,150063.0,37.1256,37.1346,36.7317,36.7317,150063.0
2020-06-19 11:00:00,41.05,41.28,41.03,41.23,59063.0,36.7496,36.9555,36.7317,36.9107,59063.0
2020-06-19 11:30:00,41.23,41.24,41.05,41.11,116263.0,36.9107,36.9197,36.7496,36.8033,116263.0
2020-06-19 12:00:00,41.11,41.11,40.47,40.63,148716.0,36.8033,36.8033,36.2304,36.3736,148716.0
2020-06-19 12:30:00,40.63,40.81,40.49,40.79,79388.0,36.3736,36.5347,36.2483,36.5168,79388.0
2020-06-19 13:00:00,40.78,40.8,40.43,40.43,106820.0,36.5079,36.5258,36.1946,36.1946,106820.0
2020-06-19 13:30:00,40.44,40.46,40.12,40.14,139895.0,36.2035,36.2214,35.917,35.9349,139895.0
2020-06-19 14:00:00,40.16,40.27,39.91,40.0,155218.0,35.9528,36.0513,35.729,35.8096,155218.0
2020-06-19 14:30:00,40.0,40.39,39.94,40.33,232045.0,35.8096,36.1587,35.7559,36.105,232045.0
2020-06-19 15:00:00,40.34,40.55,40.15,40.36,380604.0,36.114,36.302,35.9439,36.1319,380604.0
2020-06-19 15:30:00,40.35,40.46,39.87,39.98,1253128.0,36.1229,36.2214,35.6932,35.7917,1253128.0
2020-06-22 09:30:00,39.4,39.45,38.84,38.87,418803.0,35.2725,35.3172,34.7711,34.798,418803.0
2020-06-22 10:00:00,38.88,39.24,38.74,39.23,285565.0,34.8069,35.1292,34.6816,35.1203,285565.0
2020-06-22 10:30:00,39.22,39.24,38.94,38.95,118725.0,35.1113,35.1292,34.8606,34.8696,118725.0
2020-06-22 11:00:00,38.95,39.11,38.89,39.03,267675.0,34.8696,35.0128,34.8159,34.9412,267675.0
2020-06-22 11:30:00,39.06,39.14,38.91,39.11,69034.0,34.9681,35.0397,34.8338,35.0128,69034.0
2020-06-22 12:00:00,39.12,39.23,39.12,39.18,91829.0,35.0218,35.1203,35.0218,35.0755,91829.0
2020-06-22 12:30:00,39.2,39.47,39.18,39.45,171051.0,35.0934,35.3351,35.0755,35.3172,171051.0
2020-06-22 13:00:00,39.46,39.52,39.19,39.2,159709.0,35.3262,35.3799,35.0845,35.0934,159709.0
2020-06-22 13:30:00,39.2,39.36,39.15,39.27,97576.0,35.0934,35.2366,35.0486,35.1561,97576.0
2020-06-22 14:00:00,39.28,39.3,39.04,39.13,89308.0,35.165,35.1829,34.9502,35.0307,89308.0
2020-06-22 14:30:00,39.13,39.34,39.1,39.31,182532.0,35.0307,35.2187,35.0039,35.1919,182532.0
2020-06-22 15:00:00,39.3,39.33,39.06,39.1,94335.0,35.1829,35.2098,34.9681,35.0039,94335.0
2020-06-22 15:30:00,39.12,39.34,39.1,39.13,539057.0,35.0218,35.2187,35.0039,35.0307,539057.0
2020-06-23 09:30:00,39.88,40.1,39.73,39.91,134277.0,35.7022,35.8991,35.5679,35.729,134277.0
2020-06-23 10:00:00,39.91,40.02,39.78,39.89,109892.0,35.729,35.8275,35.6126,35.7111,109892.0
2020-06-23 10:30:00,39.9,39.92,39.54,39.56,105068.0,35.7201,35.738,35.3978,35.4157,105068.0
2020-06-23 11:00:00,39.56,39.8,39.52,39.75,103515.0,35.4157,35.6305,35.3799,35.5858,103515.0
2020-06-23 11:30:00,39.76,39.85,39.55,39.69,80211.0,35.5947,35.6753,35.4067,35.5321,80211.0
2020-06-23 12:00:00,39.71,39.86,39.62,39.66,62371.0,35.55,35.6843,35.4694,35.5052,62371.0
2020-06-23 12:30:00,39.67,39.7,39.53,39.58,45011.0,35.5142,35.541,35.3888,35.4336,45011.0
2020-06-23 13:00:00,39.58,39.69,39.56,39.68,56829.0,35.4336,35.5321,35.4157,35.5231,56829.0
2020-06-23 13:30:00,39.68,39.82,39.64,39.77,66237.0,35.5231,35.6485,35.4873,35.6037,66237.0
2020-06-23 14:00:00,39.77,39.81,39.63,39.81,67578.0,35.6037,35.6395,35.4784,35.6395,67578.0
2020-06-23 14:30:00,39.81,39.82,39.69,39.75,96666.0,35.6395,35.6485,35.5321,35.5858,96666.0
2020-06-23 15:00:00,39.75,39.83,39.67,39.77,130755.0,35.5858,35.6574,35.5142,35.6037,130755.0
2020-06-23 15:30:00,39.77,39.79,39.49,39.5,326584.0,35.6037,35.6216,35.353,35.362,326584.0
2020-06-24 09:30:00,38.77,38.93,38.32,38.44,112374.0,34.7085,34.8517,34.3056,34.413,112374.0
2020-06-24 10:00:00,38.43,38.78,38.38,38.68,65671.0,34.4041,34.7174,34.3593,34.6279,65671.0
2020-06-24 10:30:00,38.66,38.72,38.31,38.33,80224.0,34.61,34.6637,34.2966,34.3145,80224.0
2020-06-24 11:00:00,38.31,38.32,37.9,38.0,71425.0,34.2966,34.3056,33.9296,34.0191,71425.0
2020-06-24 11:30:00,37.99,38.0,37.47,37.71,109293.0,34.0102,34.0191,33.5446,33.7595,109293.0
2020-06-24 12:00:00,37.7,37.93,37.64,37.77,56995.0,33.7505,33.9565,33.6968,33.8132,56995.0
2020-06-24 12:30:00,37.76,38.11,37.68,38.11,45455.0,33.8043,34.1176,33.7326,34.1176,45455.0
2020-06-24 13:00:00,38.09,38.1,37.8,37.81,54176.0,34.0997,34.1086,33.8401,33.849,54176.0
2020-06-24 13:30:00,37.79,37.85,37.65,37.81,54548.0,33.8311,33.8848,33.7058,33.849,54548.0
2020-06-24 14:00:00,37.83,37.99,37.75,37.95,71182.0,33.8669,34.0102,33.7953,33.9744,71182.0
2020-06-24 14:30:00,37.94,38.01,37.85,37.98,93823.0,33.9654,34.0281,33.8848,34.0012,93823.0
2020-06-24 15:00:00,38.0,38.22,37.99,38.04,129317.0,34.0191,34.2161,34.0102,34.0549,129317.0
2020-06-24 15:30:00,38.04,38.24,37.81,37.87,335085.0,34.0549,34.234,33.849,33.9027,335085.0
2020-06-25 09:30:00,37.46,37.84,37.28,37.8,111990.0,33.5357,33.8759,33.3745,33.8401,111990.0
2020-06-25 10:00:00,37.79,38.36,37.76,38.3,186452.0,33.8311,34.3414,33.8043,34.2877,186452.0
2020-06-25 10:30:00,38.29,38.3,37.75,37.92,112123.0,34.2787,34.2877,33.7953,33.9475,112123.0
2020-06-25 11:00:00,37.88,37.98,37.65,37.78,43223.0,33.9117,34.0012,33.7058,33.8222,43223.0
2020-06-25 11:30:00,37.82,37.82,37.49,37.64,56113.0,33.858,33.858,33.5625,33.6968,56113.0
2020-06-25 12:00:00,37.64,37.83,37.64,37.75,47594.0,33.6968,33.8669,33.6968,33.7953,47594.0
2020-06-25 12:30:00,37.75,38.04,37.74,37.98,55182.0,33.7953,34.0549,33.7864,34.0012,55182.0
2020-06-25 13:00:00,37.96,38.03,37.9,37.96,37150.0,33.9833,34.046,33.9296,33.9833,37150.0
2020-06-25 13:30:00,37.96,38.09,37.9,37.97,43182.0,33.9833,34.0997,33.9296,33.9923,43182.0
2020-06-25 14:00:00,37.96,38.12,37.92,38.11,70075.0,33.9833,34.1265,33.9475,34.1176,70075.0
2020-06-25 14:30:00,38.09,38.15,38.01,38.06,130083.0,34.0997,34.1534,34.0281,34.0728,130083.0
2020-06-25 15:00:00,38.05,38.58,38.01,38.52,182379.0,34.0639,34.5384,34.0281,34.4846,182379.0
2020-06-25 15:30:00,38.54,38.62,38.3,38.36,490602.0,34.5025,34.5742,34.2877,34.3414,490602.0
2020-06-26 09:30:00,37.79,38.05,37.68,38.0,93221.0,33.8311,34.0639,33.7326,34.0191,93221.0
2020-06-26 10:00:00,38.04,38.06,37.45,37.58,52411.0,34.0549,34.0728,33.5267,33.6431,52411.0
2020-06-26 10:30:00,37.61,37.65,37.24,37.36,54623.0,33.67,33.7058,33.3387,33.4462,54623.0
2020-06-26 11:00:00,37.37,37.5,37.1,37.14,58095.0,33.4551,33.5715,33.2134,33.2492,58095.0
2020-06-26 11:30:00,37.14,37.24,37.01,37.19,120251.0,33.2492,33.3387,33.1328,33.294,120251.0
2020-06-26 12:00:00,37.16,37.28,37.06,37.24,72471.0,33.2671,33.3745,33.1776,33.3387,72471.0
2020-06-26 12:30:00,37.23,37.3,37.12,37.28,61368.0,33.3298,33.3924,33.2313,33.3745,61368.0
2020-06-26 13:00:00,37.28,37.36,37.21,37.23,88605.0,33.3745,33.4462,33.3119,33.3298,88605.0
2020-06-26 13:30:00,37.24,37.5,37.22,37.49,138341.0,33.3387,33.5715,33.3208,33.5625,138341.0
2020-06-26 14:00:00,37.48,37.5,37.29,37.35,89531.0,33.5536,33.5715,33.3835,33.4372,89531.0
2020-06-26 14:30:00,37.36,37.38,37.2,37.27,84116.0,33.4462,33.4641,33.3029,33.3656,84116.0
2020-06-26 15:00:00,37.28,37.36,37.14,37.28,121362.0,33.3745,33.4462,33.2492,33.3745,121362.0
2020-06-26 15:30:00,37.28,37.49,37.16,37.44,455916.0,33.3745,33.5625,33.2671,33.5178,455916.0
2020-06-29 09:30:00,38.03,38.05,37.44,37.96,108832.0,34.046,34.0639,33.5178,33.9833,108832.0
2020-06-29 10:00:00,37.95,38.21,37.87,38.09,142086.0,33.9744,34.2071,33.9027,34.0997,142086.0
2020-06-29 10:30:00,38.12,38.39,38.02,38.31,74229.0,34.1265,34.3683,34.037,34.2966,74229.0
2020-06-29 11:00:00,38.34,38.43,38.07,38.2,100322.0,34.3235,34.4041,34.0818,34.1982,100322.0
2020-06-29 11:30:00,38.2,38.28,38.09,38.11,67324.0,34.1982,34.2698,34.0997,34.1176,67324.0
2020-06-29 12:00:00,38.09,38.38,38.09,38.34,50161.0,34.0997,34.3593,34.0997,34.3235,50161.0
2020-06-29 12:30:00,38.34,38.45,38.29,38.32,48714.0,34.3235,34.422,34.2787,34.3056,48714.0
2020-06-29 13:00:00,38.32,38.53,38.25,38.52,102216.0,34.3056,34.4936,34.2429,34.4846,102216.0
2020-06-29 13:30:00,38.52,38.52,38.21,38.22,53104.0,34.4846,34.4846,34.2071,34.2161,53104.0
2020-06-29 14:00:00,38.22,38.3,38.11,38.13,76688.0,34.2161,34.2877,34.1176,34.1355,76688.0
2020-06-29 14:30:00,38.13,38.23,38.05,38.13,109955.0,34.1355,34.225,34.0639,34.1355,109955.0
2020-06-29 15:00:00,38.13,38.22,38.0,38.2,103580.0,34.1355,34.2161,34.0191,34.1982,103580.0
2020-06-29 15:30:00,38.19,38.33,38.12,38.33,292896.0,34.1892,34.3145,34.1265,34.3145,292896.0
2020-06-30 09:30:00,38.14,39.0,38.14,38.39,109962.0,34.1445,34.9144,34.1445,34.3683,109962.0
2020-06-30 10:00:00,38.37,38.64,38.37,38.57,61320.0,34.3504,34.5921,34.3504,34.5294,61320.0
2020-06-30 10:30:00,38.58,38.76,38.36,38.69,73415.0,34.5384,34.6995,34.3414,34.6368,73415.0
2020-06-30 11:00:00,38.69,38.95,38.66,38.93,134103.0,34.6368,34.8696,34.61,34.8517,134103.0
2020-06-30 11:30:00,38.93,38.94,38.71,38.78,47506.0,34.8517,34.8606,34.6547,34.7174,47506.0
2020-06-30 12:00:00,38.78,39.02,38.71,38.75,89410.0,34.7174,34.9323,34.6547,34.6905,89410.0
2020-06-30 12:30:00,38.75,38.76,38.58,38.62,80186.0,34.6905,34.6995,34.5384,34.5742,80186.0
2020-06-30 13:00:00,38.62,38.64,38.35,38.45,55582.0,34.5742,34.5921,34.3325,34.422,55582.0
2020-06-30 13:30:00,38.44,38.44,38.19,38.36,65731.0,34.413,34.413,34.1892,34.3414,65731.0
2020-06-30 14:00:00,38.34,38.48,38.32,38.47,67047.0,34.3235,34.4488,34.3056,34.4399,67047.0
2020-06-30 14:30:00,38.47,38.56,38.37,38.56,83434.0,34.4399,34.5205,34.3504,34.5205,83434.0
2020-06-30 15:00:00,38.55,38.67,38.42,38.53,95892.0,34.5115,34.6189,34.3951,34.4936,95892.0
2020-06-30 15:30:00,38.52,38.74,38.38,38.52,466044.0,34.4846,34.6816,34.3593,34.4846,466044.0
2020-07-01 09:30:00,38.51,39.04,38.15,38.66,145495.0,34.4757,34.9502,34.1534,34.61,145495.0
2020-07-01 10:00:00,38.75,38.86,38.36,38.42,87284.0,34.6905,34.789,34.3414,34.3951,87284.0
2020-07-01 10:30:00,38.44,38.52,38.08,38.19,113143.0,34.413,34.4846,34.0907,34.1892,113143.0
2020-07-01 11:00:00,38.22,38.22,37.65,37.69,51500.0,34.2161,34.2161,33.7058,33.7416,51500.0
2020-07-01 11:30:00,37.69,37.96,37.69,37.85,53239.0,33.7416,33.9833,33.7416,33.8848,53239.0
2020-07-01 12:00:00,37.87,38.07,37.77,37.97,43572.0,33.9027,34.0818,33.8132,33.9923,43572.0
2020-07-01 12:30:00,37.94,37.97,37.69,37.74,62756.0,33.9654,33.9923,33.7416,33.7864,62756.0
2020-07-01 13:00:00,37.76,37.84,37.49,37.82,138197.0,33.8043,33.8759,33.5625,33.858,138197.0
2020-07-01 13:30:00,37.81,37.81,37.61,37.68,42160.0,33.849,33.849,33.67,33.7326,42160.0
2020-07-01 14:00:00,37.7,37.82,37.65,37.69,59115.0,33.7505,33.858,33.7058,33.7416,59115.0
2020-07-01 14:30:00,37.7,37.7,37.55,37.64,57207.0,33.7505,33.7505,33.6163,33.6968,57207.0
2020-07-01 15:00:00,37.65,37.86,37.62,37.85,104576.0,33.7058,33.8938,33.6789,33.8848,104576.0
2020-07-01 15:30:00,37.84,37.9,37.69,37.71,308286.0,33.8759,33.9296,33.7416,33.7595,308286.0
2020-07-02 09:30:00,38.72,39.06,38.56,38.91,129935.0,34.6637,34.9681,34.5205,34.8338,129935.0
2020-07-02 10:00:00,38.92,39.03,38.41,38.49,89446.0,34.8427,34.9412,34.3862,34.4578,89446.0
2020-07-02 10:30:00,38.46,38.54,37.92,37.92,80415.0,34.4309,34.5025,33.9475,33.9475,80415.0
2020-07-02 11:00:00,37.91,38.0,37.67,37.97,56034.0,33.9385,34.0191,33.7237,33.9923,56034.0
2020-07-02 11:30:00,37.98,38.21,37.95,38.2,60528.0,34.0012,34.2071,33.9744,34.1982,60528.0
2020-07-02 12:00:00,38.2,38.21,37.89,38.0,54752.0,34.1982,34.2071,33.9206,34.0191,54752.0
2020-07-02 12:30:00,38.0,38.02,37.88,37.96,60740.0,34.0191,34.037,33.9117,33.9833,60740.0
2020-07-02 13:00:00,37.96,37.96,37.7,37.72,66522.0,33.9833,33.9833,33.7505,33.7684,66522.0
2020-07-02 13:30:00,37.71,37.93,37.66,37.79,85161.0,33.7595,33.9565,33.7147,33.8311,85161.0
2020-07-02 14:00:00,37.79,37.89,37.77,37.88,143009.0,33.8311,33.9206,33.8132,33.9117,143009.0
2020-07-02 14:30:00,37.88,37.95,37.75,37.76,77347.0,33.9117,33.9744,33.7953,33.8043,77347.0
2020-07-02 15:00:00,37.76,37.76,37.6,37.64,98149.0,33.8043,33.8043,33.661,33.6968,98149.0
2020-07-02 15:30:00,37.64,37.66,37.35,37.5,386786.0,33.6968,33.7147,33.4372,33.5715,386786.0
2020-07-06 09:30:00,38.61,38.9,38.18,38.73,88942.0,34.5652,34.8248,34.1803,34.6726,88942.0
2020-07-06 10:00:00,38.72,38.86,37.92,38.09,67940.0,34.6637,34.789,33.9475,34.0997,67940.0
2020-07-06 10:30:00,38.08,38.24,37.99,38.14,50089.0,34.0907,34.234,34.0102,34.1445,50089.0
2020-07-06 11:00:00,38.1,38.18,37.89,37.97,41054.0,34.1086,34.1803,33.9206,33.9923,41054.0
2020-07-06 11:30:00,37.97,37.97,37.85,37.88,45288.0,33.9923,33.9923,33.8848,33.9117,45288.0
2020-07-06 12:00:00,37.83,38.13,37.83,38.13,37733.0,33.8669,34.1355,33.8669,34.1355,37733.0
2020-07-06 12:30:00,38.13,38.14,37.86,37.97,37985.0,34.1355,34.1445,33.8938,33.9923,37985.0
2020-07-06 13:00:00,37.98,38.19,37.91,38.14,35508.0,34.0012,34.1892,33.9385,34.1445,35508.0
2020-07-06 13:30:00,38.14,38.4,38.13,38.37,63277.0,34.1445,34.3772,34.1355,34.3504,63277.0
2020-07-06 14:00:00,38.38,38.38,38.17,38.22,29242.0,34.3593,34.3593,34.1713,34.2161,29242.0
2020-07-06 14:30:00,38.18,38.31,38.11,38.26,52904.0,34.1803,34.2966,34.1176,34.2519,52904.0
2020-07-06 15:00:00,38.25,38.48,38.25,38.33,65073.0,34.2429,34.4488,34.2429,34.3145,65073.0
2020-07-06 15:30:00,38.32,38.36,38.2,38.3,244592.0,34.3056,34.3414,34.1982,34.2877,244592.0
2020-07-07 09:30:00,37.84,38.01,37.59,37.84,139705.0,33.8759,34.0281,33.6521,33.8759,139705.0
2020-07-07 10:00:00,37.84,37.96,37.52,37.57,84095.0,33.8759,33.9833,33.5894,33.6342,84095.0
2020-07-07 10:30:00,37.57,37.59,37.31,37.57,102220.0,33.6342,33.6521,33.4014,33.6342,102220.0
2020-07-07 11:00:00,37.56,37.66,37.42,37.49,67079.0,33.6252,33.7147,33.4999,33.5625,67079.0
2020-07-07 11:30:00,37.51,37.55,37.35,37.35,33642.0,33.5804,33.6163,33.4372,33.4372,33642.0
2020-07-07 12:00:00,37.38,37.65,37.34,37.65,68373.0,33.4641,33.7058,33.4283,33.7058,68373.0
2020-07-07 12:30:00,37.63,37.64,37.49,37.51,55278.0,33.6879,33.6968,33.5625,33.5804,55278.0
2020-07-07 13:00:00,37.5,37.59,37.5,37.52,56626.0,33.5715,33.6521,33.5715,33.5894,56626.0
2020-07-07 13:30:00,37.51,37.63,37.44,37.61,76602.0,33.5804,33.6879,33.5178,33.67,76602.0
2020-07-07 14:00:00,37.61,37.64,37.5,37.61,45045.0,33.67,33.6968,33.5715,33.67,45045.0
2020-07-07 14:30:00,37.6,37.61,37.48,37.57,94734.0,33.661,33.67,33.5536,33.6342,94734.0
2020-07-07 15:00:00,37.57,37.58,37.43,37.52,151748.0,33.6342,33.6431,33.5088,33.5894,151748.0
2020-07-07 15:30:00,37.54,37.55,37.07,37.18,530112.0,33.6073,33.6163,33.1865,33.285,530112.0
2020-07-08 09:30:00,37.06,37.72,36.93,37.65,86979.0,33.1776,33.7684,33.0612,33.7058,86979.0
2020-07-08 10:00:00,37.66,37.9,37.54,37.58,81141.0,33.7147,33.9296,33.6073,33.6431,81141.0
2020-07-08 10:30:00,37.58,37.7,37.52,37.59,76678.0,33.6431,33.7505,33.5894,33.6521,76678.0
2020-07-08 11:00:00,37.6,37.6,37.3,37.43,69519.0,33.661,33.661,33.3924,33.5088,69519.0
2020-07-08 11:30:00,37.43,37.54,37.41,37.45,85512.0,33.5088,33.6073,33.4909,33.5267,85512.0
2020-07-08 12:00:00,37.45,37.5,37.34,37.48,41838.0,33.5267,33.5715,33.4283,33.5536,41838.0
2020-07-08 12:30:00,37.47,37.56,37.36,37.46,107485.0,33.5446,33.6252,33.4462,33.5357,107485.0
2020-07-08 13:00:00,37.45,37.48,37.15,37.21,87011.0,33.5267,33.5536,33.2582,33.3119,87011.0
2020-07-08 13:30:00,37.2,37.3,37.16,37.27,55217.0,33.3029,33.3924,33.2671,33.3656,55217.0
2020-07-08 14:00:00,37.26,37.46,37.23,37.37,55260.0,33.3566,33.5357,33.3298,33.4551,55260.0
2020-07-08 14:30:00,37.37,37.37,37.22,37.32,71236.0,33.4551,33.4551,33.3208,33.4104,71236.0
2020-07-08 15:00:00,37.32,37.7,37.31,37.64,89813.0,33.4104,33.7505,33.4014,33.6968,89813.0
2020-07-08 15:30:00,37.64,37.75,37.56,37.65,276236.0,33.6968,33.7953,33.6252,33.7058,276236.0
2020-07-09 09:30:00,37.47,37.56,36.64,36.72,95772.0,33.5446,33.6252,32.8016,32.8732,95772.0
2020-07-09 10:00:00,36.74,36.79,36.29,36.34,65515.0,32.8911,32.9359,32.4883,32.533,65515.0
2020-07-09 10:30:00,36.35,36.37,35.84,35.88,89784.0,32.542,32.5599,32.0854,32.1212,89784.0
2020-07-09 11:00:00,35.87,35.99,35.7,35.88,97965.0,32.1123,32.2197,31.9601,32.1212,97965.0
2020-07-09 11:30:00,35.85,36.01,35.77,35.9,53517.0,32.0944,32.2376,32.0227,32.1391,53517.0
2020-07-09 12:00:00,35.9,36.21,35.9,36.05,66275.0,32.1391,32.4166,32.1391,32.2734,66275.0
2020-07-09 12:30:00,36.05,36.09,35.78,35.87,62227.0,32.2734,32.3092,32.0317,32.1123,62227.0
2020-07-09 13:00:00,35.85,36.03,35.84,35.97,43980.0,32.0944,32.2555,32.0854,32.2018,43980.0
2020-07-09 13:30:00,35.97,36.03,35.86,35.88,45961.0,32.2018,32.2555,32.1033,32.1212,45961.0
2020-07-09 14:00:00,35.88,36.03,35.84,35.92,58559.0,32.1212,32.2555,32.0854,32.157,58559.0
2020-07-09 14:30:00,35.92,36.01,35.81,35.95,78387.0,32.157,32.2376,32.0585,32.1839,78387.0
2020-07-09 15:00:00,35.94,35.99,35.79,35.81,66210.0,32.1749,32.2197,32.0406,32.0585,66210.0
2020-07-09 15:30:00,35.8,35.87,35.71,35.82,283453.0,32.0496,32.1123,31.969,32.0675,283453.0
2020-07-10 09:30:00,35.94,36.82,35.8,36.37,120225.0,32.1749,32.9627,32.0496,32.5599,120225.0
2020-07-10 10:00:00,36.39,36.63,36.2,36.41,64563.0,32.5778,32.7926,32.4077,32.5957,64563.0
2020-07-10 10:30:00,36.41,36.78,36.37,36.67,110091.0,32.5957,32.9269,32.5599,32.8284,110091.0
2020-07-10 11:00:00,36.68,36.89,36.57,36.89,54258.0,32.8374,33.0254,32.7389,33.0254,54258.0
2020-07-10 11:30:00,36.88,36.92,36.73,36.9,39613.0,33.0164,33.0523,32.8822,33.0344,39613.0
2020-07-10 12:00:00,36.9,37.08,36.87,36.93,42661.0,33.0344,33.1955,33.0075,33.0612,42661.0
2020-07-10 12:30:00,36.93,37.13,36.88,37.11,47620.0,33.0612,33.2403,33.0164,33.2224,47620.0
2020-07-10 13:00:00,37.09,37.1,36.9,36.99,49843.0,33.2044,33.2134,33.0344,33.1149,49843.0
2020-07-10 13:30:00,37.02,37.28,37.02,37.2,58010.0,33.1418,33.3745,33.1418,33.3029,58010.0
2020-07-10 14:00:00,37.2,37.28,37.16,37.21,61642.0,33.3029,33.3745,33.2671,33.3119,61642.0
2020-07-10 14:30:00,37.21,37.41,37.18,37.31,67993.0,33.3119,33.4909,33.285,33.4014,67993.0
2020-07-10 15:00:00,37.32,37.54,37.23,37.49,109898.0,33.4104,33.6073,33.3298,33.5625,109898.0
2020-07-10 15:30:00,37.49,37.56,37.36,37.4,348867.0,33.5625,33.6252,33.4462,33.482,348867.0
2020-07-13 09:30:00,37.75,37.93,36.75,36.78,131183.0,33.7953,33.9565,32.9001,32.9269,131183.0
2020-07-13 10:00:00,36.79,37.38,36.63,37.35,101195.0,32.9359,33.4641,32.7926,33.4372,101195.0
2020-07-13 10:30:00,37.36,37.45,36.94,37.19,73523.0,33.4462,33.5267,33.0702,33.294,73523.0
2020-07-13 11:00:00,37.18,37.26,37.07,37.22,54355.0,33.285,33.3566,33.1865,33.3208,54355.0
2020-07-13 11:30:00,37.24,37.4,37.22,37.25,78093.0,33.3387,33.482,33.3208,33.3477,78093.0
2020-07-13 12:00:00,37.25,37.32,37.16,37.28,53101.0,33.3477,33.4104,33.2671,33.3745,53101.0
2020-07-13 12:30:00,37.29,37.78,37.29,37.78,57297.0,33.3835,33.8222,33.3835,33.8222,57297.0
2020-07-13 13:00:00,37.78,37.9,37.67,37.88,164819.0,33.8222,33.9296,33.7237,33.9117,164819.0
2020-07-13 13:30:00,37.89,38.17,37.87,38.12,53777.0,33.9206,34.1713,33.9027,34.1265,53777.0
2020-07-13 14:00:00,38.11,38.26,37.96,38.25,105930.0,34.1176,34.2519,33.9833,34.2429,105930.0
2020-07-13 14:30:00,38.24,38.28,38.09,38.26,76745.0,34.234,34.2698,34.0997,34.2519,76745.0
2020-07-13 15:00:00,38.27,38.27,38.02,38.02,110588.0,34.2608,34.2608,34.037,34.037,110588.0
2020-07-13 15:30:00,38.01,38.04,37.58,37.6,418380.0,34.0281,34.0549,33.6431,33.661,418380.0
2020-07-14 09:30:00,37.76,38.36,37.29,38.33,95857.0,33.8043,34.3414,33.3835,34.3145,95857.0
2020-07-14 10:00:00,38.39,38.67,38.08,38.67,139895.0,34.3683,34.6189,34.0907,34.6189,139895.0
2020-07-14 10:30:00,38.65,38.85,38.43,38.58,98241.0,34.601,34.7801,34.4041,34.5384,98241.0
2020-07-14 11:00:00,38.59,38.78,38.36,38.36,63276.0,34.5473,34.7174,34.3414,34.3414,63276.0
2020-07-14 11:30:00,38.37,38.62,38.34,38.57,84990.0,34.3504,34.5742,34.3235,34.5294,84990.0
2020-07-14 12:00:00,38.56,38.59,38.41,38.42,95566.0,34.5205,34.5473,34.3862,34.3951,95566.0
2020-07-14 12:30:00,38.43,38.49,38.21,38.31,76244.0,34.4041,34.4578,34.2071,34.2966,76244.0
2020-07-14 13:00:00,38.33,38.4,38.2,38.32,51181.0,34.3145,34.3772,34.1982,34.3056,51181.0
2020-07-14 13:30:00,38.31,38.5,38.24,38.4,69030.0,34.2966,34.4667,34.234,34.3772,69030.0
2020-07-14 14:00:00,38.42,38.69,38.35,38.64,82241.0,34.3951,34.6368,34.3325,34.5921,82241.0
2020-07-14 14:30:00,38.64,38.67,38.41,38.54,109542.0,34.5921,34.6189,34.3862,34.5025,109542.0
2020-07-14 15:00:00,38.54,38.6,38.44,38.56,80410.0,34.5025,34.5563,34.413,34.5205,80410.0
2020-07-14 15:30:00,38.57,38.77,38.48,38.74,329007.0,34.5294,34.7085,34.4488,34.6816,329007.0
2020-07-15 09:30:00,39.94,40.6,39.5,39.96,333526.0,35.7559,36.3467,35.362,35.7738,333526.0
2020-07-15 10:00:00,39.94,40.07,39.61,40.04,122387.0,35.7559,35.8723,35.4605,35.8454,122387.0
2020-07-15 10:30:00,40.05,40.25,39.93,40.24,85605.0,35.8544,36.0334,35.7469,36.0245,85605.0
2020-07-15 11:00:00,40.24,40.28,39.8,39.93,116227.0,36.0245,36.0603,35.6305,35.7469,116227.0
2020-07-15 11:30:00,39.92,40.06,39.87,39.9,74775.0,35.738,35.8633,35.6932,35.7201,74775.0
2020-07-15 12:00:00,39.86,40.06,39.78,40.06,68012.0,35.6843,35.8633,35.6126,35.8633,68012.0
2020-07-15 12:30:00,40.05,40.24,39.91,40.23,82402.0,35.8544,36.0245,35.729,36.0155,82402.0
2020-07-15 13:00:00,40.25,40.53,40.23,40.35,130574.0,36.0334,36.2841,36.0155,36.1229,130574.0
2020-07-15 13:30:00,40.35,40.44,40.28,40.4,54788.0,36.1229,36.2035,36.0603,36.1677,54788.0
2020-07-15 14:00:00,40.4,40.44,40.12,40.15,72834.0,36.1677,36.2035,35.917,35.9439,72834.0
2020-07-15 14:30:00,40.15,40.42,40.15,40.23,48182.0,35.9439,36.1856,35.9439,36.0155,48182.0
2020-07-15 15:00:00,40.23,40.41,40.09,40.38,233777.0,36.0155,36.1766,35.8902,36.1498,233777.0
2020-07-15 15:30:00,40.38,40.61,40.37,40.42,495656.0,36.1498,36.3557,36.1408,36.1856,495656.0
2020-07-16 09:30:00,41.18,42.31,40.75,41.99,435265.0,36.866,37.8776,36.481,37.5911,435265.0
2020-07-16 10:00:00,41.99,42.62,41.98,42.55,217143.0,37.5911,38.1551,37.5822,38.0925,217143.0
2020-07-16 10:30:00,42.55,43.11,42.49,42.89,214583.0,38.0925,38.5938,38.0387,38.3968,214583.0
2020-07-16 11:00:00,42.89,43.12,42.7,43.04,205074.0,38.3968,38.6027,38.2267,38.5311,205074.0
2020-07-16 11:30:00,43.04,43.04,42.55,42.71,104379.0,38.5311,38.5311,38.0925,38.2357,104379.0
2020-07-16 12:00:00,42.71,42.79,42.51,42.79,97253.0,38.2357,38.3073,38.0566,38.3073,97253.0
2020-07-16 12:30:00,42.78,42.83,42.4,42.43,100348.0,38.2984,38.3431,37.9582,37.985,100348.0
2020-07-16 13:00:00,42.42,42.59,42.38,42.43,121773.0,37.9761,38.1283,37.9403,37.985,121773.0
2020-07-16 13:30:00,42.43,42.43,42.21,42.23,86833.0,37.985,37.985,37.7881,37.806,86833.0
2020-07-16 14:00:00,42.22,42.29,42.12,42.18,113883.0,37.797,37.8597,37.7075,37.7612,113883.0
2020-07-16 14:30:00,42.17,42.19,41.94,41.98,101158.0,37.7523,37.7702,37.5464,37.5822,101158.0
2020-07-16 15:00:00,41.99,42.25,41.95,42.23,126298.0,37.5911,37.8239,37.5553,37.806,126298.0
2020-07-16 15:30:00,42.23,42.48,42.12,42.33,566538.0,37.806,38.0298,37.7075,37.8955,566538.0
2020-07-17 09:30:00,42.29,42.37,41.45,41.75,242336.0,37.8597,37.9313,37.1077,37.3763,242336.0
2020-07-17 10:00:00,41.75,41.86,41.52,41.66,69332.0,37.3763,37.4747,37.1704,37.2957,69332.0
2020-07-17 10:30:00,41.65,42.06,41.62,41.94,76171.0,37.2867,37.6538,37.2599,37.5464,76171.0
2020-07-17 11:00:00,41.95,42.0,41.7,41.73,60920.0,37.5553,37.6001,37.3315,37.3584,60920.0
2020-07-17 11:30:00,41.73,41.84,41.68,41.71,56149.0,37.3584,37.4568,37.3136,37.3405,56149.0
2020-07-17 12:00:00,41.72,41.78,41.59,41.75,51148.0,37.3494,37.4031,37.233,37.3763,51148.0
2020-07-17 12:30:00,41.75,41.8,41.59,41.66,55171.0,37.3763,37.421,37.233,37.2957,55171.0
2020-07-17 13:00:00,41.66,41.87,41.66,41.86,54578.0,37.2957,37.4837,37.2957,37.4747,54578.0
2020-07-17 13:30:00,41.85,41.88,41.69,41.74,56276.0,37.4658,37.4926,37.3226,37.3673,56276.0
2020-07-17 14:00:00,41.73,42.11,41.73,42.1,102894.0,37.3584,37.6986,37.3584,37.6896,102894.0
2020-07-17 14:30:00,42.1,42.12,41.96,42.07,87976.0,37.6896,37.7075,37.5643,37.6627,87976.0
2020-07-17 15:00:00,42.06,42.19,41.9,42.05,92524.0,37.6538,37.7702,37.5106,37.6448,92524.0
2020-07-17 15:30:00,42.06,42.17,41.95,41.95,281558.0,37.6538,37.7523,37.5553,37.5553,281558.0
2020-07-20 09:30:00,41.89,41.89,41.27,41.41,139667.0,37.5016,37.5016,36.9466,37.0719,139667.0
2020-07-20 10:00:00,41.39,41.45,41.03,41.3,105427.0,37.054,37.1077,36.7317,36.9734,105427.0
2020-07-20 10:30:00,41.3,41.49,41.26,41.3,55107.0,36.9734,37.1435,36.9376,36.9734,55107.0
2020-07-20 11:00:00,41.3,41.35,41.13,41.24,55456.0,36.9734,37.0182,36.8212,36.9197,55456.0
2020-07-20 11:30:00,41.24,41.32,41.01,41.01,47424.0,36.9197,36.9913,36.7138,36.7138,47424.0
2020-07-20 12:00:00,41.01,41.02,40.83,40.98,48725.0,36.7138,36.7227,36.5526,36.6869,48725.0
2020-07-20 12:30:00,41.0,41.17,40.97,41.16,47814.0,36.7048,36.857,36.678,36.8481,47814.0
2020-07-20 13:00:00,41.13,41.29,41.08,41.25,101367.0,36.8212,36.9645,36.7765,36.9286,101367.0
2020-07-20 13:30:00,41.26,41.43,41.26,41.41,48244.0,36.9376,37.0898,36.9376,37.0719,48244.0
2020-07-20 14:00:00,41.41,41.41,41.2,41.22,43531.0,37.0719,37.0719,36.8839,36.9018,43531.0
2020-07-20 14:30:00,41.22,41.27,41.07,41.07,53906.0,36.9018,36.9466,36.7675,36.7675,53906.0
2020-07-20 15:00:00,41.07,41.17,41.0,41.11,84983.0,36.7675,36.857,36.7048,36.8033,84983.0
2020-07-20 15:30:00,41.11,41.24,41.07,41.09,338921.0,36.8033,36.9197,36.7675,36.7854,338921.0
2020-07-21 09:30:00,41.43,42.28,41.43,41.9,100412.0,37.0898,37.8507,37.0898,37.5106,100412.0
2020-07-21 10:00:00,41.92,42.07,41.51,41.58,70226.0,37.5285,37.6627,37.1614,37.2241,70226.0
2020-07-21 10:30:00,41.58,42.05,41.53,42.02,80723.0,37.2241,37.6448,37.1793,37.618,80723.0
2020-07-21 11:00:00,42.06,42.3,41.98,42.3,50059.0,37.6538,37.8686,37.5822,37.8686,50059.0
2020-07-21 11:30:00,42.3,42.31,42.12,42.25,43844.0,37.8686,37.8776,37.7075,37.8239,43844.0
2020-07-21 12:00:00,42.25,42.34,42.0,42.12,41767.0,37.8239,37.9045,37.6001,37.7075,41767.0
2020-07-21 12:30:00,42.14,42.3,42.07,42.21,57770.0,37.7254,37.8686,37.6627,37.7881,57770.0
2020-07-21 13:00:00,42.21,42.3,42.12,42.19,58306.0,37.7881,37.8686,37.7075,37.7702,58306.0
2020-07-21 13:30:00,42.17,42.18,41.88,41.95,43802.0,37.7523,37.7612,37.4926,37.5553,43802.0
2020-07-21 14:00:00,41.94,41.98,41.67,41.7,35612.0,37.5464,37.5822,37.3046,37.3315,35612.0
2020-07-21 14:30:00,41.71,41.78,41.6,41.65,44244.0,37.3405,37.4031,37.242,37.2867,44244.0
2020-07-21 15:00:00,41.66,41.74,41.59,41.64,52550.0,37.2957,37.3673,37.233,37.2778,52550.0
2020-07-21 15:30:00,41.64,41.68,41.45,41.63,216970.0,37.2778,37.3136,37.1077,37.2688,216970.0
2020-07-22 09:30:00,41.22,41.96,40.92,41.88,118445.0,36.9018,37.5643,36.6332,37.4926,118445.0
2020-07-22 10:00:00,41.88,41.99,41.64,41.92,60477.0,37.4926,37.5911,37.2778,37.5285,60477.0
2020-07-22 10:30:00,41.92,42.4,41.92,42.24,52421.0,37.5285,37.9582,37.5285,37.8149,52421.0
2020-07-22 11:00:00,42.24,42.33,42.12,42.16,63168.0,37.8149,37.8955,37.7075,37.7433,63168.0
2020-07-22 11:30:00,42.14,42.17,42.0,42.05,41650.0,37.7254,37.7523,37.6001,37.6448,41650.0
2020-07-22 12:00:00,42.06,42.06,41.88,41.91,48418.0,37.6538,37.6538,37.4926,37.5195,48418.0
2020-07-22 12:30:00,41.92,41.93,41.85,41.85,31013.0,37.5285,37.5374,37.4658,37.4658,31013.0
2020-07-22 13:00:00,41.86,41.94,41.76,41.84,51946.0,37.4747,37.5464,37.3852,37.4568,51946.0
2020-07-22 13:30:00,41.83,41.87,41.72,41.76,51435.0,37.4479,37.4837,37.3494,37.3852,51435.0
2020-07-22 14:00:00,41.76,42.05,41.75,41.9,69745.0,37.3852,37.6448,37.3763,37.5106,69745.0
2020-07-22 14:30:00,41.9,41.95,41.85,41.93,48969.0,37.5106,37.5553,37.4658,37.5374,48969.0
2020-07-22 15:00:00,41.94,42.11,41.91,42.07,77195.0,37.5464,37.6986,37.5195,37.6627,77195.0
2020-07-22 15:30:00,42.07,42.18,42.0,42.12,245095.0,37.6627,37.7612,37.6001,37.7075,245095.0
2020-07-23 09:30:00,41.78,42.25,41.45,41.5,138834.0,37.4031,37.8239,37.1077,37.1525,138834.0
2020-07-23 10:00:00,41.51,41.69,41.36,41.56,150946.0,37.1614,37.3226,37.0271,37.2062,150946.0
2020-07-23 10:30:00,41.57,41.84,41.52,41.72,68793.0,37.2151,37.4568,37.1704,37.3494,68793.0
2020-07-23 11:00:00,41.76,42.03,41.6,42.01,88181.0,37.3852,37.6269,37.242,37.609,88181.0
2020-07-23 11:30:00,42.02,42.3,41.98,42.2,61042.0,37.618,37.8686,37.5822,37.7791,61042.0
2020-07-23 12:00:00,42.22,42.41,42.16,42.37,35706.0,37.797,37.9671,37.7433,37.9313,35706.0
2020-07-23 12:30:00,42.38,42.51,42.2,42.21,51513.0,37.9403,38.0566,37.7791,37.7881,51513.0
2020-07-23 13:00:00,42.21,42.4,42.21,42.39,29403.0,37.7881,37.9582,37.7881,37.9492,29403.0
2020-07-23 13:30:00,42.38,42.47,42.13,42.2,31243.0,37.9403,38.0208,37.7165,37.7791,31243.0
2020-07-23 14:00:00,42.19,42.21,41.82,42.02,47358.0,37.7702,37.7881,37.4389,37.618,47358.0
2020-07-23 14:30:00,42.01,42.21,41.94,42.17,46962.0,37.609,37.7881,37.5464,37.7523,46962.0
2020-07-23 15:00:00,42.19,42.25,42.08,42.15,52955.0,37.7702,37.8239,37.6717,37.7344,52955.0
2020-07-23 15:30:00,42.12,42.46,42.03,42.4,526427.0,37.7075,38.0119,37.6269,37.9582,526427.0
2020-07-24 09:30:00,42.44,42.67,41.96,42.06,216637.0,37.994,38.1999,37.5643,37.6538,216637.0
2020-07-24 10:00:00,42.04,42.24,41.86,42.21,145348.0,37.6359,37.8149,37.4747,37.7881,145348.0
2020-07-24 10:30:00,42.22,42.27,41.98,42.0,120399.0,37.797,37.8418,37.5822,37.6001,120399.0
2020-07-24 11:00:00,41.99,42.06,41.46,41.46,62894.0,37.5911,37.6538,37.1166,37.1166,62894.0
2020-07-24 11:30:00,41.49,41.62,41.3,41.35,97984.0,37.1435,37.2599,36.9734,37.0182,97984.0
2020-07-24 12:00:00,41.35,41.65,41.3,41.53,96541.0,37.0182,37.2867,36.9734,37.1793,96541.0
2020-07-24 12:30:00,41.54,41.75,41.54,41.74,42253.0,37.1883,37.3763,37.1883,37.3673,42253.0
2020-07-24 13:00:00,41.74,41.77,41.52,41.55,25518.0,37.3673,37.3942,37.1704,37.1972,25518.0
2020-07-24 13:30:00,41.56,41.59,41.3,41.4,37629.0,37.2062,37.233,36.9734,37.0629,37629.0
2020-07-24 14:00:00,41.4,41.49,41.36,41.45,49811.0,37.0629,37.1435,37.0271,37.1077,49811.0
2020-07-24 14:30:00,41.44,41.6,41.41,41.51,35564.0,37.0987,37.242,37.0719,37.1614,35564.0
2020-07-24 15:00:00,41.51,41.59,41.38,41.41,100083.0,37.1614,37.233,37.045,37.0719,100083.0
2020-07-24 15:30:00,41.43,41.56,41.34,41.47,348999.0,37.0898,37.2062,37.0092,37.1256,348999.0
2020-07-27 09:30:00,41.21,41.21,40.29,40.72,162048.0,36.8928,36.8928,36.0692,36.4542,162048.0
2020-07-27 10:00:00,40.69,41.02,40.42,41.02,63593.0,36.4273,36.7227,36.1856,36.7227,63593.0
2020-07-27 10:30:00,41.02,41.02,40.69,40.76,43122.0,36.7227,36.7227,36.4273,36.49,43122.0
2020-07-27 11:00:00,40.81,40.92,40.72,40.86,50979.0,36.5347,36.6332,36.4542,36.5795,50979.0
2020-07-27 11:30:00,40.9,41.1,40.84,41.1,38826.0,36.6153,36.7944,36.5616,36.7944,38826.0
2020-07-27 12:00:00,41.13,41.23,41.05,41.2,34818.0,36.8212,36.9107,36.7496,36.8839,34818.0
2020-07-27 12:30:00,41.21,41.23,41.03,41.08,46388.0,36.8928,36.9107,36.7317,36.7765,46388.0
2020-07-27 13:00:00,41.1,41.13,41.03,41.04,41393.0,36.7944,36.8212,36.7317,36.7406,41393.0
2020-07-27 13:30:00,41.04,41.11,41.01,41.04,64272.0,36.7406,36.8033,36.7138,36.7406,64272.0
2020-07-27 14:00:00,41.04,41.04,40.78,40.79,57222.0,36.7406,36.7406,36.5079,36.5168,57222.0
2020-07-27 14:30:00,40.79,40.81,40.66,40.66,52310.0,36.5168,36.5347,36.4005,36.4005,52310.0
2020-07-27 15:00:00,40.67,40.77,40.61,40.73,64735.0,36.4094,36.4989,36.3557,36.4631,64735.0
2020-07-27 15:30:00,40.73,40.89,40.73,40.84,278359.0,36.4631,36.6064,36.4631,36.5616,278359.0
2020-07-28 09:30:00,40.58,40.97,40.53,40.77,82300.0,36.3288,36.678,36.2841,36.4989,82300.0
2020-07-28 10:00:00,40.74,40.99,40.74,40.78,103207.0,36.4721,36.6959,36.4721,36.5079,103207.0
2020-07-28 10:30:00,40.79,40.84,40.38,40.42,38979.0,36.5168,36.5616,36.1498,36.1856,38979.0
2020-07-28 11:00:00,40.44,40.62,40.35,40.55,56730.0,36.2035,36.3646,36.1229,36.302,56730.0
2020-07-28 11:30:00,40.59,40.66,40.5,40.66,37340.0,36.3378,36.4005,36.2572,36.4005,37340.0
2020-07-28 12:00:00,40.65,40.69,40.49,40.51,44781.0,36.3915,36.4273,36.2483,36.2662,44781.0
2020-07-28 12:30:00,40.5,40.61,40.49,40.6,22044.0,36.2572,36.3557,36.2483,36.3467,22044.0
2020-07-28 13:00:00,40.59,40.62,40.52,40.59,28121.0,36.3378,36.3646,36.2751,36.3378,28121.0
2020-07-28 13:30:00,40.6,40.74,40.57,40.73,40481.0,36.3467,36.4721,36.3199,36.4631,40481.0
2020-07-28 14:00:00,40.73,40.88,40.72,40.85,79429.0,36.4631,36.5974,36.4542,36.5706,79429.0
2020-07-28 14:30:00,40.85,40.92,40.75,40.78,90240.0,36.5706,36.6332,36.481,36.5079,90240.0
2020-07-28 15:00:00,40.78,40.84,40.68,40.69,80265.0,36.5079,36.5616,36.4184,36.4273,80265.0
2020-07-28 15:30:00,40.69,40.76,40.35,40.45,273511.0,36.4273,36.49,36.1229,36.2125,273511.0
2020-07-29 09:30:00,40.42,40.63,40.21,40.33,92008.0,36.1856,36.3736,35.9976,36.105,92008.0
2020-07-29 10:00:00,40.33,40.52,40.28,40.29,63821.0,36.105,36.2751,36.0603,36.0692,63821.0
2020-07-29 10:30:00,40.26,40.31,40.06,40.09,58991.0,36.0424,36.0871,35.8633,35.8902,58991.0
2020-07-29 11:00:00,40.09,40.32,40.07,40.26,96153.0,35.8902,36.0961,35.8723,36.0424,96153.0
2020-07-29 11:30:00,40.26,40.44,40.19,40.44,107195.0,36.0424,36.2035,35.9797,36.2035,107195.0
2020-07-29 12:00:00,40.45,40.76,40.45,40.7,80686.0,36.2125,36.49,36.2125,36.4363,80686.0
2020-07-29 12:30:00,40.7,40.92,40.67,40.82,96210.0,36.4363,36.6332,36.4094,36.5437,96210.0
2020-07-29 13:00:00,40.82,41.04,40.77,41.0,48789.0,36.5437,36.7406,36.4989,36.7048,48789.0
2020-07-29 13:30:00,41.01,41.09,40.91,41.06,33783.0,36.7138,36.7854,36.6243,36.7586,33783.0
2020-07-29 14:00:00,41.1,41.15,40.99,41.03,34734.0,36.7944,36.8391,36.6959,36.7317,34734.0
2020-07-29 14:30:00,41.03,41.21,40.94,41.15,37921.0,36.7317,36.8928,36.6511,36.8391,37921.0
2020-07-29 15:00:00,41.12,41.43,41.05,41.38,62221.0,36.8123,37.0898,36.7496,37.045,62221.0
2020-07-29 15:30:00,41.37,41.57,41.36,41.46,242655.0,37.0361,37.2151,37.0271,37.1166,242655.0
2020-07-30 09:30:00,40.28,40.47,39.88,39.9,71746.0,36.0603,36.2304,35.7022,35.7201,71746.0
2020-07-30 10:00:00,39.86,40.19,39.83,40.11,59502.0,35.6843,35.9797,35.6574,35.9081,59502.0
2020-07-30 10:30:00,40.13,40.49,40.09,40.26,129831.0,35.926,36.2483,35.8902,36.0424,129831.0
2020-07-30 11:00:00,40.24,40.6,40.21,40.42,55208.0,36.0245,36.3467,35.9976,36.1856,55208.0
2020-07-30 11:30:00,40.41,40.43,40.31,40.41,36005.0,36.1766,36.1946,36.0871,36.1766,36005.0
2020-07-30 12:00:00,40.42,40.43,40.15,40.38,68362.0,36.1856,36.1946,35.9439,36.1498,68362.0
2020-07-30 12:30:00,40.38,40.72,40.37,40.64,48759.0,36.1498,36.4542,36.1408,36.3826,48759.0
2020-07-30 13:00:00,40.65,40.77,40.46,40.5,41252.0,36.3915,36.4989,36.2214,36.2572,41252.0
2020-07-30 13:30:00,40.49,40.56,40.43,40.51,37417.0,36.2483,36.3109,36.1946,36.2662,37417.0
2020-07-30 14:00:00,40.51,40.68,40.43,40.57,35784.0,36.2662,36.4184,36.1946,36.3199,35784.0
2020-07-30 14:30:00,40.58,40.62,40.49,40.52,48666.0,36.3288,36.3646,36.2483,36.2751,48666.0
2020-07-30 15:00:00,40.53,40.61,40.46,40.57,34666.0,36.2841,36.3557,36.2214,36.3199,34666.0
2020-07-30 15:30:00,40.55,40.82,40.43,40.51,358372.0,36.302,36.5437,36.1946,36.2662,358372.0
2020-07-31 09:30:00,42.0,42.8,41.53,42.01,648022.0,37.6001,38.3163,37.1793,37.609,648022.0
2020-07-31 10:00:00,41.98,42.14,41.29,41.4,283930.0,37.5822,37.7254,36.9645,37.0629,283930.0
2020-07-31 10:30:00,41.4,41.57,40.78,41.12,180009.0,37.0629,37.2151,36.5079,36.8123,180009.0
2020-07-31 11:00:00,41.15,41.54,41.08,41.51,113551.0,36.8391,37.1883,36.7765,37.1614,113551.0
2020-07-31 11:30:00,41.52,41.78,41.38,41.63,151802.0,37.1704,37.4031,37.045,37.2688,151802.0
2020-07-31 12:00:00,41.62,41.87,41.55,41.86,250027.0,37.2599,37.4837,37.1972,37.4747,250027.0
2020-07-31 12:30:00,41.86,41.86,41.49,41.53,209790.0,37.4747,37.4747,37.1435,37.1793,209790.0
2020-07-31 13:00:00,41.52,41.94,41.37,41.86,189413.0,37.1704,37.5464,37.0361,37.4747,189413.0
2020-07-31 13:30:00,41.85,41.91,41.49,41.73,81130.0,37.4658,37.5195,37.1435,37.3584,81130.0
2020-07-31 14:00:00,41.75,41.93,41.65,41.73,101654.0,37.3763,37.5374,37.2867,37.3584,101654.0
2020-07-31 14:30:00,41.73,42.06,41.69,42.0,136921.0,37.3584,37.6538,37.3226,37.6001,136921.0
2020-07-31 15:00:00,42.02,42.19,41.98,42.15,132014.0,37.618,37.7702,37.5822,37.7344,132014.0
2020-07-31 15:30:00,42.14,42.36,42.07,42.33,458978.0,37.7254,37.9224,37.6627,37.8955,458978.0
2020-08-03 09:30:00,42.3,42.44,41.67,42.44,190042.0,37.8686,37.994,37.3046,37.994,190042.0
2020-08-03 10:00:00,42.46,42.6,42.33,42.39,103721.0,38.0119,38.1372,37.8955,37.9492,103721.0
2020-08-03 10:30:00,42.4,42.5,42.32,42.46,63315.0,37.9582,38.0477,37.8866,38.0119,63315.0
2020-08-03 11:00:00,42.51,42.65,42.38,42.55,70088.0,38.0566,38.182,37.9403,38.0925,70088.0
2020-08-03 11:30:00,42.54,42.78,42.53,42.61,61070.0,38.0835,38.2984,38.0746,38.1462,61070.0
2020-08-03 12:00:00,42.62,42.86,42.62,42.67,51251.0,38.1551,38.37,38.1551,38.1999,51251.0
2020-08-03 12:30:00,42.66,42.78,42.61,42.66,68596.0,38.1909,38.2984,38.1462,38.1909,68596.0
2020-08-03 13:00:00,42.65,42.66,42.47,42.56,60538.0,38.182,38.1909,38.0208,38.1014,60538.0
2020-08-03 13:30:00,42.55,42.57,42.38,42.4,56270.0,38.0925,38.1104,37.9403,37.9582,56270.0
2020-08-03 14:00:00,42.39,42.42,42.24,42.25,66241.0,37.9492,37.9761,37.8149,37.8239,66241.0
2020-08-03 14:30:00,42.25,42.28,42.09,42.25,77191.0,37.8239,37.8507,37.6806,37.8239,77191.0
2020-08-03 15:00:00,42.24,42.26,42.04,42.16,95860.0,37.8149,37.8328,37.6359,37.7433,95860.0
2020-08-03 15:30:00,42.15,42.19,41.91,41.99,627843.0,37.7344,37.7702,37.5195,37.5911,627843.0
2020-08-04 09:30:00,41.83,41.95,40.93,41.46,182351.0,37.4479,37.5553,36.6422,37.1166,182351.0
2020-08-04 10:00:00,41.47,41.48,41.15,41.19,80918.0,37.1256,37.1346,36.8391,36.8749,80918.0
2020-08-04 10:30:00,41.22,41.4,41.08,41.4,94301.0,36.9018,37.0629,36.7765,37.0629,94301.0
2020-08-04 11:00:00,41.4,41.49,41.2,41.44,176444.0,37.0629,37.1435,36.8839,37.0987,176444.0
2020-08-04 11:30:00,41.43,41.43,41.14,41.15,79227.0,37.0898,37.0898,36.8302,36.8391,79227.0
2020-08-04 12:00:00,41.15,41.2,40.92,40.96,107727.0,36.8391,36.8839,36.6332,36.669,107727.0
2020-08-04 12:30:00,40.95,40.97,40.79,40.79,80983.0,36.6601,36.678,36.5168,36.5168,80983.0
2020-08-04 13:00:00,40.78,40.84,40.67,40.79,118348.0,36.5079,36.5616,36.4094,36.5168,118348.0
2020-08-04 13:30:00,40.79,40.91,40.75,40.89,102088.0,36.5168,36.6243,36.481,36.6064,102088.0
2020-08-04 14:00:00,40.89,40.94,40.74,40.83,99983.0,36.6064,36.6511,36.4721,36.5526,99983.0
2020-08-04 14:30:00,40.84,40.84,40.61,40.72,120949.0,36.5616,36.5616,36.3557,36.4542,120949.0
2020-08-04 15:00:00,40.72,40.75,40.63,40.71,137344.0,36.4542,36.481,36.3736,36.4452,137344.0
2020-08-04 15:30:00,40.69,40.7,40.51,40.57,535090.0,36.4273,36.4363,36.2662,36.3199,535090.0
2020-08-05 09:30:00,41.04,42.09,40.96,41.81,177019.0,36.7406,37.6806,36.669,37.43,177019.0
2020-08-05 10:00:00,41.84,41.95,41.66,41.77,97052.0,37.4568,37.5553,37.2957,37.3942,97052.0
2020-08-05 10:30:00,41.77,41.99,41.69,41.98,142238.0,37.3942,37.5911,37.3226,37.5822,142238.0
2020-08-05 11:00:00,41.98,42.33,41.95,42.25,178786.0,37.5822,37.8955,37.5553,37.8239,178786.0
2020-08-05 11:30:00,42.22,42.31,42.17,42.22,58771.0,37.797,37.8776,37.7523,37.797,58771.0
2020-08-05 12:00:00,42.21,42.24,42.05,42.09,105774.0,37.7881,37.8149,37.6448,37.6806,105774.0
2020-08-05 12:30:00,42.08,42.15,42.02,42.11,62672.0,37.6717,37.7344,37.618,37.6986,62672.0
2020-08-05 13:00:00,42.11,42.17,42.0,42.1,120893.0,37.6986,37.7523,37.6001,37.6896,120893.0
2020-08-05 13:30:00,42.09,42.11,42.0,42.02,71008.0,37.6806,37.6986,37.6001,37.618,71008.0
2020-08-05 14:00:00,42.03,42.1,42.0,42.02,51900.0,37.6269,37.6896,37.6001,37.618,51900.0
2020-08-05 14:30:00,42.03,42.06,42.0,42.02,134368.0,37.6269,37.6538,37.6001,37.618,134368.0
2020-08-05 15:00:00,42.02,42.12,42.0,42.02,61741.0,37.618,37.7075,37.6001,37.618,61741.0
2020-08-05 15:30:00,42.02,42.14,41.99,42.03,290245.0,37.618,37.7254,37.5911,37.6269,290245.0
2020-08-06 09:30:00,41.58,42.15,41.38,42.11,97122.0,37.2241,37.7344,37.045,37.6986,97122.0
2020-08-06 10:00:00,42.11,42.45,42.01,42.41,54045.0,37.6986,38.0029,37.609,37.9671,54045.0
2020-08-06 10:30:00,42.44,42.48,42.01,42.16,29338.0,37.994,38.0298,37.609,37.7433,29338.0
2020-08-06 11:00:00,42.16,42.2,41.99,42.08,78457.0,37.7433,37.7791,37.5911,37.6717,78457.0
2020-08-06 11:30:00,42.08,42.2,41.99,42.16,78888.0,37.6717,37.7791,37.5911,37.7433,78888.0
2020-08-06 12:00:00,42.16,42.17,41.99,42.04,63397.0,37.7433,37.7523,37.5911,37.6359,63397.0
2020-08-06 12:30:00,42.04,42.06,41.97,42.02,102117.0,37.6359,37.6538,37.5732,37.618,102117.0
2020-08-06 13:00:00,42.04,42.15,41.99,42.04,37189.0,37.6359,37.7344,37.5911,37.6359,37189.0
2020-08-06 13:30:00,42.04,42.13,41.9,41.92,109165.0,37.6359,37.7165,37.5106,37.5285,109165.0
2020-08-06 14:00:00,41.91,42.01,41.81,41.84,56483.0,37.5195,37.609,37.43,37.4568,56483.0
2020-08-06 14:30:00,41.84,41.96,41.79,41.86,35503.0,37.4568,37.5643,37.4121,37.4747,35503.0
2020-08-06 15:00:00,41.86,41.91,41.78,41.87,91019.0,37.4747,37.5195,37.4031,37.4837,91019.0
2020-08-06 15:30:00,41.87,41.93,41.54,41.58,433939.0,37.4837,37.5374,37.1883,37.2241,433939.0
2020-08-07 09:30:00,41.38,41.68,41.08,41.61,99884.0,37.045,37.3136,36.7765,37.2509,99884.0
2020-08-07 10:00:00,41.6,41.79,41.52,41.59,80636.0,37.242,37.4121,37.1704,37.233,80636.0
2020-08-07 10:30:00,41.6,41.74,41.54,41.58,92545.0,37.242,37.3673,37.1883,37.2241,92545.0
2020-08-07 11:00:00,41.59,41.74,41.52,41.7,61892.0,37.233,37.3673,37.1704,37.3315,61892.0
2020-08-07 11:30:00,41.68,41.83,41.66,41.78,19101.0,37.3136,37.4479,37.2957,37.4031,19101.0
2020-08-07 12:00:00,41.76,41.97,41.73,41.97,20958.0,37.3852,37.5732,37.3584,37.5732,20958.0
2020-08-07 12:30:00,41.96,42.32,41.95,42.32,84196.0,37.5643,37.8866,37.5553,37.8866,84196.0
2020-08-07 13:00:00,42.34,42.58,42.29,42.58,46839.0,37.9045,38.1193,37.8597,38.1193,46839.0
2020-08-07 13:30:00,42.6,42.66,42.48,42.54,35313.0,38.1372,38.1909,38.0298,38.0835,35313.0
2020-08-07 14:00:00,42.54,42.58,42.35,42.46,47194.0,38.0835,38.1193,37.9134,38.0119,47194.0
2020-08-07 14:30:00,42.44,42.76,42.39,42.68,90997.0,37.994,38.2805,37.9492,38.2088,90997.0
2020-08-07 15:00:00,42.69,42.79,42.56,42.61,74868.0,38.2178,38.3073,38.1014,38.1462,74868.0
2020-08-07 15:30:00,42.61,42.86,42.49,42.81,255698.0,38.1462,38.37,38.0387,38.3252,255698.0
2020-08-10 09:30:00,42.9,43.32,42.82,43.02,71800.0,38.4058,38.7818,38.3342,38.5132,71800.0
2020-08-10 10:00:00,43.0,43.42,42.81,43.38,48889.0,38.4953,38.8713,38.3252,38.8355,48889.0
2020-08-10 10:30:00,43.39,43.48,43.2,43.21,155502.0,38.8445,38.925,38.6744,38.6833,155502.0
2020-08-10 11:00:00,43.18,43.6,43.16,43.52,59229.0,38.6565,39.0325,38.6386,38.9608,59229.0
2020-08-10 11:30:00,43.53,43.69,43.53,43.61,58821.0,38.9698,39.113,38.9698,39.0414,58821.0
2020-08-10 12:00:00,43.6,43.6,43.35,43.37,47813.0,39.0325,39.0325,38.8087,38.8266,47813.0
2020-08-10 12:30:00,43.37,43.39,43.2,43.36,45826.0,38.8266,38.8445,38.6744,38.8176,45826.0
2020-08-10 13:00:00,43.37,43.4,43.12,43.22,51745.0,38.8266,38.8534,38.6027,38.6923,51745.0
2020-08-10 13:30:00,43.22,43.41,43.22,43.37,51628.0,38.6923,38.8624,38.6923,38.8266,51628.0
2020-08-10 14:00:00,43.37,43.41,43.29,43.4,44288.0,38.8266,38.8624,38.7549,38.8534,44288.0
2020-08-10 14:30:00,43.39,43.49,43.35,43.48,81931.0,38.8445,38.934,38.8087,38.925,81931.0
2020-08-10 15:00:00,43.47,43.77,43.41,43.77,91496.0,38.9161,39.1847,38.8624,39.1847,91496.0
2020-08-10 15:30:00,43.73,43.77,43.55,43.67,293884.0,39.1488,39.1847,38.9877,39.0951,293884.0
2020-08-11 09:30:00,44.8,45.69,44.72,44.74,332378.0,40.1067,40.9035,40.0351,40.053,332378.0
2020-08-11 10:00:00,44.76,44.84,44.45,44.56,130149.0,40.0709,40.1426,39.7934,39.8919,130149.0
2020-08-11 10:30:00,44.64,44.75,44.43,44.45,66867.0,39.9635,40.062,39.7755,39.7934,66867.0
2020-08-11 11:00:00,44.46,44.49,44.1,44.2,94046.0,39.8024,39.8292,39.4801,39.5696,94046.0
2020-08-11 11:30:00,44.18,44.37,44.11,44.26,90070.0,39.5517,39.7218,39.489,39.6233,90070.0
2020-08-11 12:00:00,44.27,44.44,44.19,44.41,76607.0,39.6323,39.7845,39.5607,39.7576,76607.0
2020-08-11 12:30:00,44.4,44.43,44.3,44.4,80857.0,39.7487,39.7755,39.6591,39.7487,80857.0
2020-08-11 13:00:00,44.4,44.74,44.38,44.72,38623.0,39.7487,40.053,39.7307,40.0351,38623.0
2020-08-11 13:30:00,44.71,44.89,44.7,44.84,96231.0,40.0262,40.1873,40.0172,40.1426,96231.0
2020-08-11 14:00:00,44.84,44.99,44.77,44.79,104484.0,40.1426,40.2768,40.0799,40.0978,104484.0
2020-08-11 14:30:00,44.8,44.83,44.6,44.65,161440.0,40.1067,40.1336,39.9277,39.9725,161440.0
2020-08-11 15:00:00,44.65,44.76,44.23,44.41,157665.0,39.9725,40.0709,39.5965,39.7576,157665.0
2020-08-11 15:30:00,44.41,44.44,43.76,43.83,494017.0,39.7576,39.7845,39.1757,39.2384,494017.0
2020-08-12 09:30:00,44.6,44.6,43.76,43.84,117928.0,39.9277,39.9277,39.1757,39.2473,117928.0
2020-08-12 10:00:00,43.86,44.02,43.72,43.82,78152.0,39.2652,39.4085,39.1399,39.2294,78152.0
2020-08-12 10:30:00,43.84,43.93,43.41,43.41,65398.0,39.2473,39.3279,38.8624,38.8624,65398.0
2020-08-12 11:00:00,43.4,43.4,43.01,43.08,141811.0,38.8534,38.8534,38.5043,38.5669,141811.0
2020-08-12 11:30:00,43.1,43.24,42.61,42.66,112126.0,38.5848,38.7102,38.1462,38.1909,112126.0
2020-08-12 12:00:00,42.64,42.73,42.4,42.63,100492.0,38.173,38.2536,37.9582,38.1641,100492.0
2020-08-12 12:30:00,42.63,42.78,42.48,42.51,62561.0,38.1641,38.2984,38.0298,38.0566,62561.0
2020-08-12 13:00:00,42.49,42.51,42.28,42.49,56402.0,38.0387,38.0566,37.8507,38.0387,56402.0
2020-08-12 13:30:00,42.48,42.65,42.44,42.49,49510.0,38.0298,38.182,37.994,38.0387,49510.0
2020-08-12 14:00:00,42.49,42.54,42.37,42.5,52757.0,38.0387,38.0835,37.9313,38.0477,52757.0
2020-08-12 14:30:00,42.5,42.65,42.5,42.63,75376.0,38.0477,38.182,38.0477,38.1641,75376.0
2020-08-12 15:00:00,42.62,42.9,42.58,42.87,117585.0,38.1551,38.4058,38.1193,38.3789,117585.0
2020-08-12 15:30:00,42.86,42.89,42.66,42.79,472428.0,38.37,38.3968,38.1909,38.3073,472428.0
2020-08-13 09:30:00,42.3,42.45,41.53,41.91,479625.0,37.8686,38.0029,37.1793,37.5195,479625.0
2020-08-13 10:00:00,41.91,42.33,41.91,41.91,153727.0,37.5195,37.8955,37.5195,37.5195,153727.0
2020-08-13 10:30:00,41.88,41.98,41.68,41.84,121521.0,37.4926,37.5822,37.3136,37.4568,121521.0
2020-08-13 11:00:00,41.83,42.01,41.78,41.96,97599.0,37.4479,37.609,37.4031,37.5643,97599.0
2020-08-13 11:30:00,41.97,42.04,41.81,41.99,129152.0,37.5732,37.6359,37.43,37.5911,129152.0
2020-08-13 12:00:00,41.99,42.06,41.88,41.93,157767.0,37.5911,37.6538,37.4926,37.5374,157767.0
2020-08-13 12:30:00,41.93,42.03,41.91,42.0,66230.0,37.5374,37.6269,37.5195,37.6001,66230.0
2020-08-13 13:00:00,42.02,42.28,42.02,42.26,110023.0,37.618,37.8507,37.618,37.8328,110023.0
2020-08-13 13:30:00,42.25,42.26,42.08,42.14,63860.0,37.8239,37.8328,37.6717,37.7254,63860.0
2020-08-13 14:00:00,42.14,42.43,42.13,42.33,61407.0,37.7254,37.985,37.7165,37.8955,61407.0
2020-08-13 14:30:00,42.31,42.32,42.09,42.18,104619.0,37.8776,37.8866,37.6806,37.7612,104619.0
2020-08-13 15:00:00,42.2,42.38,42.13,42.34,47682.0,37.7791,37.9403,37.7165,37.9045,47682.0
2020-08-13 15:30:00,42.35,42.48,42.21,42.47,419737.0,37.9134,38.0298,37.7881,38.0208,419737.0
2020-08-14 09:30:00,42.14,42.44,41.97,42.28,54103.0,37.7254,37.994,37.5732,37.8507,54103.0
2020-08-14 10:00:00,42.29,42.81,42.26,42.8,107896.0,37.8597,38.3252,37.8328,38.3163,107896.0
2020-08-14 10:30:00,42.81,42.95,42.55,42.83,62419.0,38.3252,38.4506,38.0925,38.3431,62419.0
2020-08-14 11:00:00,42.84,42.94,42.81,42.83,53259.0,38.3521,38.4416,38.3252,38.3431,53259.0
2020-08-14 11:30:00,42.83,43.0,42.79,42.94,70870.0,38.3431,38.4953,38.3073,38.4416,70870.0
2020-08-14 12:00:00,42.93,43.06,42.91,43.0,54052.0,38.4326,38.549,38.4147,38.4953,54052.0
2020-08-14 12:30:00,43.01,43.07,42.88,42.94,79043.0,38.5043,38.558,38.3879,38.4416,79043.0
2020-08-14 13:00:00,42.93,42.96,42.85,42.85,138780.0,38.4326,38.4595,38.361,38.361,138780.0
2020-08-14 13:30:00,42.85,43.17,42.84,43.1,33334.0,38.361,38.6475,38.3521,38.5848,33334.0
2020-08-14 14:00:00,43.1,43.2,43.1,43.15,47194.0,38.5848,38.6744,38.5848,38.6296,47194.0
2020-08-14 14:30:00,43.15,43.15,42.89,42.93,89604.0,38.6296,38.6296,38.3968,38.4326,89604.0
2020-08-14 15:00:00,42.94,42.95,42.74,42.86,107099.0,38.4416,38.4506,38.2626,38.37,107099.0
2020-08-14 15:30:00,42.85,42.89,42.7,42.81,322090.0,38.361,38.3968,38.2267,38.3252,322090.0
2020-08-17 09:30:00,42.58,42.64,42.1,42.24,133341.0,38.1193,38.173,37.6896,37.8149,133341.0
2020-08-17 10:00:00,42.23,42.38,42.12,42.31,88015.0,37.806,37.9403,37.7075,37.8776,88015.0
2020-08-17 10:30:00,42.3,42.36,42.12,42.16,96597.0,37.8686,37.9224,37.7075,37.7433,96597.0
2020-08-17 11:00:00,42.17,42.18,41.88,42.01,134411.0,37.7523,37.7612,37.4926,37.609,134411.0
2020-08-17 11:30:00,42.0,42.11,41.95,42.11,51300.0,37.6001,37.6986,37.5553,37.6986,51300.0
2020-08-17 12:00:00,42.1,42.15,42.05,42.15,62382.0,37.6896,37.7344,37.6448,37.7344,62382.0
2020-08-17 12:30:00,42.15,42.18,41.99,42.0,47804.0,37.7344,37.7612,37.5911,37.6001,47804.0
2020-08-17 13:00:00,42.0,42.03,41.83,41.89,76370.0,37.6001,37.6269,37.4479,37.5016,76370.0
2020-08-17 13:30:00,41.88,42.02,41.84,41.86,49329.0,37.4926,37.618,37.4568,37.4747,49329.0
2020-08-17 14:00:00,41.86,41.91,41.71,41.87,53983.0,37.4747,37.5195,37.3405,37.4837,53983.0
2020-08-17 14:30:00,41.87,42.02,41.86,41.94,57730.0,37.4837,37.618,37.4747,37.5464,57730.0
2020-08-17 15:00:00,41.94,42.02,41.85,41.87,59159.0,37.5464,37.618,37.4658,37.4837,59159.0
2020-08-17 15:30:00,41.87,41.92,41.78,41.82,206823.0,37.4837,37.5285,37.4031,37.4389,206823.0
2020-08-18 09:30:00,41.92,42.13,41.64,41.92,38128.0,37.5285,37.7165,37.2778,37.5285,38128.0
2020-08-18 10:00:00,41.85,41.94,41.55,41.59,32776.0,37.4658,37.5464,37.1972,37.233,32776.0
2020-08-18 10:30:00,41.56,41.61,41.31,41.51,53735.0,37.2062,37.2509,36.9824,37.1614,53735.0
2020-08-18 11:00:00,41.52,41.69,41.47,41.67,43250.0,37.1704,37.3226,37.1256,37.3046,43250.0
2020-08-18 11:30:00,41.65,41.7,41.55,41.62,37621.0,37.2867,37.3315,37.1972,37.2599,37621.0
2020-08-18 12:00:00,41.6,41.67,41.45,41.5,32904.0,37.242,37.3046,37.1077,37.1525,32904.0
2020-08-18 12:30:00,41.5,41.55,41.36,41.51,33984.0,37.1525,37.1972,37.0271,37.1614,33984.0
2020-08-18 13:00:00,41.51,41.54,41.44,41.48,25447.0,37.1614,37.1883,37.0987,37.1346,25447.0
2020-08-18 13:30:00,41.48,41.63,41.48,41.58,38420.0,37.1346,37.2688,37.1346,37.2241,38420.0
2020-08-18 14:00:00,41.59,41.62,41.5,41.55,60932.0,37.233,37.2599,37.1525,37.1972,60932.0
2020-08-18 14:30:00,41.54,41.56,41.38,41.43,39277.0,37.1883,37.2062,37.045,37.0898,39277.0
2020-08-18 15:00:00,41.43,41.43,41.31,41.36,40855.0,37.0898,37.0898,36.9824,37.0271,40855.0
2020-08-18 15:30:00,41.34,41.39,41.19,41.27,223637.0,37.0092,37.054,36.8749,36.9466,223637.0
2020-08-19 09:30:00,41.27,41.93,41.04,41.75,73745.0,36.9466,37.5374,36.7406,37.3763,73745.0
2020-08-19 10:00:00,41.74,41.75,41.3,41.41,32860.0,37.3673,37.3763,36.9734,37.0719,32860.0
2020-08-19 10:30:00,41.42,41.52,41.33,41.4,24741.0,37.0808,37.1704,37.0003,37.0629,24741.0
2020-08-19 11:00:00,41.38,41.56,41.38,41.55,42842.0,37.045,37.2062,37.045,37.1972,42842.0
2020-08-19 11:30:00,41.54,41.59,41.36,41.36,19862.0,37.1883,37.233,37.0271,37.0271,19862.0
2020-08-19 12:00:00,41.36,41.37,41.2,41.28,20217.0,37.0271,37.0361,36.8839,36.9555,20217.0
2020-08-19 12:30:00,41.28,41.29,41.06,41.09,21272.0,36.9555,36.9645,36.7586,36.7854,21272.0
2020-08-19 13:00:00,41.09,41.22,41.07,41.13,16359.0,36.7854,36.9018,36.7675,36.8212,16359.0
2020-08-19 13:30:00,41.13,41.21,41.1,41.17,18705.0,36.8212,36.8928,36.7944,36.857,18705.0
2020-08-19 14:00:00,41.15,41.38,41.13,41.19,40434.0,36.8391,37.045,36.8212,36.8749,40434.0
2020-08-19 14:30:00,41.18,41.2,41.07,41.18,28017.0,36.866,36.8839,36.7675,36.866,28017.0
2020-08-19 15:00:00,41.18,41.24,41.02,41.04,58518.0,36.866,36.9197,36.7227,36.7406,58518.0
2020-08-19 15:30:00,41.03,41.04,40.73,40.79,301607.0,36.7317,36.7406,36.4631,36.5168,301607.0
2020-08-20 09:30:00,40.31,40.56,40.22,40.27,61449.0,36.0871,36.3109,36.0065,36.0513,61449.0
2020-08-20 10:00:00,40.23,40.68,40.2,40.55,52218.0,36.0155,36.4184,35.9886,36.302,52218.0
2020-08-20 10:30:00,40.53,40.6,40.38,40.4,42223.0,36.2841,36.3467,36.1498,36.1677,42223.0
2020-08-20 11:00:00,40.4,40.64,40.39,40.52,21516.0,36.1677,36.3826,36.1587,36.2751,21516.0
2020-08-20 11:30:00,40.53,40.71,40.52,40.63,23088.0,36.2841,36.4452,36.2751,36.3736,23088.0
2020-08-20 12:00:00,40.61,40.63,40.47,40.49,18358.0,36.3557,36.3736,36.2304,36.2483,18358.0
2020-08-20 12:30:00,40.51,40.65,40.51,40.57,24890.0,36.2662,36.3915,36.2662,36.3199,24890.0
2020-08-20 13:00:00,40.58,40.65,40.53,40.59,19524.0,36.3288,36.3915,36.2841,36.3378,19524.0
2020-08-20 13:30:00,40.59,40.66,40.4,40.43,26935.0,36.3378,36.4005,36.1677,36.1946,26935.0
2020-08-20 14:00:00,40.44,40.52,40.4,40.45,22458.0,36.2035,36.2751,36.1677,36.2125,22458.0
2020-08-20 14:30:00,40.46,40.49,40.35,40.4,48232.0,36.2214,36.2483,36.1229,36.1677,48232.0
2020-08-20 15:00:00,40.39,40.41,40.25,40.3,87917.0,36.1587,36.1766,36.0334,36.0782,87917.0
2020-08-20 15:30:00,40.3,40.39,40.23,40.3,313277.0,36.0782,36.1587,36.0155,36.0782,313277.0
2020-08-21 09:30:00,40.26,40.44,39.99,40.39,138112.0,36.0424,36.2035,35.8006,36.1587,138112.0
2020-08-21 10:00:00,40.37,40.42,39.86,39.92,53057.0,36.1408,36.1856,35.6843,35.738,53057.0
2020-08-21 10:30:00,39.88,40.06,39.8,40.0,49133.0,35.7022,35.8633,35.6305,35.8096,49133.0
2020-08-21 11:00:00,39.98,40.19,39.97,40.07,33567.0,35.7917,35.9797,35.7827,35.8723,33567.0
2020-08-21 11:30:00,40.06,40.15,39.93,39.96,22731.0,35.8633,35.9439,35.7469,35.7738,22731.0
2020-08-21 12:00:00,39.95,40.01,39.88,39.89,26507.0,35.7648,35.8185,35.7022,35.7111,26507.0
2020-08-21 12:30:00,39.9,39.92,39.78,39.78,36064.0,35.7201,35.738,35.6126,35.6126,36064.0
2020-08-21 13:00:00,39.78,39.9,39.78,39.85,20753.0,35.6126,35.7201,35.6126,35.6753,20753.0
2020-08-21 13:30:00,39.84,40.02,39.84,39.97,24276.0,35.6664,35.8275,35.6664,35.7827,24276.0
2020-08-21 14:00:00,39.98,39.99,39.87,39.89,33459.0,35.7917,35.8006,35.6932,35.7111,33459.0
2020-08-21 14:30:00,39.9,39.93,39.81,39.81,36239.0,35.7201,35.7469,35.6395,35.6395,36239.0
2020-08-21 15:00:00,39.82,39.9,39.8,39.82,56756.0,35.6485,35.7201,35.6305,35.6485,56756.0
2020-08-21 15:30:00,39.82,39.9,39.74,39.84,214516.0,35.6485,35.7201,35.5768,35.6664,214516.0
2020-08-24 09:30:00,40.02,40.17,39.72,39.98,101569.0,35.8275,35.9618,35.5589,35.7917,101569.0
2020-08-24 10:00:00,39.95,40.47,39.92,40.26,104673.0,35.7648,36.2304,35.738,36.0424,104673.0
2020-08-24 10:30:00,40.25,40.69,40.24,40.69,116344.0,36.0334,36.4273,36.0245,36.4273,116344.0
2020-08-24 11:00:00,40.67,40.98,40.44,40.93,86415.0,36.4094,36.6869,36.2035,36.6422,86415.0
2020-08-24 11:30:00,40.91,40.98,40.73,40.74,84484.0,36.6243,36.6869,36.4631,36.4721,84484.0
2020-08-24 12:00:00,40.74,40.74,40.6,40.67,42314.0,36.4721,36.4721,36.3467,36.4094,42314.0
2020-08-24 12:30:00,40.62,41.0,40.52,40.98,134283.0,36.3646,36.7048,36.2751,36.6869,134283.0
2020-08-24 13:00:00,40.99,41.0,40.78,40.9,79675.0,36.6959,36.7048,36.5079,36.6153,79675.0
2020-08-24 13:30:00,40.9,40.93,40.79,40.87,119121.0,36.6153,36.6422,36.5168,36.5885,119121.0
2020-08-24 14:00:00,40.86,41.84,40.84,41.84,482422.0,36.5795,37.4568,36.5616,37.4568,482422.0
2020-08-24 14:30:00,41.84,41.91,41.37,41.79,266151.0,37.4568,37.5195,37.0361,37.4121,266151.0
2020-08-24 15:00:00,41.79,41.91,41.38,41.5,185512.0,37.4121,37.5195,37.045,37.1525,185512.0
2020-08-24 15:30:00,41.48,41.55,41.27,41.36,549215.0,37.1346,37.1972,36.9466,37.0271,549215.0
2020-08-25 09:30:00,41.97,42.43,41.79,42.18,232263.0,37.5732,37.985,37.4121,37.7612,232263.0
2020-08-25 10:00:00,42.17,42.24,41.71,41.97,118406.0,37.7523,37.8149,37.3405,37.5732,118406.0
2020-08-25 10:30:00,41.97,41.97,41.77,41.82,108011.0,37.5732,37.5732,37.3942,37.4389,108011.0
2020-08-25 11:00:00,41.79,41.86,41.59,41.68,138379.0,37.4121,37.4747,37.233,37.3136,138379.0
2020-08-25 11:30:00,41.68,41.73,41.48,41.49,71005.0,37.3136,37.3584,37.1346,37.1435,71005.0
2020-08-25 12:00:00,41.48,41.64,41.43,41.56,73723.0,37.1346,37.2778,37.0898,37.2062,73723.0
2020-08-25 12:30:00,41.57,41.62,41.51,41.52,67327.0,37.2151,37.2599,37.1614,37.1704,67327.0
2020-08-25 13:00:00,41.51,41.58,41.47,41.55,87736.0,37.1614,37.2241,37.1256,37.1972,87736.0
2020-08-25 13:30:00,41.55,41.75,41.54,41.71,128451.0,37.1972,37.3763,37.1883,37.3405,128451.0
2020-08-25 14:00:00,41.71,41.72,41.48,41.55,59770.0,37.3405,37.3494,37.1346,37.1972,59770.0
2020-08-25 14:30:00,41.55,41.59,41.38,41.52,99042.0,37.1972,37.233,37.045,37.1704,99042.0
2020-08-25 15:00:00,41.53,41.6,41.49,41.52,89143.0,37.1793,37.242,37.1435,37.1704,89143.0
2020-08-25 15:30:00,41.52,41.59,41.45,41.52,375708.0,37.1704,37.233,37.1077,37.1704,375708.0
2020-08-26 09:30:00,41.46,41.46,40.72,40.9,93736.0,37.1166,37.1166,36.4542,36.6153,93736.0
2020-08-26 10:00:00,40.9,40.92,40.47,40.56,47776.0,36.6153,36.6332,36.2304,36.3109,47776.0
2020-08-26 10:30:00,40.55,40.71,40.37,40.38,63504.0,36.302,36.4452,36.1408,36.1498,63504.0
2020-08-26 11:00:00,40.37,40.46,40.3,40.36,67421.0,36.1408,36.2214,36.0782,36.1319,67421.0
2020-08-26 11:30:00,40.35,40.46,40.28,40.39,59441.0,36.1229,36.2214,36.0603,36.1587,59441.0
2020-08-26 12:00:00,40.42,40.59,40.37,40.53,137868.0,36.1856,36.3378,36.1408,36.2841,137868.0
2020-08-26 12:30:00,40.54,40.56,40.34,40.52,131363.0,36.293,36.3109,36.114,36.2751,131363.0
2020-08-26 13:00:00,40.52,40.53,40.31,40.34,46612.0,36.2751,36.2841,36.0871,36.114,46612.0
2020-08-26 13:30:00,40.34,40.35,40.22,40.3,57174.0,36.114,36.1229,36.0065,36.0782,57174.0
2020-08-26 14:00:00,40.3,40.45,40.26,40.41,89683.0,36.0782,36.2125,36.0424,36.1766,89683.0
2020-08-26 14:30:00,40.41,40.51,40.38,40.46,80789.0,36.1766,36.2662,36.1498,36.2214,80789.0
2020-08-26 15:00:00,40.46,40.66,40.43,40.63,61037.0,36.2214,36.4005,36.1946,36.3736,61037.0
2020-08-26 15:30:00,40.64,40.66,40.46,40.46,257428.0,36.3826,36.4005,36.2214,36.2214,257428.0
2020-08-27 09:30:00,41.0,42.45,40.93,42.43,288832.0,36.7048,38.0029,36.6422,37.985,288832.0
2020-08-27 10:00:00,42.44,42.67,42.2,42.28,248378.0,37.994,38.1999,37.7791,37.8507,248378.0
2020-08-27 10:30:00,42.27,42.34,41.97,42.07,104905.0,37.8418,37.9045,37.5732,37.6627,104905.0
2020-08-27 11:00:00,42.04,42.16,41.83,42.14,117735.0,37.6359,37.7433,37.4479,37.7254,117735.0
2020-08-27 11:30:00,42.13,42.16,41.89,41.97,78975.0,37.7165,37.7433,37.5016,37.5732,78975.0
2020-08-27 12:00:00,41.99,42.02,41.78,41.8,36700.0,37.5911,37.618,37.4031,37.421,36700.0
2020-08-27 12:30:00,41.79,41.85,41.64,41.66,71529.0,37.4121,37.4658,37.2778,37.2957,71529.0
2020-08-27 13:00:00,41.65,41.95,41.58,41.79,95351.0,37.2867,37.5553,37.2241,37.4121,95351.0
2020-08-27 13:30:00,41.79,41.86,41.71,41.8,52665.0,37.4121,37.4747,37.3405,37.421,52665.0
2020-08-27 14:00:00,41.8,41.9,41.71,41.74,45074.0,37.421,37.5106,37.3405,37.3673,45074.0
2020-08-27 14:30:00,41.75,41.85,41.67,41.68,61019.0,37.3763,37.4658,37.3046,37.3136,61019.0
2020-08-27 15:00:00,41.69,41.83,41.64,41.8,72807.0,37.3226,37.4479,37.2778,37.421,72807.0
2020-08-27 15:30:00,41.81,41.81,41.46,41.48,287280.0,37.43,37.43,37.1166,37.1346,287280.0
2020-08-28 09:30:00,41.95,42.07,41.41,41.58,116852.0,37.5553,37.6627,37.0719,37.2241,116852.0
2020-08-28 10:00:00,41.59,41.61,41.17,41.2,134535.0,37.233,37.2509,36.857,36.8839,134535.0
2020-08-28 10:30:00,41.19,41.28,41.15,41.24,105521.0,36.8749,36.9555,36.8391,36.9197,105521.0
2020-08-28 11:00:00,41.24,41.34,41.16,41.21,41414.0,36.9197,37.0092,36.8481,36.8928,41414.0
2020-08-28 11:30:00,41.21,41.41,41.19,41.4,32777.0,36.8928,37.0719,36.8749,37.0629,32777.0
2020-08-28 12:00:00,41.42,41.57,41.37,41.53,40207.0,37.0808,37.2151,37.0361,37.1793,40207.0
2020-08-28 12:30:00,41.53,41.74,41.43,41.72,97691.0,37.1793,37.3673,37.0898,37.3494,97691.0
2020-08-28 13:00:00,41.72,41.81,41.55,41.57,97109.0,37.3494,37.43,37.1972,37.2151,97109.0
2020-08-28 13:30:00,41.57,41.64,41.43,41.43,55219.0,37.2151,37.2778,37.0898,37.0898,55219.0
2020-08-28 14:00:00,41.42,41.58,41.41,41.5,44658.0,37.0808,37.2241,37.0719,37.1525,44658.0
2020-08-28 14:30:00,41.5,41.59,41.46,41.59,47731.0,37.1525,37.233,37.1166,37.233,47731.0
2020-08-28 15:00:00,41.59,41.62,41.48,41.48,80373.0,37.233,37.2599,37.1346,37.1346,80373.0
2020-08-28 15:30:00,41.48,41.57,41.42,41.51,268239.0,37.1346,37.2151,37.0808,37.1614,268239.0
2020-08-31 09:30:00,40.97,40.97,40.02,40.1,162565.0,36.9727,36.9727,36.1154,36.1876,162565.0
2020-08-31 10:00:00,40.09,40.72,40.03,40.48,102047.0,36.1785,36.7471,36.1244,36.5305,102047.0
2020-08-31 10:30:00,40.48,40.74,40.46,40.55,76161.0,36.5305,36.7651,36.5124,36.5937,76161.0
2020-08-31 11:00:00,40.53,40.62,40.25,40.27,69141.0,36.5756,36.6568,36.3229,36.341,69141.0
2020-08-31 11:30:00,40.25,40.41,40.25,40.39,57459.0,36.3229,36.4673,36.3229,36.4493,57459.0
2020-08-31 12:00:00,40.38,40.49,40.26,40.26,79283.0,36.4402,36.5395,36.3319,36.3319,79283.0
2020-08-31 12:30:00,40.27,40.3,40.16,40.3,51670.0,36.341,36.368,36.2417,36.368,51670.0
2020-08-31 13:00:00,40.3,40.38,40.26,40.34,45382.0,36.368,36.4402,36.3319,36.4041,45382.0
2020-08-31 13:30:00,40.34,40.35,40.16,40.21,45727.0,36.4041,36.4132,36.2417,36.2868,45727.0
2020-08-31 14:00:00,40.2,40.31,40.2,40.27,34976.0,36.2778,36.3771,36.2778,36.341,34976.0
2020-08-31 14:30:00,40.27,40.38,40.25,40.34,37862.0,36.341,36.4402,36.3229,36.4041,37862.0
2020-08-31 15:00:00,40.34,40.55,40.34,40.54,71294.0,36.4041,36.5937,36.4041,36.5846,71294.0
2020-08-31 15:30:00,40.55,40.78,40.45,40.45,488488.0,36.5937,36.8012,36.5034,36.5034,488488.0
2020-09-01 09:30:00,40.14,40.63,39.83,40.59,104767.0,36.2237,36.6658,35.9439,36.6297,104767.0
2020-09-01 10:00:00,40.61,40.9,40.53,40.85,86765.0,36.6478,36.9095,36.5756,36.8644,86765.0
2020-09-01 10:30:00,40.87,40.97,40.75,40.75,57806.0,36.8824,36.9727,36.7741,36.7741,57806.0
2020-09-01 11:00:00,40.75,40.97,40.71,40.75,60941.0,36.7741,36.9727,36.738,36.7741,60941.0
2020-09-01 11:30:00,40.75,40.94,40.75,40.84,53625.0,36.7741,36.9456,36.7741,36.8554,53625.0
2020-09-01 12:00:00,40.84,40.89,40.7,40.74,60922.0,36.8554,36.9005,36.729,36.7651,60922.0
2020-09-01 12:30:00,40.75,40.77,40.62,40.77,71579.0,36.7741,36.7922,36.6568,36.7922,71579.0
2020-09-01 13:00:00,40.76,40.79,40.51,40.52,50447.0,36.7832,36.8102,36.5576,36.5666,50447.0
2020-09-01 13:30:00,40.52,40.63,40.51,40.63,61669.0,36.5666,36.6658,36.5576,36.6658,61669.0
2020-09-01 14:00:00,40.63,40.68,40.56,40.66,70352.0,36.6658,36.711,36.6027,36.6929,70352.0
2020-09-01 14:30:00,40.65,40.76,40.64,40.76,64201.0,36.6839,36.7832,36.6749,36.7832,64201.0
2020-09-01 15:00:00,40.76,40.89,40.67,40.85,82111.0,36.7832,36.9005,36.7019,36.8644,82111.0
2020-09-01 15:30:00,40.86,41.04,40.83,41.04,276487.0,36.8734,37.0358,36.8463,37.0358,276487.0
2020-09-02 09:30:00,40.99,41.18,40.22,41.15,194657.0,36.9907,37.1622,36.2958,37.1351,194657.0
2020-09-02 10:00:00,41.15,41.36,40.92,41.24,105553.0,37.1351,37.3246,36.9276,37.2163,105553.0
2020-09-02 10:30:00,41.24,41.47,41.11,41.39,101212.0,37.2163,37.4239,37.099,37.3517,101212.0
2020-09-02 11:00:00,41.4,41.64,41.34,41.34,95029.0,37.3607,37.5773,37.3066,37.3066,95029.0
2020-09-02 11:30:00,41.32,41.57,41.28,41.47,52698.0,37.2885,37.5141,37.2524,37.4239,52698.0
2020-09-02 12:00:00,41.46,41.49,41.3,41.44,44431.0,37.4149,37.4419,37.2705,37.3968,44431.0
2020-09-02 12:30:00,41.42,41.6,41.31,41.4,58759.0,37.3788,37.5412,37.2795,37.3607,58759.0
2020-09-02 13:00:00,41.38,41.65,41.35,41.59,80129.0,37.3427,37.5863,37.3156,37.5322,80129.0
2020-09-02 13:30:00,41.58,41.58,41.47,41.54,53529.0,37.5232,37.5232,37.4239,37.4871,53529.0
2020-09-02 14:00:00,41.54,41.54,41.41,41.43,61272.0,37.4871,37.4871,37.3697,37.3878,61272.0
2020-09-02 14:30:00,41.41,41.59,41.39,41.58,54240.0,37.3697,37.5322,37.3517,37.5232,54240.0
2020-09-02 15:00:00,41.57,41.62,41.34,41.59,79863.0,37.5141,37.5593,37.3066,37.5322,79863.0
2020-09-02 15:30:00,41.58,41.7,41.54,41.56,240794.0,37.5232,37.6314,37.4871,37.5051,240794.0
2020-09-03 09:30:00,41.84,43.09,41.84,42.87,137182.0,37.7578,38.8858,37.7578,38.6873,137182.0
2020-09-03 10:00:00,42.81,42.86,42.19,42.27,78192.0,38.6331,38.6783,38.0736,38.1458,78192.0
2020-09-03 10:30:00,42.27,42.57,42.17,42.3,63992.0,38.1458,38.4166,38.0556,38.1729,63992.0
2020-09-03 11:00:00,42.31,42.32,41.46,41.62,103465.0,38.1819,38.191,37.4149,37.5593,103465.0
2020-09-03 11:30:00,41.56,41.84,41.53,41.61,38203.0,37.5051,37.7578,37.478,37.5502,38203.0
2020-09-03 12:00:00,41.62,41.8,41.52,41.68,51595.0,37.5593,37.7217,37.469,37.6134,51595.0
2020-09-03 12:30:00,41.67,41.71,41.23,41.36,67499.0,37.6044,37.6405,37.2073,37.3246,67499.0
2020-09-03 13:00:00,41.28,41.43,41.15,41.31,40278.0,37.2524,37.3878,37.1351,37.2795,40278.0
2020-09-03 13:30:00,41.27,41.33,41.04,41.25,50097.0,37.2434,37.2975,37.0358,37.2254,50097.0
2020-09-03 14:00:00,41.21,41.38,41.15,41.23,51896.0,37.1893,37.3427,37.1351,37.2073,51896.0
2020-09-03 14:30:00,41.21,41.38,40.92,40.95,48708.0,37.1893,37.3427,36.9276,36.9546,48708.0
2020-09-03 15:00:00,40.93,41.12,40.81,40.83,86723.0,36.9366,37.108,36.8283,36.8463,86723.0
2020-09-03 15:30:00,40.81,41.04,40.63,41.03,241259.0,36.8283,37.0358,36.6658,37.0268,241259.0
2020-09-04 09:30:00,42.15,42.15,41.39,41.54,130446.0,38.0375,38.0375,37.3517,37.4871,130446.0
2020-09-04 10:00:00,41.52,41.94,41.16,41.32,120549.0,37.469,37.848,37.1441,37.2885,120549.0
2020-09-04 10:30:00,41.33,41.5,40.96,41.13,57267.0,37.2975,37.451,36.9636,37.1171,57267.0
2020-09-04 11:00:00,41.13,41.19,40.65,40.82,89497.0,37.1171,37.1712,36.6839,36.8373,89497.0
2020-09-04 11:30:00,40.84,40.94,40.48,40.63,38549.0,36.8554,36.9456,36.5305,36.6658,38549.0
2020-09-04 12:00:00,40.7,40.98,40.62,40.97,41283.0,36.729,36.9817,36.6568,36.9727,41283.0
2020-09-04 12:30:00,40.98,41.27,40.88,41.22,32537.0,36.9817,37.2434,36.8915,37.1983,32537.0
2020-09-04 13:00:00,41.21,41.29,41.11,41.12,29105.0,37.1893,37.2615,37.099,37.108,29105.0
2020-09-04 13:30:00,41.11,41.13,40.9,41.1,40851.0,37.099,37.1171,36.9095,37.09,40851.0
2020-09-04 14:00:00,41.07,41.17,40.97,41.17,28206.0,37.0629,37.1532,36.9727,37.1532,28206.0
2020-09-04 14:30:00,41.16,41.39,41.1,41.31,41073.0,37.1441,37.3517,37.09,37.2795,41073.0
2020-09-04 15:00:00,41.32,41.37,41.16,41.21,57365.0,37.2885,37.3336,37.1441,37.1893,57365.0
2020-09-04 15:30:00,41.23,41.24,40.73,40.93,208470.0,37.2073,37.2163,36.7561,36.9366,208470.0
2020-09-08 09:30:00,40.56,40.68,39.69,40.04,183955.0,36.6027,36.711,35.8176,36.1334,183955.0
2020-09-08 10:00:00,39.98,39.98,39.44,39.78,93573.0,36.0793,36.0793,35.592,35.8988,93573.0
2020-09-08 10:30:00,39.77,39.99,39.31,39.32,87075.0,35.8898,36.0883,35.4746,35.4837,87075.0
2020-09-08 11:00:00,39.3,39.51,39.25,39.33,133429.0,35.4656,35.6551,35.4205,35.4927,133429.0
2020-09-08 11:30:00,39.32,39.46,39.18,39.28,76585.0,35.4837,35.61,35.3573,35.4476,76585.0
2020-09-08 12:00:00,39.28,39.47,39.22,39.34,70468.0,35.4476,35.619,35.3934,35.5017,70468.0
2020-09-08 12:30:00,39.34,39.87,39.3,39.87,102158.0,35.5017,35.98,35.4656,35.98,102158.0
2020-09-08 13:00:00,39.87,40.09,39.84,40.09,44797.0,35.98,36.1785,35.9529,36.1785,44797.0
2020-09-08 13:30:00,40.09,40.09,39.91,40.03,59152.0,36.1785,36.1785,36.0161,36.1244,59152.0
2020-09-08 14:00:00,40.02,40.04,39.78,39.79,55231.0,36.1154,36.1334,35.8988,35.9078,55231.0
2020-09-08 14:30:00,39.79,39.8,39.39,39.64,94382.0,35.9078,35.9168,35.5468,35.7724,94382.0
2020-09-08 15:00:00,39.61,39.68,39.37,39.67,94948.0,35.7454,35.8085,35.5288,35.7995,94948.0
2020-09-08 15:30:00,39.68,39.84,39.48,39.54,310457.0,35.8085,35.9529,35.628,35.6822,310457.0
2020-09-09 09:30:00,39.92,40.22,39.52,40.2,110547.0,36.0251,36.2958,35.6641,36.2778,110547.0
2020-09-09 10:00:00,40.21,40.34,39.86,39.89,75639.0,36.2868,36.4041,35.971,35.998,75639.0
2020-09-09 10:30:00,39.87,39.98,39.35,39.43,48542.0,35.98,36.0793,35.5107,35.5829,48542.0
2020-09-09 11:00:00,39.46,39.61,39.4,39.57,54349.0,35.61,35.7454,35.5559,35.7093,54349.0
2020-09-09 11:30:00,39.56,39.61,39.45,39.53,40416.0,35.7002,35.7454,35.601,35.6732,40416.0
2020-09-09 12:00:00,39.53,39.59,39.34,39.35,56884.0,35.6732,35.7273,35.5017,35.5107,56884.0
2020-09-09 12:30:00,39.36,39.51,39.31,39.32,69624.0,35.5198,35.6551,35.4746,35.4837,69624.0
2020-09-09 13:00:00,39.33,39.85,39.31,39.82,60672.0,35.4927,35.9619,35.4746,35.9349,60672.0
2020-09-09 13:30:00,39.82,40.06,39.82,39.99,60276.0,35.9349,36.1515,35.9349,36.0883,60276.0
2020-09-09 14:00:00,40.0,40.01,39.75,39.79,69353.0,36.0973,36.1063,35.8717,35.9078,69353.0
2020-09-09 14:30:00,39.8,39.86,39.71,39.79,63754.0,35.9168,35.971,35.8356,35.9078,63754.0
2020-09-09 15:00:00,39.79,39.87,39.74,39.82,72062.0,35.9078,35.98,35.8627,35.9349,72062.0
2020-09-09 15:30:00,39.82,39.84,39.43,39.48,432661.0,35.9349,35.9529,35.5829,35.628,432661.0
2020-09-10 09:30:00,39.55,39.91,39.26,39.57,118163.0,35.6912,36.0161,35.4295,35.7093,118163.0
2020-09-10 10:00:00,39.58,39.6,39.24,39.43,61223.0,35.7183,35.7363,35.4115,35.5829,61223.0
2020-09-10 10:30:00,39.44,39.49,39.04,39.06,58902.0,35.592,35.6371,35.231,35.249,58902.0
2020-09-10 11:00:00,39.03,39.21,38.99,39.17,52887.0,35.222,35.3844,35.1859,35.3483,52887.0
2020-09-10 11:30:00,39.16,39.18,38.75,38.8,60847.0,35.3393,35.3573,34.9693,35.0144,60847.0
2020-09-10 12:00:00,38.78,38.91,38.76,38.87,41077.0,34.9963,35.1137,34.9783,35.0776,41077.0
2020-09-10 12:30:00,38.87,38.93,38.68,38.89,106228.0,35.0776,35.1317,34.9061,35.0956,106228.0
2020-09-10 13:00:00,38.91,39.12,38.9,39.0,62235.0,35.1137,35.3032,35.1046,35.1949,62235.0
2020-09-10 13:30:00,39.01,39.11,38.92,39.1,87330.0,35.2039,35.2941,35.1227,35.2851,87330.0
2020-09-10 14:00:00,39.08,39.44,38.9,38.91,124475.0,35.2671,35.592,35.1046,35.1137,124475.0
2020-09-10 14:30:00,38.9,39.19,38.85,39.19,149709.0,35.1046,35.3663,35.0595,35.3663,149709.0
2020-09-10 15:00:00,39.17,39.2,38.79,38.9,190582.0,35.3483,35.3754,35.0054,35.1046,190582.0
2020-09-10 15:30:00,38.89,39.12,38.83,38.9,352617.0,35.0956,35.3032,35.0415,35.1046,352617.0
2020-09-11 09:30:00,38.88,38.88,38.18,38.4,109681.0,35.0866,35.0866,34.4549,34.6534,109681.0
2020-09-11 10:00:00,38.39,38.69,38.38,38.56,61683.0,34.6444,34.9151,34.6354,34.7978,61683.0
2020-09-11 10:30:00,38.55,38.61,38.42,38.51,63836.0,34.7888,34.8429,34.6715,34.7527,63836.0
2020-09-11 11:00:00,38.5,38.72,38.47,38.7,58214.0,34.7437,34.9422,34.7166,34.9242,58214.0
2020-09-11 11:30:00,38.69,38.79,38.58,38.71,43549.0,34.9151,35.0054,34.8159,34.9332,43549.0
2020-09-11 12:00:00,38.71,38.92,38.68,38.86,48320.0,34.9332,35.1227,34.9061,35.0685,48320.0
2020-09-11 12:30:00,38.84,38.91,38.7,38.71,46926.0,35.0505,35.1137,34.9242,34.9332,46926.0
2020-09-11 13:00:00,38.71,38.74,38.47,38.48,45122.0,34.9332,34.9602,34.7166,34.7256,45122.0
2020-09-11 13:30:00,38.48,38.54,38.38,38.4,53259.0,34.7256,34.7798,34.6354,34.6534,53259.0
2020-09-11 14:00:00,38.4,38.51,38.26,38.46,132824.0,34.6534,34.7527,34.5271,34.7076,132824.0
2020-09-11 14:30:00,38.46,38.69,38.43,38.64,69430.0,34.7076,34.9151,34.6805,34.87,69430.0
2020-09-11 15:00:00,38.65,38.68,38.45,38.65,75458.0,34.879,34.9061,34.6985,34.879,75458.0
2020-09-11 15:30:00,38.65,38.74,38.56,38.65,250211.0,34.879,34.9602,34.7978,34.879,250211.0
2020-09-14 09:30:00,38.99,39.28,38.83,39.23,68400.0,35.1859,35.4476,35.0415,35.4024,68400.0
2020-09-14 10:00:00,39.31,39.33,38.97,39.21,70697.0,35.4746,35.4927,35.1678,35.3844,70697.0
2020-09-14 10:30:00,39.22,39.39,39.15,39.16,61451.0,35.3934,35.5468,35.3302,35.3393,61451.0
2020-09-14 11:00:00,39.16,39.26,39.12,39.15,46927.0,35.3393,35.4295,35.3032,35.3302,46927.0
2020-09-14 11:30:00,39.15,39.28,39.09,39.09,38430.0,35.3302,35.4476,35.2761,35.2761,38430.0
2020-09-14 12:00:00,39.11,39.38,39.09,39.33,63145.0,35.2941,35.5378,35.2761,35.4927,63145.0
2020-09-14 12:30:00,39.33,39.51,39.3,39.5,71600.0,35.4927,35.6551,35.4656,35.6461,71600.0
2020-09-14 13:00:00,39.5,39.58,39.36,39.4,44823.0,35.6461,35.7183,35.5198,35.5559,44823.0
2020-09-14 13:30:00,39.42,39.42,39.28,39.3,55431.0,35.5739,35.5739,35.4476,35.4656,55431.0
2020-09-14 14:00:00,39.31,39.33,39.18,39.2,37899.0,35.4746,35.4927,35.3573,35.3754,37899.0
2020-09-14 14:30:00,39.19,39.22,39.0,39.09,53043.0,35.3663,35.3934,35.1949,35.2761,53043.0
2020-09-14 15:00:00,39.08,39.09,38.85,39.0,41093.0,35.2671,35.2761,35.0595,35.1949,41093.0
2020-09-14 15:30:00,38.99,39.21,38.87,38.89,442209.0,35.1859,35.3844,35.0776,35.0956,442209.0
2020-09-15 09:30:00,38.67,38.96,38.19,38.22,416655.0,34.8971,35.1588,34.4639,34.491,416655.0
2020-09-15 10:00:00,38.2,38.59,38.1,38.51,158697.0,34.4729,34.8249,34.3827,34.7527,158697.0
2020-09-15 10:30:00,38.53,38.76,38.5,38.7,112637.0,34.7707,34.9783,34.7437,34.9242,112637.0
2020-09-15 11:00:00,38.71,38.8,38.5,38.55,76616.0,34.9332,35.0144,34.7437,34.7888,76616.0
2020-09-15 11:30:00,38.55,38.56,38.09,38.09,118262.0,34.7888,34.7978,34.3737,34.3737,118262.0
2020-09-15 12:00:00,38.08,38.1,37.9,38.05,226550.0,34.3646,34.3827,34.2022,34.3376,226550.0
2020-09-15 12:30:00,38.04,38.19,38.04,38.1,86345.0,34.3285,34.4639,34.3285,34.3827,86345.0
2020-09-15 13:00:00,38.11,38.24,37.95,38.0,144135.0,34.3917,34.509,34.2473,34.2924,144135.0
2020-09-15 13:30:00,38.0,38.01,37.79,37.84,94559.0,34.2924,34.3015,34.1029,34.1481,94559.0
2020-09-15 14:00:00,37.85,37.98,37.72,37.73,143122.0,34.1571,34.2744,34.0398,34.0488,143122.0
2020-09-15 14:30:00,37.73,37.86,37.7,37.74,206868.0,34.0488,34.1661,34.0217,34.0578,206868.0
2020-09-15 15:00:00,37.75,37.84,37.65,37.69,145327.0,34.0668,34.1481,33.9766,34.0127,145327.0
2020-09-15 15:30:00,37.68,37.69,37.44,37.47,554717.0,34.0037,34.0127,33.7871,33.8142,554717.0
2020-09-16 09:30:00,37.72,37.72,37.25,37.5,173846.0,34.0398,34.0398,33.6156,33.8412,173846.0
2020-09-16 10:00:00,37.5,38.02,37.49,37.73,171633.0,33.8412,34.3105,33.8322,34.0488,171633.0
2020-09-16 10:30:00,37.76,38.07,37.72,38.04,141099.0,34.0759,34.3556,34.0398,34.3285,141099.0
2020-09-16 11:00:00,38.05,38.16,37.97,38.02,158994.0,34.3376,34.4368,34.2654,34.3105,158994.0
2020-09-16 11:30:00,38.04,38.22,37.87,38.12,210162.0,34.3285,34.491,34.1751,34.4007,210162.0
2020-09-16 12:00:00,38.12,38.15,37.96,38.03,159282.0,34.4007,34.4278,34.2564,34.3195,159282.0
2020-09-16 12:30:00,38.03,38.07,37.92,37.94,106231.0,34.3195,34.3556,34.2203,34.2383,106231.0
2020-09-16 13:00:00,37.95,38.09,37.88,38.04,86703.0,34.2473,34.3737,34.1842,34.3285,86703.0
2020-09-16 13:30:00,38.05,38.18,37.96,37.96,87921.0,34.3376,34.4549,34.2564,34.2564,87921.0
2020-09-16 14:00:00,38.0,38.4,38.0,38.33,188902.0,34.2924,34.6534,34.2924,34.5903,188902.0
2020-09-16 14:30:00,38.33,38.53,38.27,38.37,183806.0,34.5903,34.7707,34.5361,34.6263,183806.0
2020-09-16 15:00:00,38.38,38.43,38.0,38.17,183127.0,34.6354,34.6805,34.2924,34.4459,183127.0
2020-09-16 15:30:00,38.16,38.27,38.01,38.15,558028.0,34.4368,34.5361,34.3015,34.4278,558028.0
2020-09-17 09:30:00,37.53,37.69,37.17,37.46,256847.0,33.8683,34.0127,33.5434,33.8051,256847.0
2020-09-17 10:00:00,37.48,37.78,37.31,37.72,324587.0,33.8232,34.0939,33.6698,34.0398,324587.0
2020-09-17 10:30:00,37.71,37.93,37.68,37.78,210414.0,34.0307,34.2293,34.0037,34.0939,210414.0
2020-09-17 11:00:00,37.79,38.04,37.78,37.88,145527.0,34.1029,34.3285,34.0939,34.1842,145527.0
2020-09-17 11:30:00,37.89,37.91,37.57,37.65,166201.0,34.1932,34.2112,33.9044,33.9766,166201.0
2020-09-17 12:00:00,37.64,37.69,37.33,37.43,131402.0,33.9676,34.0127,33.6878,33.7781,131402.0
2020-09-17 12:30:00,37.43,37.59,37.41,37.55,152078.0,33.7781,33.9224,33.76,33.8864,152078.0
2020-09-17 13:00:00,37.52,37.62,37.48,37.58,116917.0,33.8593,33.9495,33.8232,33.9134,116917.0
2020-09-17 13:30:00,37.58,37.62,37.51,37.56,85507.0,33.9134,33.9495,33.8503,33.8954,85507.0
2020-09-17 14:00:00,37.58,37.75,37.55,37.66,107169.0,33.9134,34.0668,33.8864,33.9856,107169.0
2020-09-17 14:30:00,37.66,37.74,37.57,37.65,155213.0,33.9856,34.0578,33.9044,33.9766,155213.0
2020-09-17 15:00:00,37.66,37.7,37.49,37.5,172817.0,33.9856,34.0217,33.8322,33.8412,172817.0
2020-09-17 15:30:00,37.49,37.7,37.48,37.65,303870.0,33.8322,34.0217,33.8232,33.9766,303870.0
2020-09-18 09:30:00,37.49,37.84,37.42,37.71,435194.0,33.8322,34.1481,33.769,34.0307,435194.0
2020-09-18 10:00:00,37.72,38.17,37.6,38.16,93881.0,34.0398,34.4459,33.9315,34.4368,93881.0
2020-09-18 10:30:00,38.15,38.18,37.94,37.99,73278.0,34.4278,34.4549,34.2383,34.2834,73278.0
2020-09-18 11:00:00,38.0,38.09,37.78,37.89,60957.0,34.2924,34.3737,34.0939,34.1932,60957.0
2020-09-18 11:30:00,37.9,38.01,37.81,37.89,37284.0,34.2022,34.3015,34.121,34.1932,37284.0
2020-09-18 12:00:00,37.89,37.93,37.78,37.81,58671.0,34.1932,34.2293,34.0939,34.121,58671.0
2020-09-18 12:30:00,37.8,37.82,37.59,37.64,73450.0,34.112,34.13,33.9224,33.9676,73450.0
2020-09-18 13:00:00,37.64,37.72,37.45,37.46,63123.0,33.9676,34.0398,33.7961,33.8051,63123.0
2020-09-18 13:30:00,37.41,37.46,37.28,37.45,99235.0,33.76,33.8051,33.6427,33.7961,99235.0
2020-09-18 14:00:00,37.45,37.52,37.34,37.48,60299.0,33.7961,33.8593,33.6968,33.8232,60299.0
2020-09-18 14:30:00,37.46,37.5,37.36,37.38,102498.0,33.8051,33.8412,33.7149,33.7329,102498.0
2020-09-18 15:00:00,37.38,37.46,37.29,37.46,99583.0,33.7329,33.8051,33.6517,33.8051,99583.0
2020-09-18 15:30:00,37.47,37.51,37.19,37.23,430203.0,33.8142,33.8503,33.5615,33.5976,430203.0
2020-09-21 09:30:00,36.04,36.7,35.95,36.7,203800.0,32.5237,33.1193,32.4425,33.1193,203800.0
2020-09-21 10:00:00,36.69,36.87,36.56,36.8,155623.0,33.1103,33.2727,32.9929,33.2095,155623.0
2020-09-21 10:30:00,36.78,36.78,36.41,36.41,88712.0,33.1915,33.1915,32.8576,32.8576,88712.0
2020-09-21 11:00:00,36.4,36.43,36.04,36.1,75335.0,32.8486,32.8756,32.5237,32.5778,75335.0
2020-09-21 11:30:00,36.09,36.17,35.93,35.98,65338.0,32.5688,32.641,32.4244,32.4695,65338.0
2020-09-21 12:00:00,35.96,36.03,35.85,35.91,41149.0,32.4515,32.5147,32.3522,32.4064,41149.0
2020-09-21 12:30:00,35.9,35.93,35.67,35.7,65128.0,32.3973,32.4244,32.1898,32.2169,65128.0
2020-09-21 13:00:00,35.71,35.76,35.62,35.73,51939.0,32.2259,32.271,32.1447,32.2439,51939.0
2020-09-21 13:30:00,35.72,35.77,35.64,35.68,60839.0,32.2349,32.28,32.1627,32.1988,60839.0
2020-09-21 14:00:00,35.66,35.89,35.57,35.8,68252.0,32.1808,32.3883,32.0995,32.3071,68252.0
2020-09-21 14:30:00,35.8,35.82,35.65,35.74,80032.0,32.3071,32.3251,32.1717,32.2529,80032.0
2020-09-21 15:00:00,35.73,36.14,35.73,36.04,96195.0,32.2439,32.6139,32.2439,32.5237,96195.0
2020-09-21 15:30:00,36.05,36.25,36.02,36.24,331564.0,32.5327,32.7132,32.5056,32.7042,331564.0
2020-09-22 09:30:00,36.04,36.7,36.0,36.06,399417.0,32.5237,33.1193,32.4876,32.5417,399417.0
2020-09-22 10:00:00,36.05,36.36,36.02,36.19,118588.0,32.5327,32.8125,32.5056,32.659,118588.0
2020-09-22 10:30:00,36.19,36.22,35.81,35.83,84349.0,32.659,32.6861,32.3161,32.3342,84349.0
2020-09-22 11:00:00,35.81,35.86,35.68,35.68,117824.0,32.3161,32.3612,32.1988,32.1988,117824.0
2020-09-22 11:30:00,35.69,35.69,35.47,35.5,93126.0,32.2078,32.2078,32.0093,32.0364,93126.0
2020-09-22 12:00:00,35.5,35.57,35.4,35.45,107467.0,32.0364,32.0995,31.9461,31.9912,107467.0
2020-09-22 12:30:00,35.45,35.57,35.39,35.42,58148.0,31.9912,32.0995,31.9371,31.9642,58148.0
2020-09-22 13:00:00,35.42,35.58,35.38,35.57,68353.0,31.9642,32.1086,31.9281,32.0995,68353.0
2020-09-22 13:30:00,35.57,35.74,35.56,35.64,68020.0,32.0995,32.2529,32.0905,32.1627,68020.0
2020-09-22 14:00:00,35.65,35.79,35.65,35.73,69934.0,32.1717,32.2981,32.1717,32.2439,69934.0
2020-09-22 14:30:00,35.74,35.78,35.63,35.63,70502.0,32.2529,32.289,32.1537,32.1537,70502.0
2020-09-22 15:00:00,35.64,35.78,35.6,35.75,120541.0,32.1627,32.289,32.1266,32.262,120541.0
2020-09-22 15:30:00,35.75,35.88,35.7,35.84,381165.0,32.262,32.3793,32.2169,32.3432,381165.0
2020-09-23 09:30:00,35.98,36.45,35.94,36.33,153942.0,32.4695,32.8937,32.4334,32.7854,153942.0
2020-09-23 10:00:00,36.33,36.46,36.25,36.3,121805.0,32.7854,32.9027,32.7132,32.7583,121805.0
2020-09-23 10:30:00,36.33,36.55,36.18,36.44,105654.0,32.7854,32.9839,32.65,32.8847,105654.0
2020-09-23 11:00:00,36.44,36.49,36.23,36.26,122687.0,32.8847,32.9298,32.6951,32.7222,122687.0
2020-09-23 11:30:00,36.27,36.43,36.21,36.3,60497.0,32.7312,32.8756,32.6771,32.7583,60497.0
2020-09-23 12:00:00,36.3,36.38,36.23,36.3,63502.0,32.7583,32.8305,32.6951,32.7583,63502.0
2020-09-23 12:30:00,36.29,36.38,36.16,36.23,60777.0,32.7493,32.8305,32.632,32.6951,60777.0
2020-09-23 13:00:00,36.26,36.3,36.18,36.22,59496.0,32.7222,32.7583,32.65,32.6861,59496.0
2020-09-23 13:30:00,36.22,36.28,36.02,36.12,89536.0,32.6861,32.7403,32.5056,32.5959,89536.0
2020-09-23 14:00:00,36.11,36.17,35.89,35.9,105940.0,32.5868,32.641,32.3883,32.3973,105940.0
2020-09-23 14:30:00,35.9,35.91,35.64,35.65,105090.0,32.3973,32.4064,32.1627,32.1717,105090.0
2020-09-23 15:00:00,35.65,35.72,35.39,35.53,112141.0,32.1717,32.2349,31.9371,32.0634,112141.0
2020-09-23 15:30:00,35.52,35.55,35.25,35.29,443418.0,32.0544,32.0815,31.8108,31.8469,443418.0
2020-09-24 09:30:00,35.25,35.49,34.69,34.96,141119.0,31.8108,32.0273,31.3054,31.5491,141119.0
2020-09-24 10:00:00,34.98,35.42,34.95,35.14,60455.0,31.5671,31.9642,31.54,31.7115,60455.0
2020-09-24 10:30:00,35.15,35.24,35.03,35.12,63764.0,31.7205,31.8017,31.6122,31.6934,63764.0
2020-09-24 11:00:00,35.11,35.16,34.83,35.03,51521.0,31.6844,31.7295,31.4317,31.6122,51521.0
2020-09-24 11:30:00,35.02,35.38,34.96,35.35,93522.0,31.6032,31.9281,31.5491,31.901,93522.0
2020-09-24 12:00:00,35.36,35.56,35.31,35.49,46499.0,31.91,32.0905,31.8649,32.0273,46499.0
2020-09-24 12:30:00,35.48,35.49,35.28,35.48,38651.0,32.0183,32.0273,31.8378,32.0183,38651.0
2020-09-24 13:00:00,35.48,35.92,35.47,35.85,112701.0,32.0183,32.4154,32.0093,32.3522,112701.0
2020-09-24 13:30:00,35.85,35.98,35.74,35.77,58966.0,32.3522,32.4695,32.2529,32.28,58966.0
2020-09-24 14:00:00,35.77,35.79,35.5,35.52,78180.0,32.28,32.2981,32.0364,32.0544,78180.0
2020-09-24 14:30:00,35.55,35.63,35.24,35.27,71117.0,32.0815,32.1537,31.8017,31.8288,71117.0
2020-09-24 15:00:00,35.3,35.48,35.22,35.27,97167.0,31.8559,32.0183,31.7837,31.8288,97167.0
2020-09-24 15:30:00,35.26,35.55,35.23,35.41,506771.0,31.8198,32.0815,31.7927,31.9551,506771.0
2020-09-25 09:30:00,35.07,35.47,34.95,35.26,94408.0,31.6483,32.0093,31.54,31.8198,94408.0
2020-09-25 10:00:00,35.26,35.45,35.02,35.25,68225.0,31.8198,31.9912,31.6032,31.8108,68225.0
2020-09-25 10:30:00,35.27,35.53,35.11,35.38,97659.0,31.8288,32.0634,31.6844,31.9281,97659.0
2020-09-25 11:00:00,35.38,35.41,35.19,35.36,80935.0,31.9281,31.9551,31.7566,31.91,80935.0
2020-09-25 11:30:00,35.36,35.47,35.25,35.25,43103.0,31.91,32.0093,31.8108,31.8108,43103.0
2020-09-25 12:00:00,35.24,35.45,35.24,35.45,41284.0,31.8017,31.9912,31.8017,31.9912,41284.0
2020-09-25 12:30:00,35.45,35.57,35.44,35.5,50003.0,31.9912,32.0995,31.9822,32.0364,50003.0
2020-09-25 13:00:00,35.49,35.64,35.48,35.56,33220.0,32.0273,32.1627,32.0183,32.0905,33220.0
2020-09-25 13:30:00,35.56,35.61,35.52,35.61,34482.0,32.0905,32.1356,32.0544,32.1356,34482.0
2020-09-25 14:00:00,35.61,35.68,35.57,35.63,61323.0,32.1356,32.1988,32.0995,32.1537,61323.0
2020-09-25 14:30:00,35.62,35.69,35.57,35.66,75169.0,32.1447,32.2078,32.0995,32.1808,75169.0
2020-09-25 15:00:00,35.66,35.94,35.66,35.93,67772.0,32.1808,32.4334,32.1808,32.4244,67772.0
2020-09-25 15:30:00,35.93,35.93,35.67,35.8,234509.0,32.4244,32.4244,32.1898,32.3071,234509.0
2020-09-28 09:30:00,36.6,36.96,36.53,36.94,165048.0,33.029,33.3539,32.9659,33.3359,165048.0
2020-09-28 10:00:00,36.96,37.34,36.81,37.19,147367.0,33.3539,33.6968,33.2186,33.5615,147367.0
2020-09-28 10:30:00,37.2,37.28,37.02,37.18,64230.0,33.5705,33.6427,33.4081,33.5525,64230.0
2020-09-28 11:00:00,37.2,37.21,36.97,36.99,146892.0,33.5705,33.5795,33.3629,33.381,146892.0
2020-09-28 11:30:00,37.0,37.26,37.0,37.24,92590.0,33.39,33.6246,33.39,33.6066,92590.0
2020-09-28 12:00:00,37.24,37.39,37.21,37.35,69208.0,33.6066,33.742,33.5795,33.7059,69208.0
2020-09-28 12:30:00,37.36,37.39,37.26,37.26,66779.0,33.7149,33.742,33.6246,33.6246,66779.0
2020-09-28 13:00:00,37.26,37.31,37.09,37.11,42974.0,33.6246,33.6698,33.4712,33.4893,42974.0
2020-09-28 13:30:00,37.12,37.2,37.06,37.1,54591.0,33.4983,33.5705,33.4442,33.4803,54591.0
2020-09-28 14:00:00,37.1,37.2,37.07,37.16,48783.0,33.4803,33.5705,33.4532,33.5344,48783.0
2020-09-28 14:30:00,37.18,37.25,37.13,37.2,45067.0,33.5525,33.6156,33.5073,33.5705,45067.0
2020-09-28 15:00:00,37.2,37.2,36.98,37.05,65944.0,33.5705,33.5705,33.372,33.4351,65944.0
2020-09-28 15:30:00,37.05,37.06,36.81,36.89,263426.0,33.4351,33.4442,33.2186,33.2907,263426.0
2020-09-29 09:30:00,36.68,36.76,36.3,36.35,89947.0,33.1012,33.1734,32.7583,32.8034,89947.0
2020-09-29 10:00:00,36.38,36.57,36.31,36.39,45673.0,32.8305,33.002,32.7673,32.8395,45673.0
2020-09-29 10:30:00,36.4,36.45,36.05,36.09,84436.0,32.8486,32.8937,32.5327,32.5688,84436.0
2020-09-29 11:00:00,36.1,36.1,35.87,35.91,80711.0,32.5778,32.5778,32.3703,32.4064,80711.0
2020-09-29 11:30:00,35.91,35.98,35.67,35.7,68245.0,32.4064,32.4695,32.1898,32.2169,68245.0
2020-09-29 12:00:00,35.72,35.97,35.62,35.97,103365.0,32.2349,32.4605,32.1447,32.4605,103365.0
2020-09-29 12:30:00,35.96,36.14,35.93,36.12,59642.0,32.4515,32.6139,32.4244,32.5959,59642.0
2020-09-29 13:00:00,36.12,36.36,36.0,36.33,62513.0,32.5959,32.8125,32.4876,32.7854,62513.0
2020-09-29 13:30:00,36.32,36.53,36.28,36.47,57377.0,32.7764,32.9659,32.7403,32.9117,57377.0
2020-09-29 14:00:00,36.48,36.61,36.41,36.59,46878.0,32.9207,33.0381,32.8576,33.02,46878.0
2020-09-29 14:30:00,36.58,36.61,36.5,36.55,78387.0,33.011,33.0381,32.9388,32.9839,78387.0
2020-09-29 15:00:00,36.55,36.65,36.52,36.59,74063.0,32.9839,33.0742,32.9568,33.02,74063.0
2020-09-29 15:30:00,36.58,36.65,36.5,36.52,271282.0,33.011,33.0742,32.9388,32.9568,271282.0
2020-09-30 09:30:00,36.82,37.26,36.79,36.92,129892.0,33.2276,33.6246,33.2005,33.3178,129892.0
2020-09-30 10:00:00,36.93,37.12,36.54,36.61,151137.0,33.3268,33.4983,32.9749,33.0381,151137.0
2020-09-30 10:30:00,36.64,36.81,36.57,36.65,75014.0,33.0651,33.2186,33.002,33.0742,75014.0
2020-09-30 11:00:00,36.66,36.68,36.48,36.55,87214.0,33.0832,33.1012,32.9207,32.9839,87214.0
2020-09-30 11:30:00,36.58,36.68,36.53,36.67,91777.0,33.011,33.1012,32.9659,33.0922,91777.0
2020-09-30 12:00:00,36.66,36.88,36.63,36.85,119024.0,33.0832,33.2817,33.0561,33.2546,119024.0
2020-09-30 12:30:00,36.87,37.16,36.84,37.16,83119.0,33.2727,33.5344,33.2456,33.5344,83119.0
2020-09-30 13:00:00,37.15,37.18,37.03,37.13,75672.0,33.5254,33.5525,33.4171,33.5073,75672.0
2020-09-30 13:30:00,37.13,37.25,37.06,37.12,108394.0,33.5073,33.6156,33.4442,33.4983,108394.0
2020-09-30 14:00:00,37.12,37.27,36.79,36.88,120507.0,33.4983,33.6337,33.2005,33.2817,120507.0
2020-09-30 14:30:00,36.87,36.88,36.57,36.86,93068.0,33.2727,33.2817,33.002,33.2637,93068.0
2020-09-30 15:00:00,36.86,36.92,36.57,36.78,106680.0,33.2637,33.3178,33.002,33.1915,106680.0
2020-09-30 15:30:00,36.75,36.98,36.69,36.85,380074.0,33.1644,33.372,33.1103,33.2546,380074.0
2020-10-01 09:30:00,36.89,37.22,36.48,36.6,97038.0,33.2907,33.5885,32.9207,33.029,97038.0
2020-10-01 10:00:00,36.59,36.63,36.28,36.4,102389.0,33.02,33.0561,32.7403,32.8486,102389.0
2020-10-01 10:30:00,36.41,36.67,36.35,36.64,58142.0,32.8576,33.0922,32.8034,33.0651,58142.0
2020-10-01 11:00:00,36.66,37.11,36.56,37.03,99150.0,33.0832,33.4893,32.9929,33.4171,99150.0
2020-10-01 11:30:00,37.04,37.14,36.87,37.05,63586.0,33.4261,33.5164,33.2727,33.4351,63586.0
2020-10-01 12:00:00,37.04,37.12,36.95,37.09,68786.0,33.4261,33.4983,33.3449,33.4712,68786.0
2020-10-01 12:30:00,37.08,37.17,36.99,37.02,48152.0,33.4622,33.5434,33.381,33.4081,48152.0
2020-10-01 13:00:00,37.03,37.05,36.82,36.86,58293.0,33.4171,33.4351,33.2276,33.2637,58293.0
2020-10-01 13:30:00,36.86,36.89,36.67,36.71,75769.0,33.2637,33.2907,33.0922,33.1283,75769.0
2020-10-01 14:00:00,36.72,36.76,36.54,36.74,75934.0,33.1373,33.1734,32.9749,33.1554,75934.0
2020-10-01 14:30:00,36.73,36.76,36.59,36.6,52782.0,33.1464,33.1734,33.02,33.029,52782.0
2020-10-01 15:00:00,36.6,36.68,36.48,36.55,62013.0,33.029,33.1012,32.9207,32.9839,62013.0
2020-10-01 15:30:00,36.54,36.79,36.45,36.77,240610.0,32.9749,33.2005,32.8937,33.1825,240610.0
2020-10-02 09:30:00,36.14,36.85,36.1,36.53,174944.0,32.6139,33.2546,32.5778,32.9659,174944.0
2020-10-02 10:00:00,36.54,36.84,36.51,36.73,115145.0,32.9749,33.2456,32.9478,33.1464,115145.0
2020-10-02 10:30:00,36.73,36.77,36.56,36.59,72473.0,33.1464,33.1825,32.9929,33.02,72473.0
2020-10-02 11:00:00,36.58,36.96,36.57,36.93,137423.0,33.011,33.3539,33.002,33.3268,137423.0
2020-10-02 11:30:00,36.92,36.97,36.82,36.88,140246.0,33.3178,33.3629,33.2276,33.2817,140246.0
2020-10-02 12:00:00,36.86,37.38,36.86,37.12,137264.0,33.2637,33.7329,33.2637,33.4983,137264.0
2020-10-02 12:30:00,37.13,37.49,37.1,37.44,87436.0,33.5073,33.8322,33.4803,33.7871,87436.0
2020-10-02 13:00:00,37.45,37.64,37.39,37.55,107774.0,33.7961,33.9676,33.742,33.8864,107774.0
2020-10-02 13:30:00,37.56,37.58,37.29,37.35,92495.0,33.8954,33.9134,33.6517,33.7059,92495.0
2020-10-02 14:00:00,37.36,37.64,37.36,37.55,64240.0,33.7149,33.9676,33.7149,33.8864,64240.0
2020-10-02 14:30:00,37.55,37.67,37.48,37.57,39202.0,33.8864,33.9946,33.8232,33.9044,39202.0
2020-10-02 15:00:00,37.57,37.78,37.53,37.77,162978.0,33.9044,34.0939,33.8683,34.0849,162978.0
2020-10-02 15:30:00,37.77,37.83,37.54,37.56,304652.0,34.0849,34.139,33.8773,33.8954,304652.0
2020-10-05 09:30:00,38.78,39.47,38.57,38.98,403416.0,34.9963,35.619,34.8068,35.1768,403416.0
2020-10-05 10:00:00,38.98,39.35,38.96,39.21,331106.0,35.1768,35.5107,35.1588,35.3844,331106.0
2020-10-05 10:30:00,39.24,39.56,39.16,39.27,424448.0,35.4115,35.7002,35.3393,35.4385,424448.0
2020-10-05 11:00:00,39.29,39.63,39.29,39.32,130067.0,35.4566,35.7634,35.4566,35.4837,130067.0
2020-10-05 11:30:00,39.3,39.33,39.12,39.22,72934.0,35.4656,35.4927,35.3032,35.3934,72934.0
2020-10-05 12:00:00,39.23,39.29,39.04,39.09,93147.0,35.4024,35.4566,35.231,35.2761,93147.0
2020-10-05 12:30:00,39.1,39.21,39.06,39.09,60448.0,35.2851,35.3844,35.249,35.2761,60448.0
2020-10-05 13:00:00,39.08,39.22,39.05,39.21,66073.0,35.2671,35.3934,35.24,35.3844,66073.0
2020-10-05 13:30:00,39.22,39.32,39.11,39.13,78786.0,35.3934,35.4837,35.2941,35.3122,78786.0
2020-10-05 14:00:00,39.12,39.22,39.08,39.13,102736.0,35.3032,35.3934,35.2671,35.3122,102736.0
2020-10-05 14:30:00,39.14,39.34,39.1,39.33,118373.0,35.3212,35.5017,35.2851,35.4927,118373.0
2020-10-05 15:00:00,39.35,39.35,39.16,39.27,183844.0,35.5107,35.5107,35.3393,35.4385,183844.0
2020-10-05 15:30:00,39.27,39.28,39.12,39.22,492734.0,35.4385,35.4476,35.3032,35.3934,492734.0
2020-10-06 09:30:00,39.4,39.63,38.73,39.01,230271.0,35.5559,35.7634,34.9512,35.2039,230271.0
2020-10-06 10:00:00,39.03,39.24,38.93,39.17,76562.0,35.222,35.4115,35.1317,35.3483,76562.0
2020-10-06 10:30:00,39.21,39.31,38.98,39.26,128366.0,35.3844,35.4746,35.1768,35.4295,128366.0
2020-10-06 11:00:00,39.27,39.36,39.16,39.28,71579.0,35.4385,35.5198,35.3393,35.4476,71579.0
2020-10-06 11:30:00,39.27,39.37,38.96,38.98,114568.0,35.4385,35.5288,35.1588,35.1768,114568.0
2020-10-06 12:00:00,38.99,39.04,38.77,38.78,66136.0,35.1859,35.231,34.9873,34.9963,66136.0
2020-10-06 12:30:00,38.79,39.09,38.75,39.07,68850.0,35.0054,35.2761,34.9693,35.2581,68850.0
2020-10-06 13:00:00,39.07,39.17,39.04,39.1,78796.0,35.2581,35.3483,35.231,35.2851,78796.0
2020-10-06 13:30:00,39.11,39.21,38.9,38.97,82424.0,35.2941,35.3844,35.1046,35.1678,82424.0
2020-10-06 14:00:00,38.97,39.13,38.91,39.12,47888.0,35.1678,35.3122,35.1137,35.3032,47888.0
2020-10-06 14:30:00,39.13,39.24,38.05,38.21,113664.0,35.3122,35.4115,34.3376,34.482,113664.0
2020-10-06 15:00:00,38.2,38.33,37.92,38.06,213333.0,34.4729,34.5903,34.2203,34.3466,213333.0
2020-10-06 15:30:00,38.04,38.36,37.87,37.91,391184.0,34.3285,34.6173,34.1751,34.2112,391184.0
2020-10-07 09:30:00,38.3,38.85,38.21,38.68,104148.0,34.5632,35.0595,34.482,34.9061,104148.0
2020-10-07 10:00:00,38.64,38.91,38.45,38.89,61354.0,34.87,35.1137,34.6985,35.0956,61354.0
2020-10-07 10:30:00,38.87,38.93,38.43,38.47,71402.0,35.0776,35.1317,34.6805,34.7166,71402.0
2020-10-07 11:00:00,38.5,38.5,38.03,38.04,63526.0,34.7437,34.7437,34.3195,34.3285,63526.0
2020-10-07 11:30:00,38.05,38.07,37.89,38.03,90619.0,34.3376,34.3556,34.1932,34.3195,90619.0
2020-10-07 12:00:00,38.01,38.08,37.91,37.94,76956.0,34.3015,34.3646,34.2112,34.2383,76956.0
2020-10-07 12:30:00,37.98,38.07,37.92,38.0,30299.0,34.2744,34.3556,34.2203,34.2924,30299.0
2020-10-07 13:00:00,38.0,38.07,37.91,37.95,30313.0,34.2924,34.3556,34.2112,34.2473,30313.0
2020-10-07 13:30:00,37.97,38.1,37.89,37.97,55481.0,34.2654,34.3827,34.1932,34.2654,55481.0
2020-10-07 14:00:00,37.96,38.1,37.95,38.03,96938.0,34.2564,34.3827,34.2473,34.3195,96938.0
2020-10-07 14:30:00,38.02,38.15,37.99,38.11,132519.0,34.3105,34.4278,34.2834,34.3917,132519.0
2020-10-07 15:00:00,38.1,38.19,38.07,38.14,176562.0,34.3827,34.4639,34.3556,34.4188,176562.0
2020-10-07 15:30:00,38.14,38.15,37.92,37.95,405624.0,34.4188,34.4278,34.2203,34.2473,405624.0
2020-10-08 09:30:00,38.32,38.53,38.05,38.4,164693.0,34.5812,34.7707,34.3376,34.6534,164693.0
2020-10-08 10:00:00,38.44,39.0,38.21,38.98,314312.0,34.6895,35.1949,34.482,35.1768,314312.0
2020-10-08 10:30:00,38.98,39.36,38.96,39.15,261211.0,35.1768,35.5198,35.1588,35.3302,261211.0
2020-10-08 11:00:00,39.14,39.2,38.95,39.01,121163.0,35.3212,35.3754,35.1498,35.2039,121163.0
2020-10-08 11:30:00,39.0,39.19,38.81,39.08,246561.0,35.1949,35.3663,35.0234,35.2671,246561.0
2020-10-08 12:00:00,39.06,39.22,39.02,39.2,62282.0,35.249,35.3934,35.2129,35.3754,62282.0
2020-10-08 12:30:00,39.22,39.26,39.08,39.16,42981.0,35.3934,35.4295,35.2671,35.3393,42981.0
2020-10-08 13:00:00,39.17,39.18,39.04,39.11,41157.0,35.3483,35.3573,35.231,35.2941,41157.0
2020-10-08 13:30:00,39.1,39.16,39.01,39.13,78788.0,35.2851,35.3393,35.2039,35.3122,78788.0
2020-10-08 14:00:00,39.14,39.32,39.1,39.24,72525.0,35.3212,35.4837,35.2851,35.4115,72525.0
2020-10-08 14:30:00,39.25,39.26,39.11,39.16,97951.0,35.4205,35.4295,35.2941,35.3393,97951.0
2020-10-08 15:00:00,39.19,39.32,39.13,39.27,140258.0,35.3663,35.4837,35.3122,35.4385,140258.0
2020-10-08 15:30:00,39.29,39.34,39.21,39.32,534205.0,35.4566,35.5017,35.3844,35.4837,534205.0
2020-10-09 09:30:00,39.39,39.47,39.0,39.0,512025.0,35.5468,35.619,35.1949,35.1949,512025.0
2020-10-09 10:00:00,39.0,39.1,38.82,38.9,275496.0,35.1949,35.2851,35.0324,35.1046,275496.0
2020-10-09 10:30:00,38.88,38.94,38.75,38.81,176171.0,35.0866,35.1407,34.9693,35.0234,176171.0
2020-10-09 11:00:00,38.84,39.03,38.84,38.95,259201.0,35.0505,35.222,35.0505,35.1498,259201.0
2020-10-09 11:30:00,38.94,39.07,38.86,38.9,157229.0,35.1407,35.2581,35.0685,35.1046,157229.0
2020-10-09 12:00:00,38.91,39.01,38.76,38.84,149827.0,35.1137,35.2039,34.9783,35.0505,149827.0
2020-10-09 12:30:00,38.84,39.09,38.81,38.91,69787.0,35.0505,35.2761,35.0234,35.1137,69787.0
2020-10-09 13:00:00,38.92,38.92,38.77,38.82,86981.0,35.1227,35.1227,34.9873,35.0324,86981.0
2020-10-09 13:30:00,38.83,38.99,38.79,38.84,85542.0,35.0415,35.1859,35.0054,35.0505,85542.0
2020-10-09 14:00:00,38.85,38.86,38.6,38.61,179017.0,35.0595,35.0685,34.8339,34.8429,179017.0
2020-10-09 14:30:00,38.64,38.79,38.63,38.77,88886.0,34.87,35.0054,34.861,34.9873,88886.0
2020-10-09 15:00:00,38.77,38.79,38.52,38.59,131123.0,34.9873,35.0054,34.7617,34.8249,131123.0
2020-10-09 15:30:00,38.59,38.7,38.52,38.61,338566.0,34.8249,34.9242,34.7617,34.8429,338566.0
2020-10-12 09:30:00,38.59,38.81,38.39,38.74,75168.0,34.8249,35.0234,34.6444,34.9602,75168.0
2020-10-12 10:00:00,38.75,39.05,38.73,38.99,36522.0,34.9693,35.24,34.9512,35.1859,36522.0
2020-10-12 10:30:00,38.97,39.06,38.81,38.83,37472.0,35.1678,35.249,35.0234,35.0415,37472.0
2020-10-12 11:00:00,38.82,39.14,38.82,39.08,47073.0,35.0324,35.3212,35.0324,35.2671,47073.0
2020-10-12 11:30:00,39.07,39.11,39.0,39.03,35787.0,35.2581,35.2941,35.1949,35.222,35787.0
2020-10-12 12:00:00,39.04,39.04,38.86,38.97,29203.0,35.231,35.231,35.0685,35.1678,29203.0
2020-10-12 12:30:00,38.98,38.99,38.85,38.93,33990.0,35.1768,35.1859,35.0595,35.1317,33990.0
2020-10-12 13:00:00,38.93,39.12,38.91,39.1,60408.0,35.1317,35.3032,35.1137,35.2851,60408.0
2020-10-12 13:30:00,39.1,39.21,38.96,39.21,71937.0,35.2851,35.3844,35.1588,35.3844,71937.0
2020-10-12 14:00:00,39.2,39.2,38.97,39.01,30673.0,35.3754,35.3754,35.1678,35.2039,30673.0
2020-10-12 14:30:00,39.01,39.04,38.88,38.98,54647.0,35.2039,35.231,35.0866,35.1768,54647.0
2020-10-12 15:00:00,38.99,39.14,38.92,39.14,113706.0,35.1859,35.3212,35.1227,35.3212,113706.0
2020-10-12 15:30:00,39.13,39.17,38.96,39.02,311688.0,35.3122,35.3483,35.1588,35.2129,311688.0
2020-10-13 09:30:00,38.81,38.81,38.41,38.53,113758.0,35.0234,35.0234,34.6624,34.7707,113758.0
2020-10-13 10:00:00,38.55,38.69,38.2,38.21,77811.0,34.7888,34.9151,34.4729,34.482,77811.0
2020-10-13 10:30:00,38.21,38.24,37.94,37.99,67550.0,34.482,34.509,34.2383,34.2834,67550.0
2020-10-13 11:00:00,37.99,38.15,37.92,38.04,63007.0,34.2834,34.4278,34.2203,34.3285,63007.0
2020-10-13 11:30:00,38.01,38.04,37.8,37.94,74659.0,34.3015,34.3285,34.112,34.2383,74659.0
2020-10-13 12:00:00,37.94,38.16,37.92,38.07,105069.0,34.2383,34.4368,34.2203,34.3556,105069.0
2020-10-13 12:30:00,38.07,38.13,37.83,38.08,64160.0,34.3556,34.4098,34.139,34.3646,64160.0
2020-10-13 13:00:00,38.06,38.14,38.01,38.07,55756.0,34.3466,34.4188,34.3015,34.3556,55756.0
2020-10-13 13:30:00,38.07,38.1,37.89,37.91,49151.0,34.3556,34.3827,34.1932,34.2112,49151.0
2020-10-13 14:00:00,37.91,38.03,37.83,37.83,64483.0,34.2112,34.3195,34.139,34.139,64483.0
2020-10-13 14:30:00,37.82,37.84,37.61,37.67,69574.0,34.13,34.1481,33.9405,33.9946,69574.0
2020-10-13 15:00:00,37.66,37.81,37.65,37.8,76174.0,33.9856,34.121,33.9766,34.112,76174.0
2020-10-13 15:30:00,37.79,37.87,37.73,37.73,209187.0,34.1029,34.1751,34.0488,34.0488,209187.0
2020-10-14 09:30:00,37.74,38.47,37.71,38.43,118823.0,34.0578,34.7166,34.0307,34.6805,118823.0
2020-10-14 10:00:00,38.43,38.55,38.27,38.28,80725.0,34.6805,34.7888,34.5361,34.5451,80725.0
2020-10-14 10:30:00,38.28,38.31,38.11,38.2,87780.0,34.5451,34.5722,34.3917,34.4729,87780.0
2020-10-14 11:00:00,38.19,38.24,38.07,38.19,29566.0,34.4639,34.509,34.3556,34.4639,29566.0
2020-10-14 11:30:00,38.19,38.28,37.99,38.08,46924.0,34.4639,34.5451,34.2834,34.3646,46924.0
2020-10-14 12:00:00,38.07,38.23,38.04,38.12,41702.0,34.3556,34.5,34.3285,34.4007,41702.0
2020-10-14 12:30:00,38.12,38.15,37.99,38.02,44671.0,34.4007,34.4278,34.2834,34.3105,44671.0
2020-10-14 13:00:00,38.02,38.1,37.95,37.95,61866.0,34.3105,34.3827,34.2473,34.2473,61866.0
2020-10-14 13:30:00,37.95,37.96,37.72,37.74,25461.0,34.2473,34.2564,34.0398,34.0578,25461.0
2020-10-14 14:00:00,37.73,37.78,37.66,37.75,37536.0,34.0488,34.0939,33.9856,34.0668,37536.0
2020-10-14 14:30:00,37.74,37.76,37.62,37.66,38906.0,34.0578,34.0759,33.9495,33.9856,38906.0
2020-10-14 15:00:00,37.67,37.81,37.66,37.68,44583.0,33.9946,34.121,33.9856,34.0037,44583.0
2020-10-14 15:30:00,37.66,37.7,37.39,37.43,233373.0,33.9856,34.0217,33.742,33.7781,233373.0
2020-10-15 09:30:00,36.93,37.29,36.9,37.29,58213.0,33.3268,33.6517,33.2998,33.6517,58213.0
2020-10-15 10:00:00,37.31,37.55,37.31,37.52,28207.0,33.6698,33.8864,33.6698,33.8593,28207.0
2020-10-15 10:30:00,37.5,37.66,37.47,37.57,29806.0,33.8412,33.9856,33.8142,33.9044,29806.0
2020-10-15 11:00:00,37.6,37.8,37.55,37.67,57947.0,33.9315,34.112,33.8864,33.9946,57947.0
2020-10-15 11:30:00,37.67,37.97,37.65,37.85,52680.0,33.9946,34.2654,33.9766,34.1571,52680.0
2020-10-15 12:00:00,37.85,37.86,37.73,37.81,34483.0,34.1571,34.1661,34.0488,34.121,34483.0
2020-10-15 12:30:00,37.8,37.96,37.77,37.96,54401.0,34.112,34.2564,34.0849,34.2564,54401.0
2020-10-15 13:00:00,37.98,38.06,37.88,38.02,37231.0,34.2744,34.3466,34.1842,34.3105,37231.0
2020-10-15 13:30:00,38.04,38.05,37.91,37.94,33993.0,34.3285,34.3376,34.2112,34.2383,33993.0
2020-10-15 14:00:00,37.94,38.0,37.89,37.99,38666.0,34.2383,34.2924,34.1932,34.2834,38666.0
2020-10-15 14:30:00,37.98,38.08,37.97,38.02,67618.0,34.2744,34.3646,34.2654,34.3105,67618.0
2020-10-15 15:00:00,38.02,38.05,37.84,37.93,67313.0,34.3105,34.3376,34.1481,34.2293,67313.0
2020-10-15 15:30:00,37.93,37.94,37.76,37.82,275631.0,34.2293,34.2383,34.0759,34.13,275631.0
2020-10-16 09:30:00,37.84,38.08,37.5,37.61,142267.0,34.1481,34.3646,33.8412,33.9405,142267.0
2020-10-16 10:00:00,37.65,37.84,37.55,37.84,77718.0,33.9766,34.1481,33.8864,34.1481,77718.0
2020-10-16 10:30:00,37.84,38.08,37.84,38.04,38223.0,34.1481,34.3646,34.1481,34.3285,38223.0
2020-10-16 11:00:00,38.04,38.25,38.03,38.25,51489.0,34.3285,34.5181,34.3195,34.5181,51489.0
2020-10-16 11:30:00,38.25,38.42,38.18,38.28,70505.0,34.5181,34.6715,34.4549,34.5451,70505.0
2020-10-16 12:00:00,38.28,38.3,38.1,38.18,39329.0,34.5451,34.5632,34.3827,34.4549,39329.0
2020-10-16 12:30:00,38.18,38.18,37.9,38.01,25466.0,34.4549,34.4549,34.2022,34.3015,25466.0
2020-10-16 13:00:00,38.01,38.02,37.9,38.0,23182.0,34.3015,34.3105,34.2022,34.2924,23182.0
2020-10-16 13:30:00,38.0,38.02,37.89,37.98,145596.0,34.2924,34.3105,34.1932,34.2744,145596.0
2020-10-16 14:00:00,37.99,38.02,37.95,37.95,90300.0,34.2834,34.3105,34.2473,34.2473,90300.0
2020-10-16 14:30:00,37.95,37.96,37.81,37.88,65733.0,34.2473,34.2564,34.121,34.1842,65733.0
2020-10-16 15:00:00,37.88,37.99,37.85,37.9,55818.0,34.1842,34.2834,34.1571,34.2022,55818.0
2020-10-16 15:30:00,37.9,37.91,37.68,37.71,220266.0,34.2022,34.2112,34.0037,34.0307,220266.0
2020-10-19 09:30:00,37.86,38.12,37.66,37.96,97931.0,34.1661,34.4007,33.9856,34.2564,97931.0
2020-10-19 10:00:00,37.95,37.95,37.68,37.88,52678.0,34.2473,34.2473,34.0037,34.1842,52678.0
2020-10-19 10:30:00,37.89,38.21,37.87,38.2,76264.0,34.1932,34.482,34.1751,34.4729,76264.0
2020-10-19 11:00:00,38.2,38.21,37.86,37.96,86015.0,34.4729,34.482,34.1661,34.2564,86015.0
2020-10-19 11:30:00,37.97,37.99,37.85,37.95,39709.0,34.2654,34.2834,34.1571,34.2473,39709.0
2020-10-19 12:00:00,37.95,38.01,37.87,37.96,42754.0,34.2473,34.3015,34.1751,34.2564,42754.0
2020-10-19 12:30:00,37.95,37.97,37.85,37.86,34098.0,34.2473,34.2654,34.1571,34.1661,34098.0
2020-10-19 13:00:00,37.85,37.87,37.76,37.81,36176.0,34.1571,34.1751,34.0759,34.121,36176.0
2020-10-19 13:30:00,37.81,37.87,37.75,37.8,58242.0,34.121,34.1751,34.0668,34.112,58242.0
2020-10-19 14:00:00,37.79,37.82,37.72,37.81,59020.0,34.1029,34.13,34.0398,34.121,59020.0
2020-10-19 14:30:00,37.8,37.8,37.43,37.47,113800.0,34.112,34.112,33.7781,33.8142,113800.0
2020-10-19 15:00:00,37.44,37.48,37.25,37.33,96354.0,33.7871,33.8232,33.6156,33.6878,96354.0
2020-10-19 15:30:00,37.31,37.36,37.12,37.19,276494.0,33.6698,33.7149,33.4983,33.5615,276494.0
2020-10-20 09:30:00,37.72,38.31,37.56,38.26,175413.0,34.0398,34.5722,33.8954,34.5271,175413.0
2020-10-20 10:00:00,38.26,38.33,37.95,38.08,91004.0,34.5271,34.5903,34.2473,34.3646,91004.0
2020-10-20 10:30:00,38.08,38.28,38.0,38.16,86511.0,34.3646,34.5451,34.2924,34.4368,86511.0
2020-10-20 11:00:00,38.15,38.18,37.97,38.09,83923.0,34.4278,34.4549,34.2654,34.3737,83923.0
2020-10-20 11:30:00,38.08,38.18,38.03,38.11,41537.0,34.3646,34.4549,34.3195,34.3917,41537.0
2020-10-20 12:00:00,38.09,38.18,38.06,38.1,47253.0,34.3737,34.4549,34.3466,34.3827,47253.0
2020-10-20 12:30:00,38.09,38.56,38.08,38.56,148806.0,34.3737,34.7978,34.3646,34.7978,148806.0
2020-10-20 13:00:00,38.57,38.67,38.46,38.59,74720.0,34.8068,34.8971,34.7076,34.8249,74720.0
2020-10-20 13:30:00,38.6,38.68,38.45,38.48,62336.0,34.8339,34.9061,34.6985,34.7256,62336.0
2020-10-20 14:00:00,38.47,38.55,38.44,38.45,60756.0,34.7166,34.7888,34.6895,34.6985,60756.0
2020-10-20 14:30:00,38.43,38.51,38.38,38.38,77571.0,34.6805,34.7527,34.6354,34.6354,77571.0
2020-10-20 15:00:00,38.39,38.45,38.19,38.43,110864.0,34.6444,34.6985,34.4639,34.6805,110864.0
2020-10-20 15:30:00,38.42,38.46,38.26,38.4,421128.0,34.6715,34.7076,34.5271,34.6534,421128.0
2020-10-21 09:30:00,38.16,38.77,38.08,38.66,260958.0,34.4368,34.9873,34.3646,34.8881,260958.0
2020-10-21 10:00:00,38.66,39.03,38.63,38.91,109493.0,34.8881,35.222,34.861,35.1137,109493.0
2020-10-21 10:30:00,38.85,39.17,38.82,39.05,72447.0,35.0595,35.3483,35.0324,35.24,72447.0
2020-10-21 11:00:00,39.05,39.55,39.03,39.53,252442.0,35.24,35.6912,35.222,35.6732,252442.0
2020-10-21 11:30:00,39.53,39.71,39.4,39.48,136204.0,35.6732,35.8356,35.5559,35.628,136204.0
2020-10-21 12:00:00,39.48,39.89,39.44,39.72,163931.0,35.628,35.998,35.592,35.8446,163931.0
2020-10-21 12:30:00,39.71,40.21,39.64,40.01,358210.0,35.8356,36.2868,35.7724,36.1063,358210.0
2020-10-21 13:00:00,39.99,40.04,39.89,39.98,146227.0,36.0883,36.1334,35.998,36.0793,146227.0
2020-10-21 13:30:00,39.98,40.01,39.83,40.01,130416.0,36.0793,36.1063,35.9439,36.1063,130416.0
2020-10-21 14:00:00,40.0,40.43,39.95,40.38,227287.0,36.0973,36.4854,36.0522,36.4402,227287.0
2020-10-21 14:30:00,40.39,40.53,40.34,40.47,212793.0,36.4493,36.5756,36.4041,36.5215,212793.0
2020-10-21 15:00:00,40.47,40.69,40.39,40.61,288023.0,36.5215,36.72,36.4493,36.6478,288023.0
2020-10-21 15:30:00,40.6,40.61,40.31,40.39,730341.0,36.6388,36.6478,36.3771,36.4493,730341.0
2020-10-22 09:30:00,38.9,39.0,38.03,38.47,538480.0,35.1046,35.1949,34.3195,34.7166,538480.0
2020-10-22 10:00:00,38.46,39.05,38.32,39.01,238517.0,34.7076,35.24,34.5812,35.2039,238517.0
2020-10-22 10:30:00,38.98,39.58,38.95,39.46,206275.0,35.1768,35.7183,35.1498,35.61,206275.0
2020-10-22 11:00:00,39.44,39.66,39.22,39.29,151465.0,35.592,35.7905,35.3934,35.4566,151465.0
2020-10-22 11:30:00,39.29,39.51,39.28,39.37,118352.0,35.4566,35.6551,35.4476,35.5288,118352.0
2020-10-22 12:00:00,39.36,39.45,39.24,39.37,79387.0,35.5198,35.601,35.4115,35.5288,79387.0
2020-10-22 12:30:00,39.38,39.58,39.34,39.46,67337.0,35.5378,35.7183,35.5017,35.61,67337.0
2020-10-22 13:00:00,39.45,39.64,39.34,39.34,68988.0,35.601,35.7724,35.5017,35.5017,68988.0
2020-10-22 13:30:00,39.35,39.48,39.3,39.39,109699.0,35.5107,35.628,35.4656,35.5468,109699.0
2020-10-22 14:00:00,39.4,39.69,39.38,39.68,119184.0,35.5559,35.8176,35.5378,35.8085,119184.0
2020-10-22 14:30:00,39.68,40.02,39.65,40.02,240214.0,35.8085,36.1154,35.7815,36.1154,240214.0
2020-10-22 15:00:00,40.01,40.08,39.74,39.98,325111.0,36.1063,36.1695,35.8627,36.0793,325111.0
2020-10-22 15:30:00,39.98,40.1,39.89,39.97,627503.0,36.0793,36.1876,35.998,36.0702,627503.0
2020-10-23 09:30:00,40.47,40.88,40.18,40.24,155752.0,36.5215,36.8915,36.2598,36.3139,155752.0
2020-10-23 10:00:00,40.22,40.41,39.77,40.01,56204.0,36.2958,36.4673,35.8898,36.1063,56204.0
2020-10-23 10:30:00,40.01,40.3,39.91,39.94,51542.0,36.1063,36.368,36.0161,36.0432,51542.0
2020-10-23 11:00:00,39.92,40.13,39.81,40.09,47039.0,36.0251,36.2146,35.9259,36.1785,47039.0
2020-10-23 11:30:00,40.08,40.27,40.03,40.18,43640.0,36.1695,36.341,36.1244,36.2598,43640.0
2020-10-23 12:00:00,40.19,40.22,39.94,40.05,40083.0,36.2688,36.2958,36.0432,36.1424,40083.0
2020-10-23 12:30:00,40.06,40.09,39.94,39.96,34889.0,36.1515,36.1785,36.0432,36.0612,34889.0
2020-10-23 13:00:00,39.97,40.26,39.97,40.26,35737.0,36.0702,36.3319,36.0702,36.3319,35737.0
2020-10-23 13:30:00,40.26,40.39,40.2,40.39,53294.0,36.3319,36.4493,36.2778,36.4493,53294.0
2020-10-23 14:00:00,40.39,40.59,40.35,40.49,94925.0,36.4493,36.6297,36.4132,36.5395,94925.0
2020-10-23 14:30:00,40.49,40.66,40.46,40.62,56505.0,36.5395,36.6929,36.5124,36.6568,56505.0
2020-10-23 15:00:00,40.58,40.72,40.58,40.69,58829.0,36.6207,36.7471,36.6207,36.72,58829.0
2020-10-23 15:30:00,40.69,40.77,40.57,40.61,261638.0,36.72,36.7922,36.6117,36.6478,261638.0
2020-10-26 09:30:00,39.98,40.07,39.47,39.78,90468.0,36.0793,36.1605,35.619,35.8988,90468.0
2020-10-26 10:00:00,39.7,39.7,39.42,39.42,59720.0,35.8266,35.8266,35.5739,35.5739,59720.0
2020-10-26 10:30:00,39.4,39.47,38.93,38.98,93792.0,35.5559,35.619,35.1317,35.1768,93792.0
2020-10-26 11:00:00,38.99,39.1,38.87,39.04,102377.0,35.1859,35.2851,35.0776,35.231,102377.0
2020-10-26 11:30:00,39.03,39.15,38.93,39.0,63269.0,35.222,35.3302,35.1317,35.1949,63269.0
2020-10-26 12:00:00,39.01,39.07,38.87,38.96,51082.0,35.2039,35.2581,35.0776,35.1588,51082.0
2020-10-26 12:30:00,38.91,38.99,38.83,38.94,56897.0,35.1137,35.1859,35.0415,35.1407,56897.0
2020-10-26 13:00:00,38.94,38.94,38.7,38.79,78247.0,35.1407,35.1407,34.9242,35.0054,78247.0
2020-10-26 13:30:00,38.77,38.91,38.71,38.87,60776.0,34.9873,35.1137,34.9332,35.0776,60776.0
2020-10-26 14:00:00,38.87,38.9,38.72,38.85,115400.0,35.0776,35.1046,34.9422,35.0595,115400.0
2020-10-26 14:30:00,38.85,38.85,38.52,38.52,177291.0,35.0595,35.0595,34.7617,34.7617,177291.0
2020-10-26 15:00:00,38.53,38.83,38.51,38.72,143070.0,34.7707,35.0415,34.7527,34.9422,143070.0
2020-10-26 15:30:00,38.73,39.05,38.66,39.01,530290.0,34.9512,35.24,34.8881,35.2039,530290.0
2020-10-27 09:30:00,39.0,39.1,38.67,39.03,88069.0,35.1949,35.2851,34.8971,35.222,88069.0
2020-10-27 10:00:00,39.01,39.05,38.72,38.82,50154.0,35.2039,35.24,34.9422,35.0324,50154.0
2020-10-27 10:30:00,38.82,38.84,38.41,38.41,41344.0,35.0324,35.0505,34.6624,34.6624,41344.0
2020-10-27 11:00:00,38.43,38.47,38.15,38.16,87655.0,34.6805,34.7166,34.4278,34.4368,87655.0
2020-10-27 11:30:00,38.14,38.29,38.11,38.28,71319.0,34.4188,34.5542,34.3917,34.5451,71319.0
2020-10-27 12:00:00,38.27,38.32,38.1,38.18,61439.0,34.5361,34.5812,34.3827,34.4549,61439.0
2020-10-27 12:30:00,38.18,38.22,37.92,37.98,51861.0,34.4549,34.491,34.2203,34.2744,51861.0
2020-10-27 13:00:00,37.95,38.19,37.93,38.17,48923.0,34.2473,34.4639,34.2293,34.4459,48923.0
2020-10-27 13:30:00,38.17,38.25,37.92,38.07,128089.0,34.4459,34.5181,34.2203,34.3556,128089.0
2020-10-27 14:00:00,38.05,38.09,37.81,37.83,86889.0,34.3376,34.3737,34.121,34.139,86889.0
2020-10-27 14:30:00,37.85,37.88,37.78,37.8,82140.0,34.1571,34.1842,34.0939,34.112,82140.0
2020-10-27 15:00:00,37.8,37.83,37.68,37.7,135704.0,34.112,34.139,34.0037,34.0217,135704.0
2020-10-27 15:30:00,37.69,37.71,37.44,37.56,490125.0,34.0127,34.0307,33.7871,33.8954,490125.0
2020-10-28 09:30:00,36.87,37.33,36.62,37.33,174254.0,33.2727,33.6878,33.0471,33.6878,174254.0
2020-10-28 10:00:00,37.31,37.34,36.9,36.99,163283.0,33.6698,33.6968,33.2998,33.381,163283.0
2020-10-28 10:30:00,37.01,37.01,36.76,36.93,81591.0,33.399,33.399,33.1734,33.3268,81591.0
2020-10-28 11:00:00,36.89,37.38,36.88,37.25,209817.0,33.2907,33.7329,33.2817,33.6156,209817.0
2020-10-28 11:30:00,37.24,37.7,37.17,37.67,124112.0,33.6066,34.0217,33.5434,33.9946,124112.0
2020-10-28 12:00:00,37.66,37.79,37.59,37.65,112585.0,33.9856,34.1029,33.9224,33.9766,112585.0
2020-10-28 12:30:00,37.62,37.68,37.43,37.6,94402.0,33.9495,34.0037,33.7781,33.9315,94402.0
2020-10-28 13:00:00,37.58,37.65,37.39,37.64,80574.0,33.9134,33.9766,33.742,33.9676,80574.0
2020-10-28 13:30:00,37.64,37.66,37.45,37.53,89927.0,33.9676,33.9856,33.7961,33.8683,89927.0
2020-10-28 14:00:00,37.51,37.59,37.27,37.54,159957.0,33.8503,33.9224,33.6337,33.8773,159957.0
2020-10-28 14:30:00,37.55,37.62,37.33,37.52,90132.0,33.8864,33.9495,33.6878,33.8593,90132.0
2020-10-28 15:00:00,37.51,37.6,37.38,37.59,153184.0,33.8503,33.9315,33.7329,33.9224,153184.0
2020-10-28 15:30:00,37.59,37.73,37.31,37.36,444759.0,33.9224,34.0488,33.6698,33.7149,444759.0
2020-10-29 09:30:00,37.29,37.34,36.76,37.23,84961.0,33.6517,33.6968,33.1734,33.5976,84961.0
2020-10-29 10:00:00,37.23,37.88,37.06,37.88,102760.0,33.5976,34.1842,33.4442,34.1842,102760.0
2020-10-29 10:30:00,37.9,38.49,37.82,38.38,222556.0,34.2022,34.7346,34.13,34.6354,222556.0
2020-10-29 11:00:00,38.37,38.37,38.13,38.13,122757.0,34.6263,34.6263,34.4098,34.4098,122757.0
2020-10-29 11:30:00,38.15,38.33,38.06,38.25,82273.0,34.4278,34.5903,34.3466,34.5181,82273.0
2020-10-29 12:00:00,38.24,38.27,38.02,38.15,57067.0,34.509,34.5361,34.3105,34.4278,57067.0
2020-10-29 12:30:00,38.18,38.19,37.97,37.99,69257.0,34.4549,34.4639,34.2654,34.2834,69257.0
2020-10-29 13:00:00,38.02,38.17,37.9,38.16,69276.0,34.3105,34.4459,34.2022,34.4368,69276.0
2020-10-29 13:30:00,38.16,38.54,38.15,38.51,98606.0,34.4368,34.7798,34.4278,34.7527,98606.0
2020-10-29 14:00:00,38.52,38.8,38.48,38.77,175274.0,34.7617,35.0144,34.7256,34.9873,175274.0
2020-10-29 14:30:00,38.77,38.8,38.57,38.69,139355.0,34.9873,35.0144,34.8068,34.9151,139355.0
2020-10-29 15:00:00,38.69,38.71,38.5,38.57,161741.0,34.9151,34.9332,34.7437,34.8068,161741.0
2020-10-29 15:30:00,38.58,38.85,38.45,38.7,700948.0,34.8159,35.0595,34.6985,34.9242,700948.0
2020-10-30 09:30:00,38.11,39.44,37.99,39.21,730813.0,34.3917,35.592,34.2834,35.3844,730813.0
2020-10-30 10:00:00,39.31,39.71,38.56,38.65,194317.0,35.4746,35.8356,34.7978,34.879,194317.0
2020-10-30 10:30:00,38.65,38.89,38.31,38.55,104265.0,34.879,35.0956,34.5722,34.7888,104265.0
2020-10-30 11:00:00,38.6,39.43,38.59,38.82,201812.0,34.8339,35.5829,34.8249,35.0324,201812.0
2020-10-30 11:30:00,38.78,38.85,38.42,38.49,92509.0,34.9963,35.0595,34.6715,34.7346,92509.0
2020-10-30 12:00:00,38.47,38.8,38.39,38.67,108846.0,34.7166,35.0144,34.6444,34.8971,108846.0
2020-10-30 12:30:00,38.66,38.82,38.51,38.57,65513.0,34.8881,35.0324,34.7527,34.8068,65513.0
2020-10-30 13:00:00,38.54,38.6,38.27,38.56,70604.0,34.7798,34.8339,34.5361,34.7978,70604.0
2020-10-30 13:30:00,38.51,38.51,38.24,38.45,142304.0,34.7527,34.7527,34.509,34.6985,142304.0
2020-10-30 14:00:00,38.47,38.64,38.3,38.37,105610.0,34.7166,34.87,34.5632,34.6263,105610.0
2020-10-30 14:30:00,38.36,38.48,38.3,38.32,110769.0,34.6173,34.7256,34.5632,34.5812,110769.0
2020-10-30 15:00:00,38.3,38.54,38.27,38.48,242993.0,34.5632,34.7798,34.5361,34.7256,242993.0
2020-10-30 15:30:00,38.46,38.52,38.1,38.5,549635.0,34.7076,34.7617,34.3827,34.7437,549635.0
2020-11-02 09:30:00,39.37,39.62,38.67,39.12,87915.0,35.5288,35.7544,34.8971,35.3032,87915.0
2020-11-02 10:00:00,39.19,39.3,38.87,38.91,102789.0,35.3663,35.4656,35.0776,35.1137,102789.0
2020-11-02 10:30:00,38.94,38.94,38.43,38.48,119587.0,35.1407,35.1407,34.6805,34.7256,119587.0
2020-11-02 11:00:00,38.48,39.12,38.46,39.1,115916.0,34.7256,35.3032,34.7076,35.2851,115916.0
2020-11-02 11:30:00,39.1,39.27,39.04,39.18,156067.0,35.2851,35.4385,35.231,35.3573,156067.0
2020-11-02 12:00:00,39.2,39.3,38.99,39.13,66838.0,35.3754,35.4656,35.1859,35.3122,66838.0
2020-11-02 12:30:00,39.12,39.17,38.92,39.1,142520.0,35.3032,35.3483,35.1227,35.2851,142520.0
2020-11-02 13:00:00,39.11,39.14,38.88,38.94,151109.0,35.2941,35.3212,35.0866,35.1407,151109.0
2020-11-02 13:30:00,38.93,39.13,38.9,39.03,114718.0,35.1317,35.3122,35.1046,35.222,114718.0
2020-11-02 14:00:00,39.02,39.28,38.96,39.27,72775.0,35.2129,35.4476,35.1588,35.4385,72775.0
2020-11-02 14:30:00,39.27,39.35,39.1,39.16,78248.0,35.4385,35.5107,35.2851,35.3393,78248.0
2020-11-02 15:00:00,39.17,39.35,39.14,39.32,99338.0,35.3483,35.5107,35.3212,35.4837,99338.0
2020-11-02 15:30:00,39.31,39.4,39.16,39.34,464716.0,35.4746,35.5559,35.3393,35.5017,464716.0
2020-11-03 09:30:00,39.95,40.4,39.86,40.19,194567.0,36.0522,36.4583,35.971,36.2688,194567.0
2020-11-03 10:00:00,40.19,40.38,40.07,40.18,117775.0,36.2688,36.4402,36.1605,36.2598,117775.0
2020-11-03 10:30:00,40.2,40.21,39.99,40.15,102884.0,36.2778,36.2868,36.0883,36.2327,102884.0
2020-11-03 11:00:00,40.16,40.22,40.0,40.03,146575.0,36.2417,36.2958,36.0973,36.1244,146575.0
2020-11-03 11:30:00,40.01,40.16,39.94,40.05,148029.0,36.1063,36.2417,36.0432,36.1424,148029.0
2020-11-03 12:00:00,40.06,40.15,39.98,40.05,87677.0,36.1515,36.2327,36.0793,36.1424,87677.0
2020-11-03 12:30:00,40.05,40.1,39.89,39.93,77206.0,36.1424,36.1876,35.998,36.0341,77206.0
2020-11-03 13:00:00,39.94,40.15,39.93,40.13,74560.0,36.0432,36.2327,36.0341,36.2146,74560.0
2020-11-03 13:30:00,40.15,40.2,40.05,40.11,50138.0,36.2327,36.2778,36.1424,36.1966,50138.0
2020-11-03 14:00:00,40.1,40.22,39.79,39.82,249768.0,36.1876,36.2958,35.9078,35.9349,249768.0
2020-11-03 14:30:00,39.82,39.94,39.79,39.83,134619.0,35.9349,36.0432,35.9078,35.9439,134619.0
2020-11-03 15:00:00,39.83,39.85,39.5,39.64,143726.0,35.9439,35.9619,35.6461,35.7724,143726.0
2020-11-03 15:30:00,39.66,39.89,39.47,39.52,453968.0,35.7905,35.998,35.619,35.6641,453968.0
2020-11-04 09:30:00,38.81,38.91,37.87,38.87,194828.0,35.0234,35.1137,34.1751,35.0776,194828.0
2020-11-04 10:00:00,38.86,39.32,38.77,38.84,157251.0,35.0685,35.4837,34.9873,35.0505,157251.0
2020-11-04 10:30:00,38.84,38.95,38.55,38.86,215221.0,35.0505,35.1498,34.7888,35.0685,215221.0
2020-11-04 11:00:00,38.87,39.16,38.81,39.06,105838.0,35.0776,35.3393,35.0234,35.249,105838.0
2020-11-04 11:30:00,39.05,39.09,38.69,38.8,258891.0,35.24,35.2761,34.9151,35.0144,258891.0
2020-11-04 12:00:00,38.81,39.25,38.79,39.13,91485.0,35.0234,35.4205,35.0054,35.3122,91485.0
2020-11-04 12:30:00,39.12,39.24,39.07,39.09,86749.0,35.3032,35.4115,35.2581,35.2761,86749.0
2020-11-04 13:00:00,39.08,39.21,38.96,38.99,73957.0,35.2671,35.3844,35.1588,35.1859,73957.0
2020-11-04 13:30:00,38.99,39.08,38.85,38.86,88269.0,35.1859,35.2671,35.0595,35.0685,88269.0
2020-11-04 14:00:00,38.88,38.94,38.7,38.89,111264.0,35.0866,35.1407,34.9242,35.0956,111264.0
2020-11-04 14:30:00,38.92,38.97,38.73,38.74,91772.0,35.1227,35.1678,34.9512,34.9602,91772.0
2020-11-04 15:00:00,38.74,38.76,38.43,38.48,167719.0,34.9602,34.9783,34.6805,34.7256,167719.0
2020-11-04 15:30:00,38.48,38.51,38.18,38.22,494106.0,34.7256,34.7527,34.4549,34.491,494106.0
2020-11-05 09:30:00,38.78,39.19,38.66,38.77,166071.0,34.9963,35.3663,34.8881,34.9873,166071.0
2020-11-05 10:00:00,38.72,39.56,38.69,39.48,108870.0,34.9422,35.7002,34.9151,35.628,108870.0
2020-11-05 10:30:00,39.48,39.87,39.47,39.73,239070.0,35.628,35.98,35.619,35.8537,239070.0
2020-11-05 11:00:00,39.76,40.1,39.64,40.02,170452.0,35.8807,36.1876,35.7724,36.1154,170452.0
2020-11-05 11:30:00,40.04,40.4,39.98,40.36,212189.0,36.1334,36.4583,36.0793,36.4222,212189.0
2020-11-05 12:00:00,40.37,40.45,40.02,40.02,95635.0,36.4312,36.5034,36.1154,36.1154,95635.0
2020-11-05 12:30:00,40.04,40.24,40.0,40.2,56442.0,36.1334,36.3139,36.0973,36.2778,56442.0
2020-11-05 13:00:00,40.19,40.35,40.09,40.12,95973.0,36.2688,36.4132,36.1785,36.2056,95973.0
2020-11-05 13:30:00,40.14,40.32,40.09,40.22,86131.0,36.2237,36.3861,36.1785,36.2958,86131.0
2020-11-05 14:00:00,40.21,40.27,40.09,40.11,134036.0,36.2868,36.341,36.1785,36.1966,134036.0
2020-11-05 14:30:00,40.11,40.2,39.92,40.01,105657.0,36.1966,36.2778,36.0251,36.1063,105657.0
2020-11-05 15:00:00,40.0,40.08,39.94,40.08,141881.0,36.0973,36.1695,36.0432,36.1695,141881.0
2020-11-05 15:30:00,40.08,40.09,39.8,39.94,408147.0,36.1695,36.1785,35.9168,36.0432,408147.0
2020-11-06 09:30:00,40.17,40.55,40.0,40.44,91328.0,36.2507,36.5937,36.0973,36.4944,91328.0
2020-11-06 10:00:00,40.43,40.53,40.04,40.05,261804.0,36.4854,36.5756,36.1334,36.1424,261804.0
2020-11-06 10:30:00,40.09,40.28,39.79,39.83,143892.0,36.1785,36.35,35.9078,35.9439,143892.0
2020-11-06 11:00:00,39.89,39.99,39.55,39.6,278823.0,35.998,36.0883,35.6912,35.7363,278823.0
2020-11-06 11:30:00,39.61,39.76,39.54,39.63,80576.0,35.7454,35.8807,35.6822,35.7634,80576.0
2020-11-06 12:00:00,39.59,39.63,39.38,39.6,59760.0,35.7273,35.7634,35.5378,35.7363,59760.0
2020-11-06 12:30:00,39.63,39.81,39.56,39.71,212361.0,35.7634,35.9259,35.7002,35.8356,212361.0
2020-11-06 13:00:00,39.69,39.86,39.67,39.82,66551.0,35.8176,35.971,35.7995,35.9349,66551.0
2020-11-06 13:30:00,39.8,39.8,39.59,39.68,135709.0,35.9168,35.9168,35.7273,35.8085,135709.0
2020-11-06 14:00:00,39.7,39.76,39.52,39.62,138110.0,35.8266,35.8807,35.6641,35.7544,138110.0
2020-11-06 14:30:00,39.62,39.63,39.47,39.48,87292.0,35.7544,35.7634,35.619,35.628,87292.0
2020-11-06 15:00:00,39.49,39.55,39.3,39.37,169870.0,35.6371,35.6912,35.4656,35.5288,169870.0
2020-11-06 15:30:00,39.35,39.67,39.34,39.41,283097.0,35.5107,35.7995,35.5017,35.5649,283097.0
2020-11-09 09:30:00,43.29,45.81,43.29,45.09,518985.0,39.0663,41.3404,39.0663,40.6907,518985.0
2020-11-09 10:00:00,45.16,45.4,44.48,44.77,312251.0,40.7539,40.9705,40.1402,40.4019,312251.0
2020-11-09 10:30:00,44.79,44.91,44.58,44.74,141304.0,40.42,40.5283,40.2305,40.3748,141304.0
2020-11-09 11:00:00,44.7,44.88,44.37,44.74,174255.0,40.3387,40.5012,40.0409,40.3748,174255.0
2020-11-09 11:30:00,44.74,44.97,44.58,44.89,153132.0,40.3748,40.5824,40.2305,40.5102,153132.0
2020-11-09 12:00:00,44.89,45.42,44.78,45.42,85487.0,40.5102,40.9885,40.4109,40.9885,85487.0
2020-11-09 12:30:00,45.4,46.0,45.36,45.92,161610.0,40.9705,41.5119,40.9344,41.4397,161610.0
2020-11-09 13:00:00,45.92,46.3,45.76,46.2,116987.0,41.4397,41.7826,41.2953,41.6924,116987.0
2020-11-09 13:30:00,46.22,46.34,45.75,45.83,94643.0,41.7104,41.8187,41.2863,41.3585,94643.0
2020-11-09 14:00:00,45.84,45.93,45.47,45.59,93496.0,41.3675,41.4487,41.0336,41.1419,93496.0
2020-11-09 14:30:00,45.56,45.64,45.26,45.43,159050.0,41.1148,41.187,40.8441,40.9975,159050.0
2020-11-09 15:00:00,45.43,45.65,45.08,45.14,226171.0,40.9975,41.1961,40.6817,40.7358,226171.0
2020-11-09 15:30:00,45.14,45.28,44.8,44.87,686630.0,40.7358,40.8622,40.429,40.4922,686630.0
2020-11-10 09:30:00,45.16,45.63,44.81,45.63,157653.0,40.7539,41.178,40.438,41.178,157653.0
2020-11-10 10:00:00,45.6,45.91,45.52,45.84,120797.0,41.1509,41.4307,41.0787,41.3675,120797.0
2020-11-10 10:30:00,45.86,45.88,45.35,45.55,173669.0,41.3856,41.4036,40.9253,41.1058,173669.0
2020-11-10 11:00:00,45.57,45.9,45.54,45.87,94020.0,41.1239,41.4217,41.0968,41.3946,94020.0
2020-11-10 11:30:00,45.87,45.89,45.39,45.71,65417.0,41.3946,41.4126,40.9614,41.2502,65417.0
2020-11-10 12:00:00,45.69,45.74,45.43,45.72,65644.0,41.2322,41.2773,40.9975,41.2592,65644.0
2020-11-10 12:30:00,45.75,45.81,45.59,45.65,58687.0,41.2863,41.3404,41.1419,41.1961,58687.0
2020-11-10 13:00:00,45.64,45.83,45.5,45.53,63591.0,41.187,41.3585,41.0607,41.0878,63591.0
2020-11-10 13:30:00,45.52,45.81,45.37,45.78,60171.0,41.0787,41.3404,40.9434,41.3134,60171.0
2020-11-10 14:00:00,45.77,46.02,45.7,45.93,94590.0,41.3044,41.53,41.2412,41.4487,94590.0
2020-11-10 14:30:00,45.93,46.09,45.82,46.07,66195.0,41.4487,41.5931,41.3495,41.5751,66195.0
2020-11-10 15:00:00,46.04,46.27,46.0,46.07,113800.0,41.548,41.7556,41.5119,41.5751,113800.0
2020-11-10 15:30:00,46.06,46.07,45.78,45.83,356748.0,41.5661,41.5751,41.3134,41.3585,356748.0
2020-11-11 09:30:00,45.94,45.94,44.6,44.78,86256.0,41.4578,41.4578,40.2485,40.4109,86256.0
2020-11-11 10:00:00,44.81,45.03,44.7,44.97,41666.0,40.438,40.6366,40.3387,40.5824,41666.0
2020-11-11 10:30:00,45.02,45.26,44.91,45.15,125044.0,40.6275,40.8441,40.5283,40.7448,125044.0
2020-11-11 11:00:00,45.13,45.39,45.1,45.34,36684.0,40.7268,40.9614,40.6997,40.9163,36684.0
2020-11-11 11:30:00,45.33,45.36,45.1,45.1,28578.0,40.9073,40.9344,40.6997,40.6997,28578.0
2020-11-11 12:00:00,45.09,45.22,44.99,45.02,33236.0,40.6907,40.808,40.6005,40.6275,33236.0
2020-11-11 12:30:00,45.01,45.32,44.94,45.26,24721.0,40.6185,40.8983,40.5553,40.8441,24721.0
2020-11-11 13:00:00,45.26,45.27,45.0,45.17,27390.0,40.8441,40.8531,40.6095,40.7629,27390.0
2020-11-11 13:30:00,45.17,45.32,45.08,45.12,43429.0,40.7629,40.8983,40.6817,40.7178,43429.0
2020-11-11 14:00:00,45.13,45.35,45.09,45.09,65455.0,40.7268,40.9253,40.6907,40.6907,65455.0
2020-11-11 14:30:00,45.1,45.19,44.88,45.0,95938.0,40.6997,40.7809,40.5012,40.6095,95938.0
2020-11-11 15:00:00,44.99,45.09,44.93,44.94,59637.0,40.6005,40.6907,40.5463,40.5553,59637.0
2020-11-11 15:30:00,44.92,45.23,44.9,45.22,180347.0,40.5373,40.817,40.5192,40.808,180347.0
2020-11-12 09:30:00,44.46,44.73,44.11,44.5,122018.0,40.1222,40.3658,39.8063,40.1583,122018.0
2020-11-12 10:00:00,44.5,45.08,44.42,44.66,59755.0,40.1583,40.6817,40.0861,40.3026,59755.0
2020-11-12 10:30:00,44.6,45.13,44.6,45.08,96737.0,40.2485,40.7268,40.2485,40.6817,96737.0
2020-11-12 11:00:00,45.05,45.31,44.77,44.78,103472.0,40.6546,40.8892,40.4019,40.4109,103472.0
2020-11-12 11:30:00,44.78,44.85,44.62,44.73,57061.0,40.4109,40.4741,40.2666,40.3658,57061.0
2020-11-12 12:00:00,44.68,44.86,44.62,44.64,39871.0,40.3207,40.4831,40.2666,40.2846,39871.0
2020-11-12 12:30:00,44.66,44.67,44.41,44.46,59339.0,40.3026,40.3117,40.077,40.1222,59339.0
2020-11-12 13:00:00,44.44,44.51,44.13,44.41,70906.0,40.1041,40.1673,39.8244,40.077,70906.0
2020-11-12 13:30:00,44.41,44.61,44.4,44.58,59162.0,40.077,40.2575,40.068,40.2305,59162.0
2020-11-12 14:00:00,44.59,44.65,44.34,44.41,50316.0,40.2395,40.2936,40.0139,40.077,50316.0
2020-11-12 14:30:00,44.41,44.55,44.23,44.3,59944.0,40.077,40.2034,39.9146,39.9778,59944.0
2020-11-12 15:00:00,44.32,44.53,44.24,44.43,87782.0,39.9958,40.1853,39.9236,40.0951,87782.0
2020-11-12 15:30:00,44.43,44.73,44.29,44.72,253327.0,40.0951,40.3658,39.9687,40.3568,253327.0
2020-11-13 09:30:00,45.19,45.86,45.02,45.75,88187.0,40.7809,41.3856,40.6275,41.2863,88187.0
2020-11-13 10:00:00,45.73,45.88,45.43,45.6,38329.0,41.2683,41.4036,40.9975,41.1509,38329.0
2020-11-13 10:30:00,45.63,45.73,44.94,44.94,146417.0,41.178,41.2683,40.5553,40.5553,146417.0
2020-11-13 11:00:00,44.95,45.0,44.77,44.99,123967.0,40.5644,40.6095,40.4019,40.6005,123967.0
2020-11-13 11:30:00,44.98,45.03,44.79,45.0,77568.0,40.5914,40.6366,40.42,40.6095,77568.0
2020-11-13 12:00:00,45.01,45.1,44.75,44.82,58237.0,40.6185,40.6997,40.3839,40.447,58237.0
2020-11-13 12:30:00,44.81,44.92,44.78,44.91,40689.0,40.438,40.5373,40.4109,40.5283,40689.0
2020-11-13 13:00:00,44.9,45.03,44.85,44.99,64384.0,40.5192,40.6366,40.4741,40.6005,64384.0
2020-11-13 13:30:00,45.0,45.24,44.91,45.07,87680.0,40.6095,40.8261,40.5283,40.6726,87680.0
2020-11-13 14:00:00,45.08,45.2,45.0,45.16,75332.0,40.6817,40.79,40.6095,40.7539,75332.0
2020-11-13 14:30:00,45.16,45.22,45.03,45.21,107261.0,40.7539,40.808,40.6366,40.799,107261.0
2020-11-13 15:00:00,45.22,45.29,45.14,45.17,76578.0,40.808,40.8712,40.7358,40.7629,76578.0
2020-11-13 15:30:00,45.18,45.42,45.16,45.21,256628.0,40.7719,40.9885,40.7539,40.799,256628.0
2020-11-16 09:30:00,46.95,47.05,46.11,46.24,139722.0,42.3692,42.4595,41.6112,41.7285,139722.0
2020-11-16 10:00:00,46.27,46.32,45.84,46.23,74736.0,41.7556,41.8007,41.3675,41.7195,74736.0
2020-11-16 10:30:00,46.25,46.67,46.06,46.37,230361.0,41.7375,42.1165,41.5661,41.8458,230361.0
2020-11-16 11:00:00,46.35,46.51,46.2,46.5,87337.0,41.8278,41.9722,41.6924,41.9631,87337.0
2020-11-16 11:30:00,46.45,46.54,46.34,46.38,27452.0,41.918,41.9992,41.8187,41.8548,27452.0
2020-11-16 12:00:00,46.39,46.47,46.29,46.3,52163.0,41.8639,41.9361,41.7736,41.7826,52163.0
2020-11-16 12:30:00,46.3,46.48,46.3,46.38,38273.0,41.7826,41.9451,41.7826,41.8548,38273.0
2020-11-16 13:00:00,46.38,46.38,45.97,45.99,90046.0,41.8548,41.8548,41.4848,41.5029,90046.0
2020-11-16 13:30:00,46.01,46.17,45.94,46.08,34053.0,41.5209,41.6653,41.4578,41.5841,34053.0
2020-11-16 14:00:00,46.05,46.2,46.02,46.16,40500.0,41.557,41.6924,41.53,41.6563,40500.0
2020-11-16 14:30:00,46.16,46.39,46.03,46.37,45116.0,41.6563,41.8639,41.539,41.8458,45116.0
2020-11-16 15:00:00,46.35,46.37,46.12,46.16,62192.0,41.8278,41.8458,41.6202,41.6563,62192.0
2020-11-16 15:30:00,46.17,46.34,46.04,46.34,358923.0,41.6653,41.8187,41.548,41.8187,358923.0
2020-11-17 09:30:00,45.81,46.23,45.26,45.26,68307.0,41.3404,41.7195,40.8441,40.8441,68307.0
2020-11-17 10:00:00,45.26,45.73,45.22,45.71,64180.0,40.8441,41.2683,40.808,41.2502,64180.0
2020-11-17 10:30:00,45.72,46.0,45.65,45.94,38912.0,41.2592,41.5119,41.1961,41.4578,38912.0
2020-11-17 11:00:00,45.93,46.32,45.87,46.32,59036.0,41.4487,41.8007,41.3946,41.8007,59036.0
2020-11-17 11:30:00,46.33,46.49,46.24,46.25,27894.0,41.8097,41.9541,41.7285,41.7375,27894.0
2020-11-17 12:00:00,46.28,46.53,46.24,46.45,41176.0,41.7646,41.9902,41.7285,41.918,41176.0
2020-11-17 12:30:00,46.46,46.53,46.35,46.5,67027.0,41.927,41.9902,41.8278,41.9631,67027.0
2020-11-17 13:00:00,46.49,46.52,46.38,46.48,50244.0,41.9541,41.9812,41.8548,41.9451,50244.0
2020-11-17 13:30:00,46.49,46.61,46.45,46.58,40483.0,41.9541,42.0624,41.918,42.0353,40483.0
2020-11-17 14:00:00,46.6,46.75,46.5,46.5,154649.0,42.0534,42.1887,41.9631,41.9631,154649.0
2020-11-17 14:30:00,46.51,46.66,46.39,46.65,45099.0,41.9722,42.1075,41.8639,42.0985,45099.0
2020-11-17 15:00:00,46.65,46.83,46.44,46.47,69542.0,42.0985,42.2609,41.909,41.9361,69542.0
2020-11-17 15:30:00,46.48,46.53,46.31,46.45,219055.0,41.9451,41.9902,41.7917,41.918,219055.0
2020-11-18 09:30:00,46.43,46.95,45.92,46.87,129084.0,41.9,42.3692,41.4397,42.297,129084.0
2020-11-18 10:00:00,46.88,47.1,46.76,46.87,39202.0,42.3061,42.5046,42.1978,42.297,39202.0
2020-11-18 10:30:00,46.89,47.2,46.82,46.82,57071.0,42.3151,42.5948,42.2519,42.2519,57071.0
2020-11-18 11:00:00,46.84,47.09,46.82,46.98,34791.0,42.27,42.4956,42.2519,42.3963,34791.0
2020-11-18 11:30:00,46.98,47.12,46.82,46.86,33590.0,42.3963,42.5226,42.2519,42.288,33590.0
2020-11-18 12:00:00,46.87,46.87,46.68,46.73,25816.0,42.297,42.297,42.1256,42.1707,25816.0
2020-11-18 12:30:00,46.73,46.74,46.56,46.61,66303.0,42.1707,42.1797,42.0173,42.0624,66303.0
2020-11-18 13:00:00,46.58,46.74,46.54,46.54,22605.0,42.0353,42.1797,41.9992,41.9992,22605.0
2020-11-18 13:30:00,46.56,46.6,46.33,46.43,34183.0,42.0173,42.0534,41.8097,41.9,34183.0
2020-11-18 14:00:00,46.43,46.52,46.19,46.26,44724.0,41.9,41.9812,41.6834,41.7465,44724.0
2020-11-18 14:30:00,46.23,46.43,46.21,46.3,55485.0,41.7195,41.9,41.7014,41.7826,55485.0
2020-11-18 15:00:00,46.29,46.34,46.13,46.14,61866.0,41.7736,41.8187,41.6292,41.6383,61866.0
2020-11-18 15:30:00,46.13,46.22,45.87,45.88,197052.0,41.6292,41.7104,41.3946,41.4036,197052.0
2020-11-19 09:30:00,45.39,45.95,44.71,45.62,152399.0,40.9614,41.4668,40.3478,41.169,152399.0
2020-11-19 10:00:00,45.61,46.04,45.58,45.74,94745.0,41.16,41.548,41.1329,41.2773,94745.0
2020-11-19 10:30:00,45.71,45.97,45.58,45.58,55580.0,41.2502,41.4848,41.1329,41.1329,55580.0
2020-11-19 11:00:00,45.54,45.89,45.5,45.72,81923.0,41.0968,41.4126,41.0607,41.2592,81923.0
2020-11-19 11:30:00,45.72,45.78,45.48,45.55,45396.0,41.2592,41.3134,41.0426,41.1058,45396.0
2020-11-19 12:00:00,45.56,45.64,45.41,45.54,28751.0,41.1148,41.187,40.9795,41.0968,28751.0
2020-11-19 12:30:00,45.52,45.69,45.51,45.66,60802.0,41.0787,41.2322,41.0697,41.2051,60802.0
2020-11-19 13:00:00,45.68,45.88,45.68,45.79,53702.0,41.2231,41.4036,41.2231,41.3224,53702.0
2020-11-19 13:30:00,45.77,45.86,45.69,45.8,39340.0,41.3044,41.3856,41.2322,41.3314,39340.0
2020-11-19 14:00:00,45.8,45.88,45.74,45.81,34448.0,41.3314,41.4036,41.2773,41.3404,34448.0
2020-11-19 14:30:00,45.8,46.24,45.79,46.2,132928.0,41.3314,41.7285,41.3224,41.6924,132928.0
2020-11-19 15:00:00,46.19,46.21,46.0,46.02,90428.0,41.6834,41.7014,41.5119,41.53,90428.0
2020-11-19 15:30:00,46.01,46.35,46.01,46.23,282381.0,41.5209,41.8278,41.5209,41.7195,282381.0
2020-11-20 09:30:00,45.77,46.32,45.34,45.99,144804.0,41.3044,41.8007,40.9163,41.5029,144804.0
2020-11-20 10:00:00,46.0,46.04,45.6,45.72,60994.0,41.5119,41.548,41.1509,41.2592,60994.0
2020-11-20 10:30:00,45.75,45.79,45.5,45.58,79611.0,41.2863,41.3224,41.0607,41.1329,79611.0
2020-11-20 11:00:00,45.59,45.66,45.46,45.61,54614.0,41.1419,41.2051,41.0246,41.16,54614.0
2020-11-20 11:30:00,45.62,45.75,45.53,45.64,50386.0,41.169,41.2863,41.0878,41.187,50386.0
2020-11-20 12:00:00,45.64,45.64,45.45,45.48,46158.0,41.187,41.187,41.0156,41.0426,46158.0
2020-11-20 12:30:00,45.48,45.59,45.39,45.59,40355.0,41.0426,41.1419,40.9614,41.1419,40355.0
2020-11-20 13:00:00,45.59,45.75,45.54,45.73,23803.0,41.1419,41.2863,41.0968,41.2683,23803.0
2020-11-20 13:30:00,45.72,45.85,45.66,45.8,26009.0,41.2592,41.3765,41.2051,41.3314,26009.0
2020-11-20 14:00:00,45.79,45.8,45.7,45.75,37801.0,41.3224,41.3314,41.2412,41.2863,37801.0
2020-11-20 14:30:00,45.76,45.8,45.64,45.68,35232.0,41.2953,41.3314,41.187,41.2231,35232.0
2020-11-20 15:00:00,45.67,45.74,45.56,45.73,69183.0,41.2141,41.2773,41.1148,41.2683,69183.0
2020-11-20 15:30:00,45.73,45.92,45.65,45.78,176100.0,41.2683,41.4397,41.1961,41.3134,176100.0
2020-11-23 09:30:00,46.51,46.61,45.78,46.21,75224.0,41.9722,42.0624,41.3134,41.7014,75224.0
2020-11-23 10:00:00,46.22,46.45,46.1,46.1,39034.0,41.7104,41.918,41.6022,41.6022,39034.0
2020-11-23 10:30:00,46.11,46.36,46.06,46.28,52233.0,41.6112,41.8368,41.5661,41.7646,52233.0
2020-11-23 11:00:00,46.32,46.33,46.16,46.23,38579.0,41.8007,41.8097,41.6563,41.7195,38579.0
2020-11-23 11:30:00,46.21,46.21,45.96,46.01,32977.0,41.7014,41.7014,41.4758,41.5209,32977.0
2020-11-23 12:00:00,46.03,46.09,45.9,45.98,22184.0,41.539,41.5931,41.4217,41.4939,22184.0
2020-11-23 12:30:00,45.98,46.22,45.95,46.22,31854.0,41.4939,41.7104,41.4668,41.7104,31854.0
2020-11-23 13:00:00,46.2,46.24,46.12,46.12,23686.0,41.6924,41.7285,41.6202,41.6202,23686.0
2020-11-23 13:30:00,46.13,46.23,46.07,46.23,26080.0,41.6292,41.7195,41.5751,41.7195,26080.0
2020-11-23 14:00:00,46.21,46.26,46.06,46.07,47374.0,41.7014,41.7465,41.5661,41.5751,47374.0
2020-11-23 14:30:00,46.09,46.24,46.02,46.22,77179.0,41.5931,41.7285,41.53,41.7104,77179.0
2020-11-23 15:00:00,46.2,46.42,46.19,46.34,78715.0,41.6924,41.8909,41.6834,41.8187,78715.0
2020-11-23 15:30:00,46.35,46.43,46.2,46.34,268620.0,41.8278,41.9,41.6924,41.8187,268620.0
2020-11-24 09:30:00,47.25,47.4,46.36,47.04,206733.0,42.64,42.7753,41.8368,42.4504,206733.0
2020-11-24 10:00:00,47.04,47.53,46.96,47.53,85331.0,42.4504,42.8926,42.3782,42.8926,85331.0
2020-11-24 10:30:00,47.53,47.55,47.25,47.39,65796.0,42.8926,42.9107,42.64,42.7663,65796.0
2020-11-24 11:00:00,47.44,47.66,47.34,47.65,68086.0,42.8114,43.0099,42.7212,43.0009,68086.0
2020-11-24 11:30:00,47.64,47.98,47.61,47.82,74721.0,42.9919,43.2987,42.9648,43.1543,74721.0
2020-11-24 12:00:00,47.81,47.92,47.69,47.73,56156.0,43.1453,43.2446,43.037,43.0731,56156.0
2020-11-24 12:30:00,47.73,47.83,47.7,47.72,48679.0,43.0731,43.1634,43.046,43.0641,48679.0
2020-11-24 13:00:00,47.74,47.87,47.64,47.64,46130.0,43.0821,43.1995,42.9919,42.9919,46130.0
2020-11-24 13:30:00,47.66,47.84,47.47,47.48,49686.0,43.0099,43.1724,42.8385,42.8475,49686.0
2020-11-24 14:00:00,47.49,47.55,47.26,47.36,42814.0,42.8565,42.9107,42.649,42.7392,42814.0
2020-11-24 14:30:00,47.33,47.58,47.27,47.54,73684.0,42.7121,42.9378,42.658,42.9017,73684.0
2020-11-24 15:00:00,47.54,47.67,47.48,47.65,78277.0,42.9017,43.019,42.8475,43.0009,78277.0
2020-11-24 15:30:00,47.63,47.7,47.43,47.55,273847.0,42.9829,43.046,42.8024,42.9107,273847.0
2020-11-25 09:30:00,47.29,47.29,46.35,46.86,80792.0,42.676,42.676,41.8278,42.288,80792.0
2020-11-25 10:00:00,46.86,47.05,46.75,46.82,50494.0,42.288,42.4595,42.1887,42.2519,50494.0
2020-11-25 10:30:00,46.82,46.89,46.54,46.66,66843.0,42.2519,42.3151,41.9992,42.1075,66843.0
2020-11-25 11:00:00,46.65,46.91,46.61,46.73,95323.0,42.0985,42.3331,42.0624,42.1707,95323.0
2020-11-25 11:30:00,46.71,47.0,46.71,46.95,58331.0,42.1526,42.4143,42.1526,42.3692,58331.0
2020-11-25 12:00:00,46.95,46.95,46.59,46.67,100005.0,42.3692,42.3692,42.0443,42.1165,100005.0
2020-11-25 12:30:00,46.68,46.78,46.57,46.61,63252.0,42.1256,42.2158,42.0263,42.0624,63252.0
2020-11-25 13:00:00,46.6,46.66,46.49,46.63,69301.0,42.0534,42.1075,41.9541,42.0804,69301.0
2020-11-25 13:30:00,46.63,46.69,46.46,46.57,79989.0,42.0804,42.1346,41.927,42.0263,79989.0
2020-11-25 14:00:00,46.57,46.59,46.33,46.59,74517.0,42.0263,42.0443,41.8097,42.0443,74517.0
2020-11-25 14:30:00,46.59,46.62,46.46,46.56,72357.0,42.0443,42.0714,41.927,42.0173,72357.0
2020-11-25 15:00:00,46.55,46.72,46.52,46.63,101995.0,42.0082,42.1617,41.9812,42.0804,101995.0
2020-11-25 15:30:00,46.63,46.68,46.48,46.59,306324.0,42.0804,42.1256,41.9451,42.0443,306324.0
2020-11-27 09:30:00,46.52,46.58,46.1,46.29,161826.0,41.9812,42.0353,41.6022,41.7736,161826.0
2020-11-27 10:00:00,46.33,46.46,45.93,46.06,96267.0,41.8097,41.927,41.4487,41.5661,96267.0
2020-11-27 10:30:00,46.06,46.12,45.89,46.05,75857.0,41.5661,41.6202,41.4126,41.557,75857.0
2020-11-27 11:00:00,46.05,46.11,45.87,45.96,73204.0,41.557,41.6112,41.3946,41.4758,73204.0
2020-11-27 11:30:00,45.98,46.31,45.86,46.27,79873.0,41.4939,41.7917,41.3856,41.7556,79873.0
2020-11-27 12:00:00,46.27,46.28,45.89,45.9,90515.0,41.7556,41.7646,41.4126,41.4217,90515.0
2020-11-27 12:30:00,45.89,45.98,45.74,45.85,258537.0,41.4126,41.4939,41.2773,41.3765,258537.0
2020-11-30 09:30:00,44.99,45.42,44.84,44.89,225582.0,40.899,41.2899,40.7626,40.8081,225582.0
2020-11-30 10:00:00,44.91,45.12,44.71,44.76,195833.0,40.8263,41.0172,40.6444,40.6899,195833.0
2020-11-30 10:30:00,44.76,44.84,44.36,44.83,161669.0,40.6899,40.7626,40.3263,40.7535,161669.0
2020-11-30 11:00:00,44.84,45.01,44.67,44.7,89318.0,40.7626,40.9172,40.6081,40.6354,89318.0
2020-11-30 11:30:00,44.7,44.75,44.49,44.63,64611.0,40.6354,40.6808,40.4445,40.5717,64611.0
2020-11-30 12:00:00,44.62,44.75,44.53,44.63,93935.0,40.5626,40.6808,40.4808,40.5717,93935.0
2020-11-30 12:30:00,44.62,44.79,44.61,44.78,67499.0,40.5626,40.7172,40.5535,40.7081,67499.0
2020-11-30 13:00:00,44.78,44.8,44.53,44.57,88143.0,40.7081,40.7263,40.4808,40.5172,88143.0
2020-11-30 13:30:00,44.57,44.57,44.37,44.43,154970.0,40.5172,40.5172,40.3354,40.3899,154970.0
2020-11-30 14:00:00,44.43,44.74,44.3,44.61,180173.0,40.3899,40.6717,40.2717,40.5535,180173.0
2020-11-30 14:30:00,44.62,44.62,44.1,44.36,117658.0,40.5626,40.5626,40.0899,40.3263,117658.0
2020-11-30 15:00:00,44.36,44.47,44.21,44.32,109650.0,40.3263,40.4263,40.1899,40.2899,109650.0
2020-11-30 15:30:00,44.32,44.36,43.93,44.2,602973.0,40.2899,40.3263,39.9354,40.1808,602973.0
2020-12-01 09:30:00,45.32,45.4,44.84,45.15,112833.0,41.199,41.2717,40.7626,41.0444,112833.0
2020-12-01 10:00:00,45.08,45.22,44.88,45.16,107724.0,40.9808,41.1081,40.799,41.0535,107724.0
2020-12-01 10:30:00,45.14,45.33,45.09,45.29,116368.0,41.0353,41.2081,40.9899,41.1717,116368.0
2020-12-01 11:00:00,45.3,45.66,45.29,45.43,78932.0,41.1808,41.5081,41.1717,41.299,78932.0
2020-12-01 11:30:00,45.47,45.51,45.12,45.12,45868.0,41.3353,41.3717,41.0172,41.0172,45868.0
2020-12-01 12:00:00,45.12,45.34,45.11,45.32,52478.0,41.0172,41.2172,41.0081,41.199,52478.0
2020-12-01 12:30:00,45.31,45.44,45.16,45.4,74978.0,41.1899,41.3081,41.0535,41.2717,74978.0
2020-12-01 13:00:00,45.4,45.43,45.31,45.33,63491.0,41.2717,41.299,41.1899,41.2081,63491.0
2020-12-01 13:30:00,45.33,45.43,45.26,45.43,38522.0,41.2081,41.299,41.1444,41.299,38522.0
2020-12-01 14:00:00,45.41,45.57,45.4,45.54,22892.0,41.2808,41.4262,41.2717,41.399,22892.0
2020-12-01 14:30:00,45.55,45.56,45.33,45.33,54426.0,41.4081,41.4172,41.2081,41.2081,54426.0
2020-12-01 15:00:00,45.33,45.55,45.21,45.47,112941.0,41.2081,41.4081,41.099,41.3353,112941.0
2020-12-01 15:30:00,45.46,45.47,45.27,45.43,273074.0,41.3262,41.3353,41.1535,41.299,273074.0
2020-12-02 09:30:00,45.12,45.55,44.9,45.35,196650.0,41.0172,41.4081,40.8172,41.2263,196650.0
2020-12-02 10:00:00,45.33,45.35,45.0,45.12,289387.0,41.2081,41.2263,40.9081,41.0172,289387.0
2020-12-02 10:30:00,45.14,45.21,44.94,45.21,67795.0,41.0353,41.099,40.8535,41.099,67795.0
2020-12-02 11:00:00,45.25,45.28,45.17,45.18,47392.0,41.1353,41.1626,41.0626,41.0717,47392.0
2020-12-02 11:30:00,45.2,45.29,44.89,44.91,81985.0,41.0899,41.1717,40.8081,40.8263,81985.0
2020-12-02 12:00:00,44.93,44.93,44.72,44.84,98469.0,40.8444,40.8444,40.6535,40.7626,98469.0
2020-12-02 12:30:00,44.85,44.97,44.84,44.95,94999.0,40.7717,40.8808,40.7626,40.8626,94999.0
2020-12-02 13:00:00,44.95,45.0,44.87,44.98,90163.0,40.8626,40.9081,40.7899,40.8899,90163.0
2020-12-02 13:30:00,45.0,45.09,44.84,44.89,52611.0,40.9081,40.9899,40.7626,40.8081,52611.0
2020-12-02 14:00:00,44.9,45.12,44.86,45.12,35753.0,40.8172,41.0172,40.7808,41.0172,35753.0
2020-12-02 14:30:00,45.11,45.28,45.1,45.24,39075.0,41.0081,41.1626,40.999,41.1263,39075.0
2020-12-02 15:00:00,45.25,45.38,45.2,45.31,48938.0,41.1353,41.2535,41.0899,41.1899,48938.0
2020-12-02 15:30:00,45.32,45.52,45.31,45.46,301746.0,41.199,41.3808,41.1899,41.3262,301746.0
2020-12-03 09:30:00,45.4,45.42,45.12,45.19,38000.0,41.2717,41.2899,41.0172,41.0808,38000.0
2020-12-03 10:00:00,45.18,45.5,45.11,45.45,45051.0,41.0717,41.3626,41.0081,41.3172,45051.0
2020-12-03 10:30:00,45.41,45.69,45.39,45.66,32295.0,41.2808,41.5353,41.2626,41.5081,32295.0
2020-12-03 11:00:00,45.68,45.87,45.58,45.87,47432.0,41.5262,41.699,41.4353,41.699,47432.0
2020-12-03 11:30:00,45.87,46.05,45.85,46.0,133707.0,41.699,41.8626,41.6808,41.8171,133707.0
2020-12-03 12:00:00,45.99,46.14,45.95,46.08,45942.0,41.8081,41.9444,41.7717,41.8899,45942.0
2020-12-03 12:30:00,46.09,46.2,46.03,46.2,84622.0,41.899,41.999,41.8444,41.999,84622.0
2020-12-03 13:00:00,46.23,46.27,45.93,45.93,92961.0,42.0262,42.0626,41.7535,41.7535,92961.0
2020-12-03 13:30:00,45.92,46.0,45.83,45.87,24454.0,41.7444,41.8171,41.6626,41.699,24454.0
2020-12-03 14:00:00,45.88,46.01,45.88,46.01,54190.0,41.7081,41.8262,41.7081,41.8262,54190.0
2020-12-03 14:30:00,45.99,46.01,45.8,45.9,35678.0,41.8081,41.8262,41.6353,41.7262,35678.0
2020-12-03 15:00:00,45.89,46.19,45.87,46.15,88798.0,41.7171,41.9899,41.699,41.9535,88798.0
2020-12-03 15:30:00,46.15,46.15,45.66,45.85,173431.0,41.9535,41.9535,41.5081,41.6808,173431.0
2020-12-04 09:30:00,46.15,46.69,46.15,46.52,107365.0,41.9535,42.4444,41.9535,42.2899,107365.0
2020-12-04 10:00:00,46.51,46.66,46.38,46.66,90105.0,42.2808,42.4171,42.1626,42.4171,90105.0
2020-12-04 10:30:00,46.66,46.81,46.64,46.67,88246.0,42.4171,42.5535,42.3989,42.4262,88246.0
2020-12-04 11:00:00,46.67,46.76,46.52,46.75,59269.0,42.4262,42.508,42.2899,42.4989,59269.0
2020-12-04 11:30:00,46.75,46.84,46.66,46.79,60566.0,42.4989,42.5808,42.4171,42.5353,60566.0
2020-12-04 12:00:00,46.81,46.85,46.67,46.78,46891.0,42.5535,42.5899,42.4262,42.5262,46891.0
2020-12-04 12:30:00,46.8,46.8,46.52,46.58,55551.0,42.5444,42.5444,42.2899,42.3444,55551.0
2020-12-04 13:00:00,46.6,46.64,46.43,46.52,48925.0,42.3626,42.3989,42.208,42.2899,48925.0
2020-12-04 13:30:00,46.52,46.67,46.5,46.5,58571.0,42.2899,42.4262,42.2717,42.2717,58571.0
2020-12-04 14:00:00,46.52,46.52,46.44,46.45,50794.0,42.2899,42.2899,42.2171,42.2262,50794.0
2020-12-04 14:30:00,46.46,46.56,46.42,46.47,75883.0,42.2353,42.3262,42.199,42.2444,75883.0
2020-12-04 15:00:00,46.46,46.54,46.34,46.5,77857.0,42.2353,42.308,42.1262,42.2717,77857.0
2020-12-04 15:30:00,46.51,46.65,46.47,46.5,394456.0,42.2808,42.408,42.2444,42.2717,394456.0
2020-12-07 09:30:00,46.44,46.44,45.74,45.94,49598.0,42.2171,42.2171,41.5808,41.7626,49598.0
2020-12-07 10:00:00,45.9,46.15,45.83,46.15,71604.0,41.7262,41.9535,41.6626,41.9535,71604.0
2020-12-07 10:30:00,46.15,46.35,46.07,46.27,54090.0,41.9535,42.1353,41.8808,42.0626,54090.0
2020-12-07 11:00:00,46.27,46.31,45.96,46.02,36260.0,42.0626,42.099,41.7808,41.8353,36260.0
2020-12-07 11:30:00,46.03,46.04,45.65,45.79,55135.0,41.8444,41.8535,41.499,41.6262,55135.0
2020-12-07 12:00:00,45.77,45.85,45.69,45.76,44383.0,41.6081,41.6808,41.5353,41.599,44383.0
2020-12-07 12:30:00,45.74,45.74,45.57,45.64,44721.0,41.5808,41.5808,41.4262,41.4899,44721.0
2020-12-07 13:00:00,45.63,45.68,45.55,45.6,30593.0,41.4808,41.5262,41.4081,41.4535,30593.0
2020-12-07 13:30:00,45.58,45.66,45.45,45.59,38051.0,41.4353,41.5081,41.3172,41.4444,38051.0
2020-12-07 14:00:00,45.59,45.65,45.49,45.58,59876.0,41.4444,41.499,41.3535,41.4353,59876.0
2020-12-07 14:30:00,45.59,45.64,45.56,45.56,69068.0,41.4444,41.4899,41.4172,41.4172,69068.0
2020-12-07 15:00:00,45.54,45.64,45.49,45.63,70226.0,41.399,41.4899,41.3535,41.4808,70226.0
2020-12-07 15:30:00,45.63,45.68,45.42,45.54,285634.0,41.4808,41.5262,41.2899,41.399,285634.0
2020-12-08 09:30:00,44.83,45.72,44.76,45.56,95579.0,40.7535,41.5626,40.6899,41.4172,95579.0
2020-12-08 10:00:00,45.55,45.63,45.27,45.41,90187.0,41.4081,41.4808,41.1535,41.2808,90187.0
2020-12-08 10:30:00,45.39,45.51,45.23,45.31,77527.0,41.2626,41.3717,41.1172,41.1899,77527.0
2020-12-08 11:00:00,45.33,45.66,45.33,45.57,48583.0,41.2081,41.5081,41.2081,41.4262,48583.0
2020-12-08 11:30:00,45.57,45.84,45.51,45.67,133219.0,41.4262,41.6717,41.3717,41.5172,133219.0
2020-12-08 12:00:00,45.68,45.82,45.59,45.75,65801.0,41.5262,41.6535,41.4444,41.5899,65801.0
2020-12-08 12:30:00,45.74,45.84,45.71,45.74,42719.0,41.5808,41.6717,41.5535,41.5808,42719.0
2020-12-08 13:00:00,45.74,46.05,45.72,46.03,53111.0,41.5808,41.8626,41.5626,41.8444,53111.0
2020-12-08 13:30:00,46.04,46.07,45.9,46.02,58811.0,41.8535,41.8808,41.7262,41.8353,58811.0
2020-12-08 14:00:00,46.02,46.23,45.99,46.19,85595.0,41.8353,42.0262,41.8081,41.9899,85595.0
2020-12-08 14:30:00,46.2,46.31,46.11,46.12,71729.0,41.999,42.099,41.9171,41.9262,71729.0
2020-12-08 15:00:00,46.12,46.18,46.02,46.16,125828.0,41.9262,41.9808,41.8353,41.9626,125828.0
2020-12-08 15:30:00,46.16,46.28,46.16,46.22,307524.0,41.9626,42.0717,41.9626,42.0171,307524.0
2020-12-09 09:30:00,46.66,46.93,46.35,46.41,135323.0,42.4171,42.6626,42.1353,42.1899,135323.0
2020-12-09 10:00:00,46.42,46.64,46.34,46.64,393876.0,42.199,42.3989,42.1262,42.3989,393876.0
2020-12-09 10:30:00,46.64,46.74,46.4,46.51,219219.0,42.3989,42.4899,42.1808,42.2808,219219.0
2020-12-09 11:00:00,46.5,46.56,46.34,46.47,66406.0,42.2717,42.3262,42.1262,42.2444,66406.0
2020-12-09 11:30:00,46.47,46.66,46.41,46.65,79109.0,42.2444,42.4171,42.1899,42.408,79109.0
2020-12-09 12:00:00,46.64,46.92,46.59,46.9,60284.0,42.3989,42.6535,42.3535,42.6353,60284.0
2020-12-09 12:30:00,46.9,47.17,46.8,47.13,192716.0,42.6353,42.8808,42.5444,42.8444,192716.0
2020-12-09 13:00:00,47.13,47.13,46.9,47.01,135268.0,42.8444,42.8444,42.6353,42.7353,135268.0
2020-12-09 13:30:00,47.0,47.15,46.88,47.01,146342.0,42.7262,42.8626,42.6171,42.7353,146342.0
2020-12-09 14:00:00,47.02,47.52,47.02,47.51,210000.0,42.7444,43.1989,42.7444,43.1898,210000.0
2020-12-09 14:30:00,47.51,47.62,47.41,47.57,250576.0,43.1898,43.2898,43.0989,43.2444,250576.0
2020-12-09 15:00:00,47.57,47.72,47.47,47.56,278495.0,43.2444,43.3807,43.1535,43.2353,278495.0
2020-12-09 15:30:00,47.56,47.79,47.53,47.57,698265.0,43.2353,43.4444,43.208,43.2444,698265.0
2020-12-10 09:30:00,47.09,47.39,46.55,47.29,174761.0,42.808,43.0807,42.3171,42.9898,174761.0
2020-12-10 10:00:00,47.25,47.52,47.07,47.13,185120.0,42.9535,43.1989,42.7898,42.8444,185120.0
2020-12-10 10:30:00,47.12,47.4,47.09,47.37,97320.0,42.8353,43.0898,42.808,43.0626,97320.0
2020-12-10 11:00:00,47.35,47.56,47.16,47.53,65535.0,43.0444,43.2353,42.8717,43.208,65535.0
2020-12-10 11:30:00,47.53,47.57,47.27,47.29,90794.0,43.208,43.2444,42.9717,42.9898,90794.0
2020-12-10 12:00:00,47.27,47.6,47.24,47.55,46370.0,42.9717,43.2717,42.9444,43.2262,46370.0
2020-12-10 12:30:00,47.55,47.77,47.55,47.64,78353.0,43.2262,43.4262,43.2262,43.308,78353.0
2020-12-10 13:00:00,47.62,47.83,47.61,47.68,47860.0,43.2898,43.4807,43.2807,43.3444,47860.0
2020-12-10 13:30:00,47.68,47.68,47.49,47.52,44770.0,43.3444,43.3444,43.1717,43.1989,44770.0
2020-12-10 14:00:00,47.52,47.54,47.28,47.33,41157.0,43.1989,43.2171,42.9808,43.0262,41157.0
2020-12-10 14:30:00,47.33,47.45,47.29,47.36,50918.0,43.0262,43.1353,42.9898,43.0535,50918.0
2020-12-10 15:00:00,47.37,47.57,47.37,47.49,67476.0,43.0626,43.2444,43.0626,43.1717,67476.0
2020-12-10 15:30:00,47.48,47.52,47.34,47.41,178503.0,43.1626,43.1989,43.0353,43.0989,178503.0
2020-12-11 09:30:00,46.84,47.26,46.66,46.93,52338.0,42.5808,42.9626,42.4171,42.6626,52338.0
2020-12-11 10:00:00,46.92,47.18,46.73,46.73,45321.0,42.6535,42.8898,42.4808,42.4808,45321.0
2020-12-11 10:30:00,46.71,46.77,46.56,46.73,50718.0,42.4626,42.5171,42.3262,42.4808,50718.0
2020-12-11 11:00:00,46.71,46.83,46.65,46.7,41264.0,42.4626,42.5717,42.408,42.4535,41264.0
2020-12-11 11:30:00,46.76,46.77,46.54,46.55,30071.0,42.508,42.5171,42.308,42.3171,30071.0
2020-12-11 12:00:00,46.55,46.55,46.23,46.46,31716.0,42.3171,42.3171,42.0262,42.2353,31716.0
2020-12-11 12:30:00,46.44,46.53,46.37,46.48,29754.0,42.2171,42.299,42.1535,42.2535,29754.0
2020-12-11 13:00:00,46.46,46.51,46.36,46.51,23275.0,42.2353,42.2808,42.1444,42.2808,23275.0
2020-12-11 13:30:00,46.52,46.61,46.43,46.61,36010.0,42.2899,42.3717,42.208,42.3717,36010.0
2020-12-11 14:00:00,46.61,46.67,46.49,46.53,22430.0,42.3717,42.4262,42.2626,42.299,22430.0
2020-12-11 14:30:00,46.54,46.56,46.42,46.43,25319.0,42.308,42.3262,42.199,42.208,25319.0
2020-12-11 15:00:00,46.44,46.57,46.4,46.52,32095.0,42.2171,42.3353,42.1808,42.2899,32095.0
2020-12-11 15:30:00,46.52,46.57,46.24,46.25,351311.0,42.2899,42.3353,42.0353,42.0444,351311.0
2020-12-14 09:30:00,46.76,46.95,46.38,46.4,100097.0,42.508,42.6808,42.1626,42.1808,100097.0
2020-12-14 10:00:00,46.35,46.59,46.35,46.53,83956.0,42.1353,42.3535,42.1353,42.299,83956.0
2020-12-14 10:30:00,46.55,46.56,46.13,46.18,41869.0,42.3171,42.3262,41.9353,41.9808,41869.0
2020-12-14 11:00:00,46.18,46.18,45.85,45.85,38407.0,41.9808,41.9808,41.6808,41.6808,38407.0
2020-12-14 11:30:00,45.88,45.97,45.79,45.79,39708.0,41.7081,41.7899,41.6262,41.6262,39708.0
2020-12-14 12:00:00,45.8,45.95,45.66,45.79,39484.0,41.6353,41.7717,41.5081,41.6262,39484.0
2020-12-14 12:30:00,45.8,45.84,45.68,45.84,43845.0,41.6353,41.6717,41.5262,41.6717,43845.0
2020-12-14 13:00:00,45.86,45.98,45.82,45.89,34175.0,41.6899,41.799,41.6535,41.7171,34175.0
2020-12-14 13:30:00,45.89,46.04,45.77,45.8,75164.0,41.7171,41.8535,41.6081,41.6353,75164.0
2020-12-14 14:00:00,45.83,45.86,45.57,45.63,35511.0,41.6626,41.6899,41.4262,41.4808,35511.0
2020-12-14 14:30:00,45.62,45.71,45.51,45.66,49430.0,41.4717,41.5535,41.3717,41.5081,49430.0
2020-12-14 15:00:00,45.66,45.88,45.63,45.77,68625.0,41.5081,41.7081,41.4808,41.6081,68625.0
2020-12-14 15:30:00,45.78,45.79,45.53,45.55,286912.0,41.6171,41.6262,41.3899,41.4081,286912.0
2020-12-15 09:30:00,46.05,46.15,45.56,45.56,64631.0,41.8626,41.9535,41.4172,41.4172,64631.0
2020-12-15 10:00:00,45.6,45.65,45.24,45.25,68203.0,41.4535,41.499,41.1263,41.1353,68203.0
2020-12-15 10:30:00,45.25,45.33,44.96,45.31,243121.0,41.1353,41.2081,40.8717,41.1899,243121.0
2020-12-15 11:00:00,45.3,45.45,45.25,45.45,296370.0,41.1808,41.3172,41.1353,41.3172,296370.0
2020-12-15 11:30:00,45.43,45.5,45.3,45.45,64962.0,41.299,41.3626,41.1808,41.3172,64962.0
2020-12-15 12:00:00,45.47,45.51,45.32,45.46,99115.0,41.3353,41.3717,41.199,41.3262,99115.0
2020-12-15 12:30:00,45.46,45.79,45.44,45.79,159702.0,41.3262,41.6262,41.3081,41.6262,159702.0
2020-12-15 13:00:00,45.79,45.89,45.68,45.8,178209.0,41.6262,41.7171,41.5262,41.6353,178209.0
2020-12-15 13:30:00,45.81,45.88,45.74,45.8,275185.0,41.6444,41.7081,41.5808,41.6353,275185.0
2020-12-15 14:00:00,45.81,45.94,45.7,45.7,151585.0,41.6444,41.7626,41.5444,41.5444,151585.0
2020-12-15 14:30:00,45.7,45.76,45.59,45.6,103856.0,41.5444,41.599,41.4444,41.4535,103856.0
2020-12-15 15:00:00,45.61,45.7,45.5,45.53,137162.0,41.4626,41.5444,41.3626,41.3899,137162.0
2020-12-15 15:30:00,45.52,45.78,45.48,45.72,519763.0,41.3808,41.6171,41.3444,41.5626,519763.0
2020-12-16 09:30:00,45.99,46.0,45.62,46.0,91382.0,41.8081,41.8171,41.4717,41.8171,91382.0
2020-12-16 10:00:00,45.99,46.02,45.81,45.88,221308.0,41.8081,41.8353,41.6444,41.7081,221308.0
2020-12-16 10:30:00,45.88,46.14,45.87,46.04,213604.0,41.7081,41.9444,41.699,41.8535,213604.0
2020-12-16 11:00:00,46.04,46.43,45.96,46.42,197837.0,41.8535,42.208,41.7808,42.199,197837.0
2020-12-16 11:30:00,46.4,46.5,46.24,46.29,58721.0,42.1808,42.2717,42.0353,42.0808,58721.0
2020-12-16 12:00:00,46.29,46.32,46.1,46.16,54402.0,42.0808,42.108,41.9081,41.9626,54402.0
2020-12-16 12:30:00,46.13,46.21,46.0,46.06,45477.0,41.9353,42.008,41.8171,41.8717,45477.0
2020-12-16 13:00:00,46.06,46.11,45.99,46.06,30254.0,41.8717,41.9171,41.8081,41.8717,30254.0
2020-12-16 13:30:00,46.06,46.17,46.05,46.12,230194.0,41.8717,41.9717,41.8626,41.9262,230194.0
2020-12-16 14:00:00,46.12,46.32,46.09,46.16,89284.0,41.9262,42.108,41.899,41.9626,89284.0
2020-12-16 14:30:00,46.16,46.45,46.15,46.43,141870.0,41.9626,42.2262,41.9535,42.208,141870.0
2020-12-16 15:00:00,46.44,46.54,46.28,46.34,83931.0,42.2171,42.308,42.0717,42.1262,83931.0
2020-12-16 15:30:00,46.33,46.52,46.27,46.29,283640.0,42.1171,42.2899,42.0626,42.0808,283640.0
2020-12-17 09:30:00,46.25,46.5,46.13,46.3,170893.0,42.0444,42.2717,41.9353,42.0899,170893.0
2020-12-17 10:00:00,46.3,46.35,46.02,46.09,28670.0,42.0899,42.1353,41.8353,41.899,28670.0
2020-12-17 10:30:00,46.1,46.3,45.97,46.23,38249.0,41.9081,42.0899,41.7899,42.0262,38249.0
2020-12-17 11:00:00,46.23,46.48,46.23,46.34,236484.0,42.0262,42.2535,42.0262,42.1262,236484.0
2020-12-17 11:30:00,46.34,46.52,46.28,46.49,28401.0,42.1262,42.2899,42.0717,42.2626,28401.0
2020-12-17 12:00:00,46.5,46.54,46.37,46.47,126993.0,42.2717,42.308,42.1535,42.2444,126993.0
2020-12-17 12:30:00,46.48,46.58,46.43,46.54,29985.0,42.2535,42.3444,42.208,42.308,29985.0
2020-12-17 13:00:00,46.56,46.73,46.52,46.73,47012.0,42.3262,42.4808,42.2899,42.4808,47012.0
2020-12-17 13:30:00,46.69,46.7,46.46,46.56,30119.0,42.4444,42.4535,42.2353,42.3262,30119.0
2020-12-17 14:00:00,46.58,46.79,46.55,46.77,91982.0,42.3444,42.5353,42.3171,42.5171,91982.0
2020-12-17 14:30:00,46.77,46.86,46.77,46.81,71032.0,42.5171,42.5989,42.5171,42.5535,71032.0
2020-12-17 15:00:00,46.81,46.86,46.69,46.83,50203.0,42.5535,42.5989,42.4444,42.5717,50203.0
2020-12-17 15:30:00,46.82,46.92,46.64,46.78,416494.0,42.5626,42.6535,42.3989,42.5262,416494.0
2020-12-18 09:30:00,46.69,47.19,46.65,47.12,392885.0,42.4444,42.8989,42.408,42.8353,392885.0
2020-12-18 10:00:00,47.11,47.21,46.9,46.91,225684.0,42.8262,42.9171,42.6353,42.6444,225684.0
2020-12-18 10:30:00,46.87,47.08,46.78,46.91,83759.0,42.608,42.7989,42.5262,42.6444,83759.0
2020-12-18 11:00:00,46.91,47.13,46.82,47.04,191069.0,42.6444,42.8444,42.5626,42.7626,191069.0
2020-12-18 11:30:00,47.04,47.29,46.87,47.18,144888.0,42.7626,42.9898,42.608,42.8898,144888.0
2020-12-18 12:00:00,47.17,47.39,47.15,47.22,58091.0,42.8808,43.0807,42.8626,42.9262,58091.0
2020-12-18 12:30:00,47.2,47.3,47.14,47.17,76114.0,42.908,42.9989,42.8535,42.8808,76114.0
2020-12-18 13:00:00,47.17,47.21,47.03,47.15,125118.0,42.8808,42.9171,42.7535,42.8626,125118.0
2020-12-18 13:30:00,47.15,47.29,47.09,47.16,87705.0,42.8626,42.9898,42.808,42.8717,87705.0
2020-12-18 14:00:00,47.18,47.2,47.05,47.16,97810.0,42.8898,42.908,42.7717,42.8717,97810.0
2020-12-18 14:30:00,47.17,47.21,46.97,47.01,127753.0,42.8808,42.9171,42.6989,42.7353,127753.0
2020-12-18 15:00:00,47.02,47.09,46.93,47.01,256251.0,42.7444,42.808,42.6626,42.7353,256251.0
2020-12-18 15:30:00,47.0,47.75,46.95,47.64,925722.0,42.7262,43.408,42.6808,43.308,925722.0
2020-12-21 09:30:00,47.43,47.43,46.82,46.88,140921.0,43.1171,43.1171,42.5626,42.6171,140921.0
2020-12-21 10:00:00,46.86,46.86,46.51,46.61,189909.0,42.5989,42.5989,42.2808,42.3717,189909.0
2020-12-21 10:30:00,46.61,47.04,46.54,47.02,121291.0,42.3717,42.7626,42.308,42.7444,121291.0
2020-12-21 11:00:00,47.0,47.15,46.96,47.03,135863.0,42.7262,42.8626,42.6899,42.7535,135863.0
2020-12-21 11:30:00,47.03,47.09,46.85,46.95,87758.0,42.7535,42.808,42.5899,42.6808,87758.0
2020-12-21 12:00:00,46.97,47.11,46.96,47.08,73798.0,42.6989,42.8262,42.6899,42.7989,73798.0
2020-12-21 12:30:00,47.08,47.25,47.05,47.13,165475.0,42.7989,42.9535,42.7717,42.8444,165475.0
2020-12-21 13:00:00,47.13,47.27,47.12,47.24,311045.0,42.8444,42.9717,42.8353,42.9444,311045.0
2020-12-21 13:30:00,47.26,47.42,47.24,47.35,36787.0,42.9626,43.108,42.9444,43.0444,36787.0
2020-12-21 14:00:00,47.34,47.5,47.24,47.35,106224.0,43.0353,43.1807,42.9444,43.0444,106224.0
2020-12-21 14:30:00,47.35,47.56,47.35,47.44,90243.0,43.0444,43.2353,43.0444,43.1262,90243.0
2020-12-21 15:00:00,47.44,47.61,47.3,47.57,312448.0,43.1262,43.2807,42.9989,43.2444,312448.0
2020-12-21 15:30:00,47.57,47.62,47.31,47.5,691874.0,43.2444,43.2898,43.008,43.1807,691874.0
2020-12-22 09:30:00,47.53,47.64,47.36,47.63,81723.0,43.208,43.308,43.0535,43.2989,81723.0
2020-12-22 10:00:00,47.55,47.69,47.43,47.59,93718.0,43.2262,43.3535,43.1171,43.2626,93718.0
2020-12-22 10:30:00,47.59,47.6,47.41,47.54,91035.0,43.2626,43.2717,43.0989,43.2171,91035.0
2020-12-22 11:00:00,47.54,47.69,47.48,47.51,146719.0,43.2171,43.3535,43.1626,43.1898,146719.0
2020-12-22 11:30:00,47.52,47.64,47.46,47.53,55569.0,43.1989,43.308,43.1444,43.208,55569.0
2020-12-22 12:00:00,47.54,47.6,47.5,47.55,67822.0,43.2171,43.2717,43.1807,43.2262,67822.0
2020-12-22 12:30:00,47.55,47.61,47.46,47.5,172328.0,43.2262,43.2807,43.1444,43.1807,172328.0
2020-12-22 13:00:00,47.51,47.63,47.46,47.61,100294.0,43.1898,43.2989,43.1444,43.2807,100294.0
2020-12-22 13:30:00,47.61,47.78,47.59,47.76,102455.0,43.2807,43.4353,43.2626,43.4171,102455.0
2020-12-22 14:00:00,47.77,47.77,47.64,47.71,45720.0,43.4262,43.4262,43.308,43.3717,45720.0
2020-12-22 14:30:00,47.7,47.78,47.61,47.75,143378.0,43.3626,43.4353,43.2807,43.408,143378.0
2020-12-22 15:00:00,47.76,47.77,47.57,47.62,105501.0,43.4171,43.4262,43.2444,43.2898,105501.0
2020-12-22 15:30:00,47.61,47.65,47.53,47.62,422408.0,43.2807,43.3171,43.208,43.2898,422408.0
2020-12-23 09:30:00,47.95,48.55,47.95,48.45,47668.0,43.5898,44.1353,43.5898,44.0444,47668.0
2020-12-23 10:00:00,48.42,48.75,48.38,48.55,100024.0,44.0171,44.3171,43.9807,44.1353,100024.0
2020-12-23 10:30:00,48.56,48.73,48.5,48.59,92283.0,44.1444,44.2989,44.0898,44.1716,92283.0
2020-12-23 11:00:00,48.59,48.69,48.51,48.58,51262.0,44.1716,44.2625,44.0989,44.1625,51262.0
2020-12-23 11:30:00,48.59,48.65,48.52,48.61,56259.0,44.1716,44.2262,44.108,44.1898,56259.0
2020-12-23 12:00:00,48.61,48.63,48.36,48.36,77771.0,44.1898,44.208,43.9625,43.9625,77771.0
2020-12-23 12:30:00,48.34,48.51,48.31,48.45,47261.0,43.9444,44.0989,43.9171,44.0444,47261.0
2020-12-23 13:00:00,48.44,48.49,48.33,48.4,44098.0,44.0353,44.0807,43.9353,43.9989,44098.0
2020-12-23 13:30:00,48.41,48.43,48.35,48.38,35865.0,44.008,44.0262,43.9535,43.9807,35865.0
2020-12-23 14:00:00,48.39,48.44,48.27,48.27,53117.0,43.9898,44.0353,43.8807,43.8807,53117.0
2020-12-23 14:30:00,48.28,48.36,48.22,48.26,67921.0,43.8898,43.9625,43.8353,43.8716,67921.0
2020-12-23 15:00:00,48.25,48.4,48.25,48.34,51901.0,43.8625,43.9989,43.8625,43.9444,51901.0
2020-12-23 15:30:00,48.35,48.46,48.26,48.27,255224.0,43.9535,44.0535,43.8716,43.8807,255224.0
2020-12-24 09:30:00,48.17,48.42,47.72,48.04,66569.0,43.7898,44.0171,43.3807,43.6716,66569.0
2020-12-24 10:00:00,48.04,48.11,47.98,48.06,40598.0,43.6716,43.7353,43.6171,43.6898,40598.0
2020-12-24 10:30:00,48.06,48.22,47.94,48.22,35791.0,43.6898,43.8353,43.5807,43.8353,35791.0
2020-12-24 11:00:00,48.21,48.21,48.08,48.15,29922.0,43.8262,43.8262,43.708,43.7716,29922.0
2020-12-24 11:30:00,48.14,48.22,48.07,48.2,39479.0,43.7626,43.8353,43.6989,43.8171,39479.0
2020-12-24 12:00:00,48.19,48.19,48.02,48.1,39134.0,43.808,43.808,43.6535,43.7262,39134.0
2020-12-24 12:30:00,48.11,48.42,48.11,48.4,75535.0,43.7353,44.0171,43.7353,43.9989,75535.0
2020-12-28 09:30:00,48.6,48.69,48.21,48.59,44899.0,44.1807,44.2625,43.8262,44.1716,44899.0
2020-12-28 10:00:00,48.59,48.8,48.56,48.74,85064.0,44.1716,44.3625,44.1444,44.308,85064.0
2020-12-28 10:30:00,48.73,48.76,48.48,48.57,51398.0,44.2989,44.3262,44.0716,44.1535,51398.0
2020-12-28 11:00:00,48.56,48.63,48.36,48.42,97172.0,44.1444,44.208,43.9625,44.0171,97172.0
2020-12-28 11:30:00,48.4,48.43,48.26,48.29,43944.0,43.9989,44.0262,43.8716,43.8989,43944.0
2020-12-28 12:00:00,48.3,48.4,48.27,48.33,28508.0,43.908,43.9989,43.8807,43.9353,28508.0
2020-12-28 12:30:00,48.34,48.39,48.28,48.29,30821.0,43.9444,43.9898,43.8898,43.8989,30821.0
2020-12-28 13:00:00,48.31,48.35,48.26,48.32,34251.0,43.9171,43.9535,43.8716,43.9262,34251.0
2020-12-28 13:30:00,48.32,48.35,48.23,48.29,45436.0,43.9262,43.9535,43.8444,43.8989,45436.0
2020-12-28 14:00:00,48.28,48.37,48.21,48.29,30315.0,43.8898,43.9716,43.8262,43.8989,30315.0
2020-12-28 14:30:00,48.29,48.35,48.19,48.22,50596.0,43.8989,43.9535,43.808,43.8353,50596.0
2020-12-28 15:00:00,48.23,48.27,48.1,48.23,102252.0,43.8444,43.8807,43.7262,43.8444,102252.0
2020-12-28 15:30:00,48.22,48.31,48.13,48.2,300445.0,43.8353,43.9171,43.7535,43.8171,300445.0
2020-12-29 09:30:00,48.33,48.42,47.99,48.0,107970.0,43.9353,44.0171,43.6262,43.6353,107970.0
2020-12-29 10:00:00,48.03,48.11,47.78,47.78,124920.0,43.6626,43.7353,43.4353,43.4353,124920.0
2020-12-29 10:30:00,47.84,47.95,47.72,47.89,53303.0,43.4898,43.5898,43.3807,43.5353,53303.0
2020-12-29 11:00:00,47.85,47.88,47.77,47.85,63663.0,43.4989,43.5262,43.4262,43.4989,63663.0
2020-12-29 11:30:00,47.8,48.05,47.8,47.99,43281.0,43.4535,43.6807,43.4535,43.6262,43281.0
2020-12-29 12:00:00,47.98,48.05,47.89,47.9,46027.0,43.6171,43.6807,43.5353,43.5444,46027.0
2020-12-29 12:30:00,47.89,47.9,47.65,47.71,47249.0,43.5353,43.5444,43.3171,43.3717,47249.0
2020-12-29 13:00:00,47.71,47.74,47.6,47.7,82132.0,43.3717,43.3989,43.2717,43.3626,82132.0
2020-12-29 13:30:00,47.7,47.74,47.66,47.71,46244.0,43.3626,43.3989,43.3262,43.3717,46244.0
2020-12-29 14:00:00,47.7,47.71,47.49,47.56,67091.0,43.3626,43.3717,43.1717,43.2353,67091.0
2020-12-29 14:30:00,47.55,47.57,47.36,47.48,61214.0,43.2262,43.2444,43.0535,43.1626,61214.0
2020-12-29 15:00:00,47.48,47.7,47.47,47.68,59504.0,43.1626,43.3626,43.1535,43.3444,59504.0
2020-12-29 15:30:00,47.68,47.72,47.48,47.55,249479.0,43.3444,43.3807,43.1626,43.2262,249479.0
2020-12-30 09:30:00,47.63,48.22,47.63,48.17,56470.0,43.2989,43.8353,43.2989,43.7898,56470.0
2020-12-30 10:00:00,48.2,48.26,48.03,48.22,40425.0,43.8171,43.8716,43.6626,43.8353,40425.0
2020-12-30 10:30:00,48.23,48.38,47.99,48.04,96461.0,43.8444,43.9807,43.6262,43.6716,96461.0
2020-12-30 11:00:00,48.03,48.16,47.96,47.96,36117.0,43.6626,43.7807,43.5989,43.5989,36117.0
2020-12-30 11:30:00,47.94,47.94,47.73,47.91,49442.0,43.5807,43.5807,43.3898,43.5535,49442.0
2020-12-30 12:00:00,47.91,48.04,47.9,48.01,69626.0,43.5535,43.6716,43.5444,43.6444,69626.0
2020-12-30 12:30:00,48.0,48.11,47.93,48.09,91531.0,43.6353,43.7353,43.5716,43.7171,91531.0
2020-12-30 13:00:00,48.09,48.1,47.97,47.98,27694.0,43.7171,43.7262,43.608,43.6171,27694.0
2020-12-30 13:30:00,47.98,48.03,47.9,47.92,104612.0,43.6171,43.6626,43.5444,43.5626,104612.0
2020-12-30 14:00:00,47.91,48.05,47.91,48.0,84005.0,43.5535,43.6807,43.5535,43.6353,84005.0
2020-12-30 14:30:00,47.99,48.06,47.94,47.96,58023.0,43.6262,43.6898,43.5807,43.5989,58023.0
2020-12-30 15:00:00,47.95,47.97,47.89,47.89,27860.0,43.5898,43.608,43.5353,43.5353,27860.0
2020-12-30 15:30:00,47.9,48.06,47.9,47.95,211774.0,43.5444,43.6898,43.5444,43.5898,211774.0
2020-12-31 09:30:00,48.07,48.07,47.66,47.86,39891.0,43.6989,43.6989,43.3262,43.508,39891.0
2020-12-31 10:00:00,47.87,47.92,47.72,47.88,36666.0,43.5171,43.5626,43.3807,43.5262,36666.0
2020-12-31 10:30:00,47.9,48.1,47.89,48.08,48407.0,43.5444,43.7262,43.5353,43.708,48407.0
2020-12-31 11:00:00,48.07,48.19,48.04,48.1,30935.0,43.6989,43.808,43.6716,43.7262,30935.0
2020-12-31 11:30:00,48.1,48.25,48.05,48.24,31509.0,43.7262,43.8625,43.6807,43.8535,31509.0
2020-12-31 12:00:00,48.23,48.45,48.22,48.26,92439.0,43.8444,44.0444,43.8353,43.8716,92439.0
2020-12-31 12:30:00,48.28,48.41,48.27,48.37,37093.0,43.8898,44.008,43.8807,43.9716,37093.0
2020-12-31 13:00:00,48.39,48.47,48.29,48.3,38566.0,43.9898,44.0625,43.8989,43.908,38566.0
2020-12-31 13:30:00,48.31,48.42,48.26,48.42,51392.0,43.9171,44.0171,43.8716,44.0171,51392.0
2020-12-31 14:00:00,48.42,48.69,48.42,48.68,88302.0,44.0171,44.2625,44.0171,44.2534,88302.0
2020-12-31 14:30:00,48.68,48.77,48.66,48.76,140275.0,44.2534,44.3353,44.2353,44.3262,140275.0
2020-12-31 15:00:00,48.75,48.94,48.74,48.92,97825.0,44.3171,44.4898,44.308,44.4716,97825.0
2020-12-31 15:30:00,48.92,49.06,48.85,48.97,506447.0,44.4716,44.5989,44.408,44.5171,506447.0
2021-01-04 09:30:00,49.63,49.81,48.68,49.08,148896.0,45.1171,45.2807,44.2534,44.6171,148896.0
2021-01-04 10:00:00,49.12,49.15,48.82,48.86,144286.0,44.6534,44.6807,44.3807,44.4171,144286.0
2021-01-04 10:30:00,48.92,48.95,48.49,48.66,136845.0,44.4716,44.4989,44.0807,44.2353,136845.0
2021-01-04 11:00:00,48.64,48.67,48.32,48.44,112939.0,44.2171,44.2444,43.9262,44.0353,112939.0
2021-01-04 11:30:00,48.43,48.47,48.19,48.28,96776.0,44.0262,44.0625,43.808,43.8898,96776.0
2021-01-04 12:00:00,48.27,48.45,48.19,48.34,110108.0,43.8807,44.0444,43.808,43.9444,110108.0
2021-01-04 12:30:00,48.33,48.34,48.08,48.23,69720.0,43.9353,43.9444,43.708,43.8444,69720.0
2021-01-04 13:00:00,48.23,48.51,48.17,48.45,60598.0,43.8444,44.0989,43.7898,44.0444,60598.0
2021-01-04 13:30:00,48.42,48.5,48.3,48.47,44161.0,44.0171,44.0898,43.908,44.0625,44161.0
2021-01-04 14:00:00,48.48,48.48,48.17,48.31,123858.0,44.0716,44.0716,43.7898,43.9171,123858.0
2021-01-04 14:30:00,48.3,48.31,48.03,48.27,147451.0,43.908,43.9171,43.6626,43.8807,147451.0
2021-01-04 15:00:00,48.25,48.29,48.02,48.16,150006.0,43.8625,43.8989,43.6535,43.7807,150006.0
2021-01-04 15:30:00,48.15,48.45,48.08,48.31,462657.0,43.7716,44.0444,43.708,43.9171,462657.0
2021-01-05 09:30:00,48.4,48.6,48.19,48.19,88478.0,43.9989,44.1807,43.808,43.808,88478.0
2021-01-05 10:00:00,48.24,48.46,47.96,48.08,62366.0,43.8535,44.0535,43.5989,43.708,62366.0
2021-01-05 10:30:00,48.1,48.16,47.7,47.91,118909.0,43.7262,43.7807,43.3626,43.5535,118909.0
2021-01-05 11:00:00,47.89,47.97,47.66,47.85,65491.0,43.5353,43.608,43.3262,43.4989,65491.0
2021-01-05 11:30:00,47.85,48.13,47.85,48.07,54644.0,43.4989,43.7535,43.4989,43.6989,54644.0
2021-01-05 12:00:00,48.09,48.32,48.07,48.18,42389.0,43.7171,43.9262,43.6989,43.7989,42389.0
2021-01-05 12:30:00,48.2,48.3,48.16,48.2,63974.0,43.8171,43.908,43.7807,43.8171,63974.0
2021-01-05 13:00:00,48.21,48.24,48.09,48.15,59269.0,43.8262,43.8535,43.7171,43.7716,59269.0
2021-01-05 13:30:00,48.15,48.15,47.92,47.98,105515.0,43.7716,43.7716,43.5626,43.6171,105515.0
2021-01-05 14:00:00,48.0,48.21,47.99,48.14,130896.0,43.6353,43.8262,43.6262,43.7626,130896.0
2021-01-05 14:30:00,48.16,48.18,47.85,47.85,103477.0,43.7807,43.7989,43.4989,43.4989,103477.0
2021-01-05 15:00:00,47.86,48.13,47.85,47.96,109005.0,43.508,43.7535,43.4989,43.5989,109005.0
2021-01-05 15:30:00,47.95,48.1,47.84,47.98,485253.0,43.5898,43.7262,43.4898,43.6171,485253.0
2021-01-06 09:30:00,49.01,49.56,48.91,49.52,121646.0,44.5534,45.0534,44.4625,45.0171,121646.0
2021-01-06 10:00:00,49.55,49.75,49.45,49.55,104069.0,45.0443,45.2262,44.9534,45.0443,104069.0
2021-01-06 10:30:00,49.56,50.11,49.56,50.08,99142.0,45.0534,45.5534,45.0534,45.5261,99142.0
2021-01-06 11:00:00,50.03,50.36,50.03,50.25,73884.0,45.4807,45.7807,45.4807,45.6807,73884.0
2021-01-06 11:30:00,50.25,50.39,50.08,50.22,56747.0,45.6807,45.808,45.5261,45.6534,56747.0
2021-01-06 12:00:00,50.19,50.37,50.12,50.31,39563.0,45.6261,45.7898,45.5625,45.7352,39563.0
2021-01-06 12:30:00,50.3,50.5,50.25,50.49,67271.0,45.7261,45.908,45.6807,45.8989,67271.0
2021-01-06 13:00:00,50.49,50.6,50.41,50.45,73275.0,45.8989,45.9989,45.8261,45.8625,73275.0
2021-01-06 13:30:00,50.45,50.7,50.44,50.64,73537.0,45.8625,46.0898,45.8534,46.0352,73537.0
2021-01-06 14:00:00,50.64,50.78,50.34,50.51,71133.0,46.0352,46.1625,45.7625,45.917,71133.0
2021-01-06 14:30:00,50.53,50.67,50.11,50.54,95248.0,45.9352,46.0625,45.5534,45.9443,95248.0
2021-01-06 15:00:00,50.53,50.94,50.39,50.9,192047.0,45.9352,46.3079,45.808,46.2716,192047.0
2021-01-06 15:30:00,50.87,51.06,50.73,50.86,440008.0,46.2443,46.417,46.117,46.2352,440008.0
2021-01-07 09:30:00,50.89,51.17,50.48,50.76,191736.0,46.2625,46.517,45.8898,46.1443,191736.0
2021-01-07 10:00:00,50.77,50.83,50.52,50.66,76134.0,46.1534,46.2079,45.9261,46.0534,76134.0
2021-01-07 10:30:00,50.66,50.74,50.45,50.65,160888.0,46.0534,46.1261,45.8625,46.0443,160888.0
2021-01-07 11:00:00,50.68,50.75,50.42,50.46,77993.0,46.0716,46.1352,45.8352,45.8716,77993.0
2021-01-07 11:30:00,50.45,50.49,50.08,50.18,92514.0,45.8625,45.8989,45.5261,45.6171,92514.0
2021-01-07 12:00:00,50.2,50.52,50.2,50.43,122653.0,45.6352,45.9261,45.6352,45.8443,122653.0
2021-01-07 12:30:00,50.43,50.58,50.38,50.54,69976.0,45.8443,45.9807,45.7989,45.9443,69976.0
2021-01-07 13:00:00,50.52,50.78,50.41,50.47,140666.0,45.9261,46.1625,45.8261,45.8807,140666.0
2021-01-07 13:30:00,50.5,50.59,50.41,50.59,108693.0,45.908,45.9898,45.8261,45.9898,108693.0
2021-01-07 14:00:00,50.6,50.61,50.38,50.47,105651.0,45.9989,46.0079,45.7989,45.8807,105651.0
2021-01-07 14:30:00,50.47,50.67,50.47,50.67,71831.0,45.8807,46.0625,45.8807,46.0625,71831.0
2021-01-07 15:00:00,50.67,50.72,50.41,50.45,104501.0,46.0625,46.1079,45.8261,45.8625,104501.0
2021-01-07 15:30:00,50.44,50.49,50.27,50.4,334092.0,45.8534,45.8989,45.6989,45.817,334092.0
2021-01-08 09:30:00,50.41,50.53,50.1,50.2,57525.0,45.8261,45.9352,45.5443,45.6352,57525.0
2021-01-08 10:00:00,50.19,50.25,49.94,49.94,43901.0,45.6261,45.6807,45.3989,45.3989,43901.0
2021-01-08 10:30:00,49.93,50.23,49.92,50.23,40825.0,45.3898,45.6625,45.3807,45.6625,40825.0
2021-01-08 11:00:00,50.23,50.29,49.94,50.0,120506.0,45.6625,45.717,45.3989,45.4534,120506.0
2021-01-08 11:30:00,50.02,50.02,49.78,49.84,31168.0,45.4716,45.4716,45.2534,45.308,31168.0
2021-01-08 12:00:00,49.83,49.92,49.57,49.92,82924.0,45.2989,45.3807,45.0625,45.3807,82924.0
2021-01-08 12:30:00,49.92,50.0,49.57,49.58,124434.0,45.3807,45.4534,45.0625,45.0716,124434.0
2021-01-08 13:00:00,49.59,49.62,49.14,49.26,92836.0,45.0807,45.108,44.6716,44.7807,92836.0
2021-01-08 13:30:00,49.24,49.26,48.99,49.09,86664.0,44.7625,44.7807,44.5353,44.6262,86664.0
2021-01-08 14:00:00,49.09,49.52,49.09,49.52,84534.0,44.6262,45.0171,44.6262,45.0171,84534.0
2021-01-08 14:30:00,49.52,49.81,49.43,49.62,130100.0,45.0171,45.2807,44.9352,45.108,130100.0
2021-01-08 15:00:00,49.64,49.98,49.62,49.81,207553.0,45.1262,45.4352,45.108,45.2807,207553.0
2021-01-08 15:30:00,49.82,50.01,49.78,49.88,281528.0,45.2898,45.4625,45.2534,45.3443,281528.0
2021-01-11 09:30:00,49.45,50.54,49.37,50.5,127369.0,44.9534,45.9443,44.8807,45.908,127369.0
2021-01-11 10:00:00,50.48,50.6,50.4,50.5,113710.0,45.8898,45.9989,45.817,45.908,113710.0
2021-01-11 10:30:00,50.52,50.55,50.34,50.48,96355.0,45.9261,45.9534,45.7625,45.8898,96355.0
2021-01-11 11:00:00,50.48,50.68,50.45,50.5,101208.0,45.8898,46.0716,45.8625,45.908,101208.0
2021-01-11 11:30:00,50.48,50.58,50.41,50.5,80934.0,45.8898,45.9807,45.8261,45.908,80934.0
2021-01-11 12:00:00,50.49,50.53,50.42,50.42,93901.0,45.8989,45.9352,45.8352,45.8352,93901.0
2021-01-11 12:30:00,50.42,50.43,50.2,50.4,57268.0,45.8352,45.8443,45.6352,45.817,57268.0
2021-01-11 13:00:00,50.42,50.46,50.2,50.24,39214.0,45.8352,45.8716,45.6352,45.6716,39214.0
2021-01-11 13:30:00,50.21,50.26,49.93,50.06,41004.0,45.6443,45.6898,45.3898,45.508,41004.0
2021-01-11 14:00:00,50.06,50.2,50.01,50.11,51462.0,45.508,45.6352,45.4625,45.5534,51462.0
2021-01-11 14:30:00,50.11,50.24,50.09,50.21,72412.0,45.5534,45.6716,45.5352,45.6443,72412.0
2021-01-11 15:00:00,50.19,50.29,50.04,50.2,92331.0,45.6261,45.717,45.4898,45.6352,92331.0
2021-01-11 15:30:00,50.2,50.34,50.12,50.25,251254.0,45.6352,45.7625,45.5625,45.6807,251254.0
2021-01-12 09:30:00,50.7,51.37,50.56,51.23,189049.0,46.0898,46.6988,45.9625,46.5716,189049.0
2021-01-12 10:00:00,51.26,51.77,51.21,51.71,129185.0,46.5988,47.0625,46.5534,47.0079,129185.0
2021-01-12 10:30:00,51.71,51.83,51.43,51.76,188884.0,47.0079,47.117,46.7534,47.0534,188884.0
2021-01-12 11:00:00,51.73,51.92,51.64,51.85,107271.0,47.0261,47.1988,46.9443,47.1352,107271.0
2021-01-12 11:30:00,51.85,51.9,51.7,51.88,230356.0,47.1352,47.1806,46.9988,47.1625,230356.0
2021-01-12 12:00:00,51.88,51.89,51.72,51.84,82505.0,47.1625,47.1716,47.017,47.1261,82505.0
2021-01-12 12:30:00,51.81,51.94,51.74,51.75,107743.0,47.0988,47.217,47.0352,47.0443,107743.0
2021-01-12 13:00:00,51.76,51.95,51.69,51.75,192333.0,47.0534,47.2261,46.9897,47.0443,192333.0
2021-01-12 13:30:00,51.77,51.88,51.71,51.78,55126.0,47.0625,47.1625,47.0079,47.0716,55126.0
2021-01-12 14:00:00,51.75,51.93,51.72,51.82,68926.0,47.0443,47.2079,47.017,47.1079,68926.0
2021-01-12 14:30:00,51.83,51.9,51.67,51.78,68405.0,47.117,47.1806,46.9716,47.0716,68405.0
2021-01-12 15:00:00,51.8,51.93,51.63,51.73,142827.0,47.0897,47.2079,46.9352,47.0261,142827.0
2021-01-12 15:30:00,51.72,51.93,51.7,51.85,594693.0,47.017,47.2079,46.9988,47.1352,594693.0
2021-01-13 09:30:00,51.59,51.92,51.37,51.83,104645.0,46.8988,47.1988,46.6988,47.117,104645.0
2021-01-13 10:00:00,51.84,52.07,51.76,51.97,135635.0,47.1261,47.3352,47.0534,47.2443,135635.0
2021-01-13 10:30:00,51.96,52.11,51.82,52.02,169793.0,47.2352,47.3716,47.1079,47.2897,169793.0
2021-01-13 11:00:00,52.01,52.15,51.9,51.95,183763.0,47.2806,47.4079,47.1806,47.2261,183763.0
2021-01-13 11:30:00,51.96,52.15,51.9,52.14,310506.0,47.2352,47.4079,47.1806,47.3988,310506.0
2021-01-13 12:00:00,52.15,52.25,52.04,52.21,164286.0,47.4079,47.4988,47.3079,47.4625,164286.0
2021-01-13 12:30:00,52.21,52.38,52.11,52.22,61336.0,47.4625,47.617,47.3716,47.4715,61336.0
2021-01-13 13:00:00,52.21,52.21,52.1,52.19,42777.0,47.4625,47.4625,47.3625,47.4443,42777.0
2021-01-13 13:30:00,52.18,52.47,52.16,52.4,50829.0,47.4352,47.6988,47.417,47.6352,50829.0
2021-01-13 14:00:00,52.39,52.48,52.25,52.3,55015.0,47.6261,47.7079,47.4988,47.5443,55015.0
2021-01-13 14:30:00,52.29,52.29,52.05,52.08,51611.0,47.5352,47.5352,47.317,47.3443,51611.0
2021-01-13 15:00:00,52.08,52.13,51.95,51.95,77930.0,47.3443,47.3897,47.2261,47.2261,77930.0
2021-01-13 15:30:00,51.97,52.09,51.89,51.9,233539.0,47.2443,47.3534,47.1716,47.1806,233539.0
2021-01-14 09:30:00,52.09,52.25,51.77,52.17,61826.0,47.3534,47.4988,47.0625,47.4261,61826.0
2021-01-14 10:00:00,52.12,52.57,52.06,52.49,72228.0,47.3806,47.7897,47.3261,47.717,72228.0
2021-01-14 10:30:00,52.47,52.57,52.3,52.55,124084.0,47.6988,47.7897,47.5443,47.7715,124084.0
2021-01-14 11:00:00,52.53,52.81,52.51,52.77,167483.0,47.7534,48.0079,47.7352,47.9715,167483.0
2021-01-14 11:30:00,52.77,52.84,52.46,52.52,65370.0,47.9715,48.0352,47.6897,47.7443,65370.0
2021-01-14 12:00:00,52.52,52.66,52.45,52.64,58761.0,47.7443,47.8715,47.6806,47.8534,58761.0
2021-01-14 12:30:00,52.63,52.73,52.56,52.64,42728.0,47.8443,47.9352,47.7806,47.8534,42728.0
2021-01-14 13:00:00,52.62,52.77,52.58,52.75,40190.0,47.8352,47.9715,47.7988,47.9534,40190.0
2021-01-14 13:30:00,52.77,52.96,52.73,52.79,54312.0,47.9715,48.1443,47.9352,47.9897,54312.0
2021-01-14 14:00:00,52.81,52.84,52.49,52.58,73101.0,48.0079,48.0352,47.717,47.7988,73101.0
2021-01-14 14:30:00,52.57,52.6,52.41,52.48,49109.0,47.7897,47.817,47.6443,47.7079,49109.0
2021-01-14 15:00:00,52.49,52.55,52.3,52.44,64235.0,47.717,47.7715,47.5443,47.6715,64235.0
2021-01-14 15:30:00,52.43,52.54,52.32,52.37,227925.0,47.6625,47.7625,47.5625,47.6079,227925.0
2021-01-15 09:30:00,51.79,52.09,51.56,51.97,199058.0,47.0807,47.3534,46.8716,47.2443,199058.0
2021-01-15 10:00:00,51.99,52.05,51.25,51.36,242004.0,47.2625,47.317,46.5898,46.6898,242004.0
2021-01-15 10:30:00,51.35,51.49,51.27,51.39,97187.0,46.6807,46.8079,46.6079,46.717,97187.0
2021-01-15 11:00:00,51.38,51.43,51.15,51.22,97839.0,46.7079,46.7534,46.4988,46.5625,97839.0
2021-01-15 11:30:00,51.24,51.71,51.18,51.54,54902.0,46.5807,47.0079,46.5261,46.8534,54902.0
2021-01-15 12:00:00,51.54,51.68,51.45,51.67,38524.0,46.8534,46.9807,46.7716,46.9716,38524.0
2021-01-15 12:30:00,51.63,51.89,51.56,51.89,47803.0,46.9352,47.1716,46.8716,47.1716,47803.0
2021-01-15 13:00:00,51.89,52.02,51.77,51.93,53926.0,47.1716,47.2897,47.0625,47.2079,53926.0
2021-01-15 13:30:00,51.93,52.06,51.83,51.88,48611.0,47.2079,47.3261,47.117,47.1625,48611.0
2021-01-15 14:00:00,51.87,51.9,51.79,51.89,26425.0,47.1534,47.1806,47.0807,47.1716,26425.0
2021-01-15 14:30:00,51.9,52.03,51.88,51.93,42488.0,47.1806,47.2988,47.1625,47.2079,42488.0
2021-01-15 15:00:00,51.94,52.08,51.91,52.01,50369.0,47.217,47.3443,47.1897,47.2806,50369.0
2021-01-15 15:30:00,52.0,52.0,51.59,51.67,172209.0,47.2716,47.2716,46.8988,46.9716,172209.0
2021-01-19 09:30:00,52.43,52.44,51.91,51.98,82995.0,47.6625,47.6715,47.1897,47.2534,82995.0
2021-01-19 10:00:00,51.99,52.02,51.62,51.98,62632.0,47.2625,47.2897,46.9261,47.2534,62632.0
2021-01-19 10:30:00,51.97,52.36,51.96,52.31,34708.0,47.2443,47.5988,47.2352,47.5534,34708.0
2021-01-19 11:00:00,52.31,52.37,52.13,52.25,33030.0,47.5534,47.6079,47.3897,47.4988,33030.0
2021-01-19 11:30:00,52.29,52.41,52.17,52.23,54009.0,47.5352,47.6443,47.4261,47.4806,54009.0
2021-01-19 12:00:00,52.23,52.38,52.23,52.34,33200.0,47.4806,47.617,47.4806,47.5806,33200.0
2021-01-19 12:30:00,52.36,52.5,52.25,52.5,28561.0,47.5988,47.7261,47.4988,47.7261,28561.0
2021-01-19 13:00:00,52.49,52.52,52.4,52.47,41260.0,47.717,47.7443,47.6352,47.6988,41260.0
2021-01-19 13:30:00,52.48,52.66,52.45,52.63,54733.0,47.7079,47.8715,47.6806,47.8443,54733.0
2021-01-19 14:00:00,52.63,52.67,52.5,52.66,82658.0,47.8443,47.8806,47.7261,47.8715,82658.0
2021-01-19 14:30:00,52.67,52.91,52.67,52.91,148888.0,47.8806,48.0988,47.8806,48.0988,148888.0
2021-01-19 15:00:00,52.9,52.96,52.81,52.89,137623.0,48.0897,48.1443,48.0079,48.0806,137623.0
2021-01-19 15:30:00,52.88,52.88,52.6,52.66,269131.0,48.0715,48.0715,47.817,47.8715,269131.0
2021-01-20 09:30:00,52.38,52.68,52.1,52.58,61335.0,47.617,47.8897,47.3625,47.7988,61335.0
2021-01-20 10:00:00,52.58,52.98,52.52,52.85,38053.0,47.7988,48.1624,47.7443,48.0443,38053.0
2021-01-20 10:30:00,52.84,53.04,52.65,52.71,58605.0,48.0352,48.217,47.8624,47.917,58605.0
2021-01-20 11:00:00,52.72,52.72,52.44,52.58,40722.0,47.9261,47.9261,47.6715,47.7988,40722.0
2021-01-20 11:30:00,52.59,52.78,52.56,52.56,33119.0,47.8079,47.9806,47.7806,47.7806,33119.0
2021-01-20 12:00:00,52.55,52.82,52.55,52.81,33155.0,47.7715,48.017,47.7715,48.0079,33155.0
2021-01-20 12:30:00,52.82,52.96,52.69,52.91,56330.0,48.017,48.1443,47.8988,48.0988,56330.0
2021-01-20 13:00:00,52.91,52.98,52.82,52.93,47470.0,48.0988,48.1624,48.017,48.117,47470.0
2021-01-20 13:30:00,52.94,53.04,52.71,52.71,40924.0,48.1261,48.217,47.917,47.917,40924.0
2021-01-20 14:00:00,52.71,52.76,52.59,52.59,41652.0,47.917,47.9624,47.8079,47.8079,41652.0
2021-01-20 14:30:00,52.56,52.74,52.55,52.68,44314.0,47.7806,47.9443,47.7715,47.8897,44314.0
2021-01-20 15:00:00,52.67,52.69,52.55,52.65,66400.0,47.8806,47.8988,47.7715,47.8624,66400.0
2021-01-20 15:30:00,52.66,52.74,52.43,52.49,363687.0,47.8715,47.9443,47.6625,47.717,363687.0
2021-01-21 09:30:00,52.33,52.92,52.14,52.44,403461.0,47.5715,48.1079,47.3988,47.6715,403461.0
2021-01-21 10:00:00,52.41,52.46,51.91,52.11,190726.0,47.6443,47.6897,47.1897,47.3716,190726.0
2021-01-21 10:30:00,52.12,52.25,52.08,52.09,88058.0,47.3806,47.4988,47.3443,47.3534,88058.0
2021-01-21 11:00:00,52.1,52.12,51.83,52.05,239881.0,47.3625,47.3806,47.117,47.317,239881.0
2021-01-21 11:30:00,52.03,52.07,51.71,51.75,74979.0,47.2988,47.3352,47.0079,47.0443,74979.0
2021-01-21 12:00:00,51.75,51.75,51.43,51.47,58203.0,47.0443,47.0443,46.7534,46.7897,58203.0
2021-01-21 12:30:00,51.46,51.46,51.23,51.35,72660.0,46.7807,46.7807,46.5716,46.6807,72660.0
2021-01-21 13:00:00,51.35,51.37,51.14,51.16,56746.0,46.6807,46.6988,46.4898,46.5079,56746.0
2021-01-21 13:30:00,51.13,51.18,50.95,51.01,130633.0,46.4807,46.5261,46.317,46.3716,130633.0
2021-01-21 14:00:00,51.02,51.22,50.95,51.15,149444.0,46.3807,46.5625,46.317,46.4988,149444.0
2021-01-21 14:30:00,51.15,51.23,51.11,51.22,86736.0,46.4988,46.5716,46.4625,46.5625,86736.0
2021-01-21 15:00:00,51.23,51.28,51.2,51.23,101331.0,46.5716,46.617,46.5443,46.5716,101331.0
2021-01-21 15:30:00,51.22,51.25,51.01,51.01,236818.0,46.5625,46.5898,46.3716,46.3716,236818.0
2021-01-22 09:30:00,50.84,50.84,49.91,49.97,117605.0,46.217,46.217,45.3716,45.4261,117605.0
2021-01-22 10:00:00,49.99,50.11,49.64,49.64,77520.0,45.4443,45.5534,45.1262,45.1262,77520.0
2021-01-22 10:30:00,49.63,49.68,49.43,49.6,47887.0,45.1171,45.1625,44.9352,45.0898,47887.0
2021-01-22 11:00:00,49.6,49.8,49.6,49.77,34949.0,45.0898,45.2716,45.0898,45.2443,34949.0
2021-01-22 11:30:00,49.73,50.0,49.65,49.94,34510.0,45.208,45.4534,45.1352,45.3989,34510.0
2021-01-22 12:00:00,49.95,50.02,49.88,49.91,35988.0,45.408,45.4716,45.3443,45.3716,35988.0
2021-01-22 12:30:00,49.92,50.08,49.9,50.08,31474.0,45.3807,45.5261,45.3625,45.5261,31474.0
2021-01-22 13:00:00,50.09,50.1,49.92,49.96,38866.0,45.5352,45.5443,45.3807,45.4171,38866.0
2021-01-22 13:30:00,49.96,50.01,49.77,49.77,48597.0,45.4171,45.4625,45.2443,45.2443,48597.0
2021-01-22 14:00:00,49.79,50.22,49.76,50.22,97257.0,45.2625,45.6534,45.2352,45.6534,97257.0
2021-01-22 14:30:00,50.21,50.3,50.13,50.17,90613.0,45.6443,45.7261,45.5716,45.608,90613.0
2021-01-22 15:00:00,50.15,50.43,50.12,50.41,89520.0,45.5898,45.8443,45.5625,45.8261,89520.0
2021-01-22 15:30:00,50.41,50.52,50.34,50.36,308166.0,45.8261,45.9261,45.7625,45.7807,308166.0
2021-01-25 09:30:00,49.68,50.04,49.52,49.59,106634.0,45.1625,45.4898,45.0171,45.0807,106634.0
2021-01-25 10:00:00,49.59,50.47,49.59,50.44,65458.0,45.0807,45.8807,45.0807,45.8534,65458.0
2021-01-25 10:30:00,50.46,50.48,50.06,50.08,62633.0,45.8716,45.8898,45.508,45.5261,62633.0
2021-01-25 11:00:00,50.1,50.2,49.75,49.86,50293.0,45.5443,45.6352,45.2262,45.3261,50293.0
2021-01-25 11:30:00,49.84,50.14,49.77,50.14,31267.0,45.308,45.5807,45.2443,45.5807,31267.0
2021-01-25 12:00:00,50.15,50.3,50.04,50.2,33288.0,45.5898,45.7261,45.4898,45.6352,33288.0
2021-01-25 12:30:00,50.18,50.49,50.16,50.39,58456.0,45.6171,45.8989,45.5989,45.808,58456.0
2021-01-25 13:00:00,50.37,50.53,50.23,50.5,46533.0,45.7898,45.9352,45.6625,45.908,46533.0
2021-01-25 13:30:00,50.54,50.63,50.38,50.48,54621.0,45.9443,46.0261,45.7989,45.8898,54621.0
2021-01-25 14:00:00,50.48,50.55,50.38,50.49,52062.0,45.8898,45.9534,45.7989,45.8989,52062.0
2021-01-25 14:30:00,50.51,50.52,50.37,50.42,38466.0,45.917,45.9261,45.7898,45.8352,38466.0
2021-01-25 15:00:00,50.43,50.57,50.42,50.51,52901.0,45.8443,45.9716,45.8352,45.917,52901.0
2021-01-25 15:30:00,50.52,50.8,50.46,50.69,305614.0,45.9261,46.1807,45.8716,46.0807,305614.0
2021-01-26 09:30:00,51.0,51.13,50.46,50.6,43536.0,46.3625,46.4807,45.8716,45.9989,43536.0
2021-01-26 10:00:00,50.6,50.65,50.39,50.57,17642.0,45.9989,46.0443,45.808,45.9716,17642.0
2021-01-26 10:30:00,50.61,50.66,50.37,50.6,61422.0,46.0079,46.0534,45.7898,45.9989,61422.0
2021-01-26 11:00:00,50.6,50.64,50.5,50.6,42322.0,45.9989,46.0352,45.908,45.9989,42322.0
2021-01-26 11:30:00,50.58,50.58,50.28,50.33,37447.0,45.9807,45.9807,45.708,45.7534,37447.0
2021-01-26 12:00:00,50.31,50.36,50.11,50.21,30820.0,45.7352,45.7807,45.5534,45.6443,30820.0
2021-01-26 12:30:00,50.21,50.32,50.2,50.22,40535.0,45.6443,45.7443,45.6352,45.6534,40535.0
2021-01-26 13:00:00,50.2,50.42,50.17,50.35,42208.0,45.6352,45.8352,45.608,45.7716,42208.0
2021-01-26 13:30:00,50.34,50.39,50.18,50.22,58063.0,45.7625,45.808,45.6171,45.6534,58063.0
2021-01-26 14:00:00,50.21,50.21,49.93,49.98,34439.0,45.6443,45.6443,45.3898,45.4352,34439.0
2021-01-26 14:30:00,49.99,50.14,49.94,50.14,46013.0,45.4443,45.5807,45.3989,45.5807,46013.0
2021-01-26 15:00:00,50.12,50.22,50.09,50.14,46166.0,45.5625,45.6534,45.5352,45.5807,46166.0
2021-01-26 15:30:00,50.14,50.15,49.89,49.91,202118.0,45.5807,45.5898,45.3534,45.3716,202118.0
2021-01-27 09:30:00,49.23,49.64,48.9,49.12,82829.0,44.7534,45.1262,44.4534,44.6534,82829.0
2021-01-27 10:00:00,49.14,49.43,48.94,49.4,38812.0,44.6716,44.9352,44.4898,44.908,38812.0
2021-01-27 10:30:00,49.37,49.47,48.96,49.11,35777.0,44.8807,44.9716,44.508,44.6443,35777.0
2021-01-27 11:00:00,49.1,49.12,48.7,48.79,44282.0,44.6353,44.6534,44.2716,44.3534,44282.0
2021-01-27 11:30:00,48.83,48.85,48.42,48.54,109158.0,44.3898,44.408,44.0171,44.1262,109158.0
2021-01-27 12:00:00,48.54,48.72,48.31,48.45,67173.0,44.1262,44.2898,43.9171,44.0444,67173.0
2021-01-27 12:30:00,48.45,48.57,48.32,48.57,29990.0,44.0444,44.1535,43.9262,44.1535,29990.0
2021-01-27 13:00:00,48.57,48.69,48.46,48.6,52680.0,44.1535,44.2625,44.0535,44.1807,52680.0
2021-01-27 13:30:00,48.6,48.62,48.34,48.36,51288.0,44.1807,44.1989,43.9444,43.9625,51288.0
2021-01-27 14:00:00,48.36,48.39,47.81,48.01,83835.0,43.9625,43.9898,43.4626,43.6444,83835.0
2021-01-27 14:30:00,48.03,48.06,47.71,47.8,66198.0,43.6626,43.6898,43.3717,43.4535,66198.0
2021-01-27 15:00:00,47.8,48.21,47.75,47.95,79023.0,43.4535,43.8262,43.408,43.5898,79023.0
2021-01-27 15:30:00,47.94,48.16,47.75,48.01,248805.0,43.5807,43.7807,43.408,43.6444,248805.0
2021-01-28 09:30:00,48.53,49.22,48.36,48.84,63553.0,44.1171,44.7443,43.9625,44.3989,63553.0
2021-01-28 10:00:00,48.77,49.2,48.77,49.06,46757.0,44.3353,44.7262,44.3353,44.5989,46757.0
2021-01-28 10:30:00,49.1,49.17,48.77,49.03,47169.0,44.6353,44.6989,44.3353,44.5716,47169.0
2021-01-28 11:00:00,49.04,49.44,48.92,48.97,78332.0,44.5807,44.9443,44.4716,44.5171,78332.0
2021-01-28 11:30:00,48.99,49.25,48.91,49.14,46195.0,44.5353,44.7716,44.4625,44.6716,46195.0
2021-01-28 12:00:00,49.16,49.32,49.16,49.19,47474.0,44.6898,44.8353,44.6898,44.7171,47474.0
2021-01-28 12:30:00,49.17,49.26,49.08,49.09,42969.0,44.6989,44.7807,44.6171,44.6262,42969.0
2021-01-28 13:00:00,49.09,49.3,49.06,49.29,36978.0,44.6262,44.8171,44.5989,44.808,36978.0
2021-01-28 13:30:00,49.29,49.38,49.21,49.35,36651.0,44.808,44.8898,44.7353,44.8625,36651.0
2021-01-28 14:00:00,49.34,49.36,49.03,49.04,46331.0,44.8534,44.8716,44.5716,44.5807,46331.0
2021-01-28 14:30:00,49.05,49.11,48.94,49.06,52182.0,44.5898,44.6443,44.4898,44.5989,52182.0
2021-01-28 15:00:00,49.05,49.16,49.0,49.01,56262.0,44.5898,44.6898,44.5443,44.5534,56262.0
2021-01-28 15:30:00,49.02,49.18,48.94,48.99,197422.0,44.5625,44.708,44.4898,44.5353,197422.0
2021-01-29 09:30:00,48.6,48.66,48.1,48.61,62631.0,44.1807,44.2353,43.7262,44.1898,62631.0
2021-01-29 10:00:00,48.69,48.88,48.46,48.55,33726.0,44.2625,44.4353,44.0535,44.1353,33726.0
2021-01-29 10:30:00,48.57,48.66,48.32,48.39,55129.0,44.1535,44.2353,43.9262,43.9898,55129.0
2021-01-29 11:00:00,48.36,48.52,48.19,48.19,40417.0,43.9625,44.108,43.808,43.808,40417.0
2021-01-29 11:30:00,48.2,48.31,48.04,48.21,40237.0,43.8171,43.9171,43.6716,43.8262,40237.0
2021-01-29 12:00:00,48.23,48.29,47.84,47.91,42368.0,43.8444,43.8989,43.4898,43.5535,42368.0
2021-01-29 12:30:00,47.9,48.09,47.63,47.7,70719.0,43.5444,43.7171,43.2989,43.3626,70719.0
2021-01-29 13:00:00,47.66,47.89,47.47,47.89,63143.0,43.3262,43.5353,43.1535,43.5353,63143.0
2021-01-29 13:30:00,47.89,47.92,47.64,47.69,34554.0,43.5353,43.5626,43.308,43.3535,34554.0
2021-01-29 14:00:00,47.67,47.98,47.66,47.98,44978.0,43.3353,43.6171,43.3262,43.6171,44978.0
2021-01-29 14:30:00,47.98,48.12,47.89,48.02,83942.0,43.6171,43.7444,43.5353,43.6535,83942.0
2021-01-29 15:00:00,48.04,48.37,48.04,48.3,71778.0,43.6716,43.9716,43.6716,43.908,71778.0
2021-01-29 15:30:00,48.29,48.41,48.01,48.02,230460.0,43.8989,44.008,43.6444,43.6535,230460.0
2021-02-01 09:30:00,48.37,48.52,47.95,48.16,67613.0,43.9716,44.108,43.5898,43.7807,67613.0
2021-02-01 10:00:00,48.12,48.35,48.0,48.14,49161.0,43.7444,43.9535,43.6353,43.7626,49161.0
2021-02-01 10:30:00,48.1,48.28,47.9,48.02,40343.0,43.7262,43.8898,43.5444,43.6535,40343.0
2021-02-01 11:00:00,48.01,48.32,48.0,48.27,32785.0,43.6444,43.9262,43.6353,43.8807,32785.0
2021-02-01 11:30:00,48.27,48.49,48.18,48.43,27685.0,43.8807,44.0807,43.7989,44.0262,27685.0
2021-02-01 12:00:00,48.43,48.53,48.25,48.28,57477.0,44.0262,44.1171,43.8625,43.8898,57477.0
2021-02-01 12:30:00,48.29,48.31,48.18,48.27,49194.0,43.8989,43.9171,43.7989,43.8807,49194.0
2021-02-01 13:00:00,48.29,48.38,48.24,48.36,66980.0,43.8989,43.9807,43.8535,43.9625,66980.0
2021-02-01 13:30:00,48.36,48.37,48.29,48.37,25499.0,43.9625,43.9716,43.8989,43.9716,25499.0
2021-02-01 14:00:00,48.36,48.46,48.3,48.44,60832.0,43.9625,44.0535,43.908,44.0353,60832.0
2021-02-01 14:30:00,48.44,48.7,48.41,48.48,118616.0,44.0353,44.2716,44.008,44.0716,118616.0
2021-02-01 15:00:00,48.48,48.53,48.41,48.49,62831.0,44.0716,44.1171,44.008,44.0807,62831.0
2021-02-01 15:30:00,48.48,48.56,48.34,48.35,165214.0,44.0716,44.1444,43.9444,43.9535,165214.0
2021-02-02 09:30:00,48.82,48.95,48.64,48.84,92942.0,44.3807,44.4989,44.2171,44.3989,92942.0
2021-02-02 10:00:00,48.86,49.35,48.81,49.17,90771.0,44.4171,44.8625,44.3716,44.6989,90771.0
2021-02-02 10:30:00,49.16,49.22,48.99,49.18,35330.0,44.6898,44.7443,44.5353,44.708,35330.0
2021-02-02 11:00:00,49.17,49.46,49.15,49.3,40963.0,44.6989,44.9625,44.6807,44.8171,40963.0
2021-02-02 11:30:00,49.32,49.45,49.27,49.32,57959.0,44.8353,44.9534,44.7898,44.8353,57959.0
2021-02-02 12:00:00,49.32,49.45,49.22,49.26,38662.0,44.8353,44.9534,44.7443,44.7807,38662.0
2021-02-02 12:30:00,49.27,49.42,49.25,49.42,43283.0,44.7898,44.9262,44.7716,44.9262,43283.0
2021-02-02 13:00:00,49.44,49.48,49.38,49.45,53578.0,44.9443,44.9807,44.8898,44.9534,53578.0
2021-02-02 13:30:00,49.46,49.48,49.33,49.38,49379.0,44.9625,44.9807,44.8443,44.8898,49379.0
2021-02-02 14:00:00,49.38,49.44,49.31,49.34,24308.0,44.8898,44.9443,44.8262,44.8534,24308.0
2021-02-02 14:30:00,49.36,49.54,49.33,49.5,67591.0,44.8716,45.0352,44.8443,44.9989,67591.0
2021-02-02 15:00:00,49.49,49.5,49.28,49.31,53383.0,44.9898,44.9989,44.7989,44.8262,53383.0
2021-02-02 15:30:00,49.3,49.35,49.21,49.27,262896.0,44.8171,44.8625,44.7353,44.7898,262896.0
2021-02-03 09:30:00,49.04,49.58,48.98,49.25,119867.0,44.5807,45.0716,44.5262,44.7716,119867.0
2021-02-03 10:00:00,49.25,49.65,49.2,49.2,134548.0,44.7716,45.1352,44.7262,44.7262,134548.0
2021-02-03 10:30:00,49.18,49.37,49.13,49.22,55775.0,44.708,44.8807,44.6625,44.7443,55775.0
2021-02-03 11:00:00,49.24,49.44,49.07,49.44,51120.0,44.7625,44.9443,44.608,44.9443,51120.0
2021-02-03 11:30:00,49.46,49.47,49.31,49.44,50781.0,44.9625,44.9716,44.8262,44.9443,50781.0
2021-02-03 12:00:00,49.41,49.42,49.19,49.28,35832.0,44.9171,44.9262,44.7171,44.7989,35832.0
2021-02-03 12:30:00,49.29,49.3,49.18,49.27,41791.0,44.808,44.8171,44.708,44.7898,41791.0
2021-02-03 13:00:00,49.28,49.4,49.26,49.34,39101.0,44.7989,44.908,44.7807,44.8534,39101.0
2021-02-03 13:30:00,49.34,49.5,49.31,49.39,89535.0,44.8534,44.9989,44.8262,44.8989,89535.0
2021-02-03 14:00:00,49.39,49.46,49.34,49.42,41072.0,44.8989,44.9625,44.8534,44.9262,41072.0
2021-02-03 14:30:00,49.44,49.49,49.38,49.42,46294.0,44.9443,44.9898,44.8898,44.9262,46294.0
2021-02-03 15:00:00,49.43,49.49,49.3,49.42,59451.0,44.9352,44.9898,44.8171,44.9262,59451.0
2021-02-03 15:30:00,49.4,49.53,49.29,49.43,250539.0,44.908,45.0262,44.808,44.9352,250539.0
2021-02-04 09:30:00,49.78,50.59,49.48,50.51,112364.0,45.2534,45.9898,44.9807,45.917,112364.0
2021-02-04 10:00:00,50.51,51.09,50.51,50.88,176996.0,45.917,46.4443,45.917,46.2534,176996.0
2021-02-04 10:30:00,50.87,50.98,50.75,50.79,102878.0,46.2443,46.3443,46.1352,46.1716,102878.0
2021-02-04 11:00:00,50.81,50.84,50.58,50.6,69437.0,46.1898,46.217,45.9807,45.9989,69437.0
2021-02-04 11:30:00,50.64,50.86,50.6,50.76,69299.0,46.0352,46.2352,45.9989,46.1443,69299.0
2021-02-04 12:00:00,50.78,50.99,50.77,50.92,42368.0,46.1625,46.3534,46.1534,46.2898,42368.0
2021-02-04 12:30:00,50.93,51.0,50.84,50.95,64530.0,46.2989,46.3625,46.217,46.317,64530.0
2021-02-04 13:00:00,50.96,51.08,50.9,50.9,66954.0,46.3261,46.4352,46.2716,46.2716,66954.0
2021-02-04 13:30:00,50.91,50.98,50.86,50.88,34834.0,46.2807,46.3443,46.2352,46.2534,34834.0
2021-02-04 14:00:00,50.89,51.02,50.82,51.01,62068.0,46.2625,46.3807,46.1989,46.3716,62068.0
2021-02-04 14:30:00,51.02,51.04,50.9,50.97,71771.0,46.3807,46.3988,46.2716,46.3352,71771.0
2021-02-04 15:00:00,50.96,50.96,50.72,50.78,110760.0,46.3261,46.3261,46.1079,46.1625,110760.0
2021-02-04 15:30:00,50.79,51.01,50.59,50.94,322197.0,46.1716,46.3716,45.9898,46.3079,322197.0
2021-02-05 09:30:00,50.6,51.17,50.0,50.78,449623.0,45.9989,46.517,45.4534,46.1625,449623.0
2021-02-05 10:00:00,50.78,50.95,50.73,50.95,104489.0,46.1625,46.317,46.117,46.317,104489.0
2021-02-05 10:30:00,50.95,51.23,50.86,51.05,138835.0,46.317,46.5716,46.2352,46.4079,138835.0
2021-02-05 11:00:00,51.07,51.33,50.81,50.87,186780.0,46.4261,46.6625,46.1898,46.2443,186780.0
2021-02-05 11:30:00,50.87,50.97,50.57,50.62,54949.0,46.2443,46.3352,45.9716,46.017,54949.0
2021-02-05 12:00:00,50.59,50.65,50.48,50.57,68316.0,45.9898,46.0443,45.8898,45.9716,68316.0
2021-02-05 12:30:00,50.55,50.75,50.45,50.68,84115.0,45.9534,46.1352,45.8625,46.0716,84115.0
2021-02-05 13:00:00,50.65,50.69,50.3,50.58,81556.0,46.0443,46.0807,45.7261,45.9807,81556.0
2021-02-05 13:30:00,50.6,50.63,50.46,50.54,45859.0,45.9989,46.0261,45.8716,45.9443,45859.0
2021-02-05 14:00:00,50.53,50.58,50.46,50.56,56384.0,45.9352,45.9807,45.8716,45.9625,56384.0
2021-02-05 14:30:00,50.56,50.69,50.44,50.5,64302.0,45.9625,46.0807,45.8534,45.908,64302.0
2021-02-05 15:00:00,50.49,50.61,50.44,50.51,84214.0,45.8989,46.0079,45.8534,45.917,84214.0
2021-02-05 15:30:00,50.5,50.61,50.4,50.4,314529.0,45.908,46.0079,45.817,45.817,314529.0
2021-02-08 09:30:00,50.5,50.55,50.06,50.09,81298.0,45.908,45.9534,45.508,45.5352,81298.0
2021-02-08 10:00:00,50.09,50.22,49.76,49.98,93694.0,45.5352,45.6534,45.2352,45.4352,93694.0
2021-02-08 10:30:00,50.01,50.03,49.71,49.71,84498.0,45.4625,45.4807,45.1898,45.1898,84498.0
2021-02-08 11:00:00,49.71,49.85,49.59,49.81,87118.0,45.1898,45.3171,45.0807,45.2807,87118.0
2021-02-08 11:30:00,49.84,49.93,49.76,49.79,61428.0,45.308,45.3898,45.2352,45.2625,61428.0
2021-02-08 12:00:00,49.78,49.82,49.69,49.82,77306.0,45.2534,45.2898,45.1716,45.2898,77306.0
2021-02-08 12:30:00,49.82,50.2,49.79,50.19,131717.0,45.2898,45.6352,45.2625,45.6261,131717.0
2021-02-08 13:00:00,50.18,50.18,49.91,49.92,62629.0,45.6171,45.6171,45.3716,45.3807,62629.0
2021-02-08 13:30:00,49.92,50.08,49.92,50.06,71362.0,45.3807,45.5261,45.3807,45.508,71362.0
2021-02-08 14:00:00,50.07,50.15,50.04,50.14,60997.0,45.5171,45.5898,45.4898,45.5807,60997.0
2021-02-08 14:30:00,50.15,50.18,50.06,50.16,73677.0,45.5898,45.6171,45.508,45.5989,73677.0
2021-02-08 15:00:00,50.15,50.35,50.11,50.32,97881.0,45.5898,45.7716,45.5534,45.7443,97881.0
2021-02-08 15:30:00,50.32,50.35,50.18,50.32,337646.0,45.7443,45.7716,45.6171,45.7443,337646.0
2021-02-09 09:30:00,50.25,50.42,49.94,50.01,88298.0,45.6807,45.8352,45.3989,45.4625,88298.0
2021-02-09 10:00:00,50.0,50.06,49.72,49.8,92415.0,45.4534,45.508,45.1989,45.2716,92415.0
2021-02-09 10:30:00,49.82,50.07,49.74,50.03,43560.0,45.2898,45.5171,45.2171,45.4807,43560.0
2021-02-09 11:00:00,50.03,50.13,49.93,50.01,31668.0,45.4807,45.5716,45.3898,45.4625,31668.0
2021-02-09 11:30:00,50.0,50.12,49.94,50.01,28506.0,45.4534,45.5625,45.3989,45.4625,28506.0
2021-02-09 12:00:00,50.03,50.24,50.02,50.2,30923.0,45.4807,45.6716,45.4716,45.6352,30923.0
2021-02-09 12:30:00,50.2,50.47,50.2,50.43,56899.0,45.6352,45.8807,45.6352,45.8443,56899.0
2021-02-09 13:00:00,50.43,50.45,50.3,50.32,35511.0,45.8443,45.8625,45.7261,45.7443,35511.0
2021-02-09 13:30:00,50.32,50.36,50.24,50.27,40643.0,45.7443,45.7807,45.6716,45.6989,40643.0
2021-02-09 14:00:00,50.26,50.3,50.15,50.3,55943.0,45.6898,45.7261,45.5898,45.7261,55943.0
2021-02-09 14:30:00,50.29,50.36,50.26,50.31,44997.0,45.717,45.7807,45.6898,45.7352,44997.0
2021-02-09 15:00:00,50.31,50.41,50.29,50.39,66425.0,45.7352,45.8261,45.717,45.808,66425.0
2021-02-09 15:30:00,50.38,50.41,50.21,50.23,201581.0,45.7989,45.8261,45.6443,45.6625,201581.0
2021-02-10 09:30:00,50.2,50.5,50.12,50.29,63113.0,45.6352,45.908,45.5625,45.717,63113.0
2021-02-10 10:00:00,50.35,50.42,50.09,50.22,62863.0,45.7716,45.8352,45.5352,45.6534,62863.0
2021-02-10 10:30:00,50.23,50.5,50.01,50.48,48954.0,45.6625,45.908,45.4625,45.8898,48954.0
2021-02-10 11:00:00,50.48,50.56,50.34,50.34,29898.0,45.8898,45.9625,45.7625,45.7625,29898.0
2021-02-10 11:30:00,50.32,50.4,50.13,50.24,50155.0,45.7443,45.817,45.5716,45.6716,50155.0
2021-02-10 12:00:00,50.23,50.23,50.07,50.22,27513.0,45.6625,45.6625,45.5171,45.6534,27513.0
2021-02-10 12:30:00,50.22,50.29,50.1,50.18,64017.0,45.6534,45.717,45.5443,45.6171,64017.0
2021-02-10 13:00:00,50.19,50.39,50.18,50.37,28091.0,45.6261,45.808,45.6171,45.7898,28091.0
2021-02-10 13:30:00,50.36,50.47,50.35,50.41,147788.0,45.7807,45.8807,45.7716,45.8261,147788.0
2021-02-10 14:00:00,50.43,50.57,50.34,50.48,64019.0,45.8443,45.9716,45.7625,45.8898,64019.0
2021-02-10 14:30:00,50.51,50.6,50.45,50.55,107050.0,45.917,45.9989,45.8625,45.9534,107050.0
2021-02-10 15:00:00,50.55,50.78,50.55,50.67,64134.0,45.9534,46.1625,45.9534,46.0625,64134.0
2021-02-10 15:30:00,50.67,50.68,50.43,50.54,183506.0,46.0625,46.0716,45.8443,45.9443,183506.0
2021-02-11 09:30:00,50.58,51.59,50.36,51.36,157990.0,45.9807,46.8988,45.7807,46.6898,157990.0
2021-02-11 10:00:00,51.35,51.4,51.06,51.14,69818.0,46.6807,46.7261,46.417,46.4898,69818.0
2021-02-11 10:30:00,51.13,51.16,50.88,50.89,54574.0,46.4807,46.5079,46.2534,46.2625,54574.0
2021-02-11 11:00:00,50.91,51.01,50.71,50.94,81059.0,46.2807,46.3716,46.0989,46.3079,81059.0
2021-02-11 11:30:00,50.92,51.01,50.82,50.83,97574.0,46.2898,46.3716,46.1989,46.2079,97574.0
2021-02-11 12:00:00,50.79,50.8,50.34,50.41,43972.0,46.1716,46.1807,45.7625,45.8261,43972.0
2021-02-11 12:30:00,50.43,50.51,50.19,50.33,41548.0,45.8443,45.917,45.6261,45.7534,41548.0
2021-02-11 13:00:00,50.32,50.4,50.25,50.32,21555.0,45.7443,45.817,45.6807,45.7443,21555.0
2021-02-11 13:30:00,50.28,50.4,50.25,50.3,25904.0,45.708,45.817,45.6807,45.7261,25904.0
2021-02-11 14:00:00,50.26,50.36,50.17,50.36,21191.0,45.6898,45.7807,45.608,45.7807,21191.0
2021-02-11 14:30:00,50.38,50.43,50.26,50.4,37334.0,45.7989,45.8443,45.6898,45.817,37334.0
2021-02-11 15:00:00,50.4,50.5,50.35,50.39,50034.0,45.817,45.908,45.7716,45.808,50034.0
2021-02-11 15:30:00,50.4,50.46,50.29,50.39,178233.0,45.817,45.8716,45.717,45.808,178233.0
2021-02-12 09:30:00,49.91,50.39,49.8,49.95,56910.0,45.3716,45.808,45.2716,45.408,56910.0
2021-02-12 10:00:00,49.92,50.17,49.87,50.05,62294.0,45.3807,45.608,45.3352,45.4989,62294.0
2021-02-12 10:30:00,50.0,50.2,49.76,49.89,102809.0,45.4534,45.6352,45.2352,45.3534,102809.0
2021-02-12 11:00:00,49.9,49.9,49.3,49.32,93540.0,45.3625,45.3625,44.8171,44.8353,93540.0
2021-02-12 11:30:00,49.33,49.58,49.32,49.43,81543.0,44.8443,45.0716,44.8353,44.9352,81543.0
2021-02-12 12:00:00,49.41,49.62,49.29,49.37,66159.0,44.9171,45.108,44.808,44.8807,66159.0
2021-02-12 12:30:00,49.35,49.36,49.23,49.28,39392.0,44.8625,44.8716,44.7534,44.7989,39392.0
2021-02-12 13:00:00,49.28,49.39,49.12,49.18,57859.0,44.7989,44.8989,44.6534,44.708,57859.0
2021-02-12 13:30:00,49.17,49.21,48.95,48.98,112285.0,44.6989,44.7353,44.4989,44.5262,112285.0
2021-02-12 14:00:00,48.98,49.03,48.84,48.94,93186.0,44.5262,44.5716,44.3989,44.4898,93186.0
2021-02-12 14:30:00,48.95,49.13,48.9,49.06,109378.0,44.4989,44.6625,44.4534,44.5989,109378.0
2021-02-12 15:00:00,49.06,49.45,49.05,49.27,188673.0,44.5989,44.9534,44.5898,44.7898,188673.0
2021-02-12 15:30:00,49.27,49.67,49.21,49.61,276296.0,44.7898,45.1534,44.7353,45.0989,276296.0
2021-02-16 09:30:00,49.97,50.0,49.53,49.56,97900.0,45.4261,45.4534,45.0262,45.0534,97900.0
2021-02-16 10:00:00,49.59,49.67,48.93,49.26,195870.0,45.0807,45.1534,44.4807,44.7807,195870.0
2021-02-16 10:30:00,49.25,49.32,48.92,49.13,103100.0,44.7716,44.8353,44.4716,44.6625,103100.0
2021-02-16 11:00:00,49.15,49.37,49.07,49.19,70206.0,44.6807,44.8807,44.608,44.7171,70206.0
2021-02-16 11:30:00,49.19,49.37,49.05,49.32,94458.0,44.7171,44.8807,44.5898,44.8353,94458.0
2021-02-16 12:00:00,49.31,49.45,49.25,49.25,83173.0,44.8262,44.9534,44.7716,44.7716,83173.0
2021-02-16 12:30:00,49.26,49.34,49.18,49.21,59511.0,44.7807,44.8534,44.708,44.7353,59511.0
2021-02-16 13:00:00,49.22,49.29,49.16,49.22,66483.0,44.7443,44.808,44.6898,44.7443,66483.0
2021-02-16 13:30:00,49.22,49.27,49.14,49.2,72848.0,44.7443,44.7898,44.6716,44.7262,72848.0
2021-02-16 14:00:00,49.18,49.25,49.12,49.24,110196.0,44.708,44.7716,44.6534,44.7625,110196.0
2021-02-16 14:30:00,49.24,49.28,49.05,49.15,109649.0,44.7625,44.7989,44.5898,44.6807,109649.0
2021-02-16 15:00:00,49.14,49.23,49.09,49.15,132112.0,44.6716,44.7534,44.6262,44.6807,132112.0
2021-02-16 15:30:00,49.14,49.14,48.74,48.81,672931.0,44.6716,44.6716,44.308,44.3716,672931.0
2021-02-17 09:30:00,48.66,49.22,48.6,49.14,299383.0,44.2353,44.7443,44.1807,44.6716,299383.0
2021-02-17 10:00:00,49.12,49.52,49.06,49.42,144085.0,44.6534,45.0171,44.5989,44.9262,144085.0
2021-02-17 10:30:00,49.42,49.89,49.38,49.76,191696.0,44.9262,45.3534,44.8898,45.2352,191696.0
2021-02-17 11:00:00,49.74,50.35,49.63,50.34,174143.0,45.2171,45.7716,45.1171,45.7625,174143.0
2021-02-17 11:30:00,50.34,50.39,49.99,50.14,193282.0,45.7625,45.808,45.4443,45.5807,193282.0
2021-02-17 12:00:00,50.15,50.24,50.05,50.11,129889.0,45.5898,45.6716,45.4989,45.5534,129889.0
2021-02-17 12:30:00,50.11,50.16,50.03,50.05,92300.0,45.5534,45.5989,45.4807,45.4989,92300.0
2021-02-17 13:00:00,50.06,50.17,49.93,50.14,332421.0,45.508,45.608,45.3898,45.5807,332421.0
2021-02-17 13:30:00,50.1,50.18,50.06,50.12,87419.0,45.5443,45.6171,45.508,45.5625,87419.0
2021-02-17 14:00:00,50.12,50.28,50.09,50.19,90449.0,45.5625,45.708,45.5352,45.6261,90449.0
2021-02-17 14:30:00,50.2,50.32,50.17,50.2,166913.0,45.6352,45.7443,45.608,45.6352,166913.0
2021-02-17 15:00:00,50.21,50.22,50.0,50.03,186530.0,45.6443,45.6534,45.4534,45.4807,186530.0
2021-02-17 15:30:00,50.03,50.18,49.99,50.1,578089.0,45.4807,45.6171,45.4443,45.5443,578089.0
2021-02-18 09:30:00,49.64,50.01,49.63,49.94,100877.0,45.1262,45.4625,45.1171,45.3989,100877.0
2021-02-18 10:00:00,49.9,49.98,49.68,49.81,137277.0,45.3625,45.4352,45.1625,45.2807,137277.0
2021-02-18 10:30:00,49.81,49.98,49.68,49.9,111437.0,45.2807,45.4352,45.1625,45.3625,111437.0
2021-02-18 11:00:00,49.89,49.95,49.8,49.81,113700.0,45.3534,45.408,45.2716,45.2807,113700.0
2021-02-18 11:30:00,49.79,49.79,49.58,49.69,71640.0,45.2625,45.2625,45.0716,45.1716,71640.0
2021-02-18 12:00:00,49.66,49.66,49.36,49.41,67233.0,45.1443,45.1443,44.8716,44.9171,67233.0
2021-02-18 12:30:00,49.43,49.55,49.41,49.46,49136.0,44.9352,45.0443,44.9171,44.9625,49136.0
2021-02-18 13:00:00,49.47,49.62,49.39,49.59,54278.0,44.9716,45.108,44.8989,45.0807,54278.0
2021-02-18 13:30:00,49.6,49.76,49.6,49.68,48659.0,45.0898,45.2352,45.0898,45.1625,48659.0
2021-02-18 14:00:00,49.72,49.83,49.71,49.8,62083.0,45.1989,45.2989,45.1898,45.2716,62083.0
2021-02-18 14:30:00,49.79,49.86,49.66,49.79,83417.0,45.2625,45.3261,45.1443,45.2625,83417.0
2021-02-18 15:00:00,49.78,49.82,49.67,49.72,128503.0,45.2534,45.2898,45.1534,45.1989,128503.0
2021-02-18 15:30:00,49.73,49.76,49.4,49.42,311530.0,45.208,45.2352,44.908,44.9262,311530.0
2021-02-19 09:30:00,49.8,50.1,49.74,49.98,152934.0,45.2716,45.5443,45.2171,45.4352,152934.0
2021-02-19 10:00:00,49.96,49.98,49.68,49.76,74597.0,45.4171,45.4352,45.1625,45.2352,74597.0
2021-02-19 10:30:00,49.75,49.79,49.57,49.78,81302.0,45.2262,45.2625,45.0625,45.2534,81302.0
2021-02-19 11:00:00,49.78,49.84,49.61,49.66,65917.0,45.2534,45.308,45.0989,45.1443,65917.0
2021-02-19 11:30:00,49.65,49.79,49.6,49.73,38691.0,45.1352,45.2625,45.0898,45.208,38691.0
2021-02-19 12:00:00,49.73,49.77,49.46,49.56,61674.0,45.208,45.2443,44.9625,45.0534,61674.0
2021-02-19 12:30:00,49.53,49.71,49.51,49.7,70366.0,45.0262,45.1898,45.008,45.1807,70366.0
2021-02-19 13:00:00,49.71,49.77,49.61,49.72,118290.0,45.1898,45.2443,45.0989,45.1989,118290.0
2021-02-19 13:30:00,49.73,49.85,49.69,49.83,60201.0,45.208,45.3171,45.1716,45.2989,60201.0
2021-02-19 14:00:00,49.84,49.93,49.68,49.7,47165.0,45.308,45.3898,45.1625,45.1807,47165.0
2021-02-19 14:30:00,49.7,49.88,49.7,49.84,46704.0,45.1807,45.3443,45.1807,45.308,46704.0
2021-02-19 15:00:00,49.85,49.95,49.76,49.95,79508.0,45.3171,45.408,45.2352,45.408,79508.0
2021-02-19 15:30:00,49.95,50.0,49.78,49.86,277377.0,45.408,45.4534,45.2534,45.3261,277377.0
2021-02-22 09:30:00,49.99,50.3,49.86,50.02,101963.0,45.4443,45.7261,45.3261,45.4716,101963.0
2021-02-22 10:00:00,50.01,50.49,49.96,50.48,75108.0,45.4625,45.8989,45.4171,45.8898,75108.0
2021-02-22 10:30:00,50.5,50.73,50.41,50.48,84598.0,45.908,46.117,45.8261,45.8898,84598.0
2021-02-22 11:00:00,50.47,50.73,50.45,50.7,47596.0,45.8807,46.117,45.8625,46.0898,47596.0
2021-02-22 11:30:00,50.73,50.86,50.65,50.83,48957.0,46.117,46.2352,46.0443,46.2079,48957.0
2021-02-22 12:00:00,50.84,50.95,50.76,50.95,43111.0,46.217,46.317,46.1443,46.317,43111.0
2021-02-22 12:30:00,50.93,51.06,50.88,51.0,53256.0,46.2989,46.417,46.2534,46.3625,53256.0
2021-02-22 13:00:00,50.99,51.0,50.85,50.92,38112.0,46.3534,46.3625,46.2261,46.2898,38112.0
2021-02-22 13:30:00,50.93,51.04,50.9,50.96,43838.0,46.2989,46.3988,46.2716,46.3261,43838.0
2021-02-22 14:00:00,50.95,51.09,50.94,51.04,35879.0,46.317,46.4443,46.3079,46.3988,35879.0
2021-02-22 14:30:00,51.03,51.1,51.0,51.07,39368.0,46.3898,46.4534,46.3625,46.4261,39368.0
2021-02-22 15:00:00,51.07,51.09,50.92,50.95,92532.0,46.4261,46.4443,46.2898,46.317,92532.0
2021-02-22 15:30:00,50.94,51.07,50.88,51.03,251742.0,46.3079,46.4261,46.2534,46.3898,251742.0
2021-02-23 09:30:00,51.56,52.21,51.27,52.09,191370.0,46.8716,47.4625,46.6079,47.3534,191370.0
2021-02-23 10:00:00,52.09,52.21,51.76,51.91,95277.0,47.3534,47.4625,47.0534,47.1897,95277.0
2021-02-23 10:30:00,51.93,52.18,51.86,52.03,62278.0,47.2079,47.4352,47.1443,47.2988,62278.0
2021-02-23 11:00:00,52.03,52.2,51.96,52.12,67745.0,47.2988,47.4534,47.2352,47.3806,67745.0
2021-02-23 11:30:00,52.12,52.47,52.08,52.33,70158.0,47.3806,47.6988,47.3443,47.5715,70158.0
2021-02-23 12:00:00,52.31,52.56,52.18,52.25,154144.0,47.5534,47.7806,47.4352,47.4988,154144.0
2021-02-23 12:30:00,52.24,52.39,52.1,52.14,168618.0,47.4897,47.6261,47.3625,47.3988,168618.0
2021-02-23 13:00:00,52.12,52.13,51.97,52.07,173557.0,47.3806,47.3897,47.2443,47.3352,173557.0
2021-02-23 13:30:00,52.07,52.09,51.88,51.92,42529.0,47.3352,47.3534,47.1625,47.1988,42529.0
2021-02-23 14:00:00,51.94,51.99,51.78,51.81,48551.0,47.217,47.2625,47.0716,47.0988,48551.0
2021-02-23 14:30:00,51.79,52.0,51.7,51.97,51186.0,47.0807,47.2716,46.9988,47.2443,51186.0
2021-02-23 15:00:00,51.98,52.06,51.86,51.93,58855.0,47.2534,47.3261,47.1443,47.2079,58855.0
2021-02-23 15:30:00,51.94,52.05,51.82,51.87,278884.0,47.217,47.317,47.1079,47.1534,278884.0
2021-02-24 09:30:00,51.97,52.75,51.91,52.68,184856.0,47.2443,47.9534,47.1897,47.8897,184856.0
2021-02-24 10:00:00,52.75,53.4,52.75,53.39,191010.0,47.9534,48.5443,47.9534,48.5352,191010.0
2021-02-24 10:30:00,53.37,53.6,53.19,53.38,272344.0,48.517,48.7261,48.3533,48.5261,272344.0
2021-02-24 11:00:00,53.42,53.76,53.33,53.66,163287.0,48.5624,48.8715,48.4806,48.7806,163287.0
2021-02-24 11:30:00,53.66,53.79,53.36,53.51,78215.0,48.7806,48.8988,48.5079,48.6442,78215.0
2021-02-24 12:00:00,53.52,53.61,53.33,53.55,70540.0,48.6533,48.7352,48.4806,48.6806,70540.0
2021-02-24 12:30:00,53.54,53.6,53.33,53.54,65803.0,48.6715,48.7261,48.4806,48.6715,65803.0
2021-02-24 13:00:00,53.57,53.61,53.4,53.56,74963.0,48.6988,48.7352,48.5443,48.6897,74963.0
2021-02-24 13:30:00,53.55,53.63,53.51,53.62,45845.0,48.6806,48.7533,48.6442,48.7442,45845.0
2021-02-24 14:00:00,53.62,53.65,53.4,53.47,75708.0,48.7442,48.7715,48.5443,48.6079,75708.0
2021-02-24 14:30:00,53.49,53.57,53.34,53.35,213361.0,48.6261,48.6988,48.4897,48.4988,213361.0
2021-02-24 15:00:00,53.35,53.58,53.34,53.58,106547.0,48.4988,48.7079,48.4897,48.7079,106547.0
2021-02-24 15:30:00,53.58,53.58,53.15,53.15,288645.0,48.7079,48.7079,48.317,48.317,288645.0
2021-02-25 09:30:00,53.45,53.95,53.25,53.74,193384.0,48.5897,49.0442,48.4079,48.8533,193384.0
2021-02-25 10:00:00,53.7,53.88,53.46,53.59,157148.0,48.817,48.9806,48.5988,48.717,157148.0
2021-02-25 10:30:00,53.57,53.6,53.17,53.38,113172.0,48.6988,48.7261,48.3352,48.5261,113172.0
2021-02-25 11:00:00,53.35,53.5,53.19,53.23,85610.0,48.4988,48.6352,48.3533,48.3897,85610.0
2021-02-25 11:30:00,53.25,53.39,52.95,53.07,74408.0,48.4079,48.5352,48.1352,48.2443,74408.0
2021-02-25 12:00:00,53.11,53.29,53.01,53.02,120918.0,48.2806,48.4443,48.1897,48.1988,120918.0
2021-02-25 12:30:00,53.01,53.01,52.53,52.55,44228.0,48.1897,48.1897,47.7534,47.7715,44228.0
2021-02-25 13:00:00,52.54,52.76,52.26,52.76,41730.0,47.7625,47.9624,47.5079,47.9624,41730.0
2021-02-25 13:30:00,52.74,52.78,52.6,52.73,60887.0,47.9443,47.9806,47.817,47.9352,60887.0
2021-02-25 14:00:00,52.72,52.85,52.64,52.79,93075.0,47.9261,48.0443,47.8534,47.9897,93075.0
2021-02-25 14:30:00,52.75,52.75,52.47,52.55,66460.0,47.9534,47.9534,47.6988,47.7715,66460.0
2021-02-25 15:00:00,52.53,52.61,52.21,52.25,85478.0,47.7534,47.8261,47.4625,47.4988,85478.0
2021-02-25 15:30:00,52.25,52.31,51.86,51.89,358572.0,47.4988,47.5534,47.1443,47.1716,358572.0
2021-02-26 09:30:00,51.49,51.67,50.97,51.06,92446.0,47.1311,47.2959,46.6551,46.7375,92446.0
2021-02-26 10:00:00,51.0,51.06,50.37,50.41,89821.0,46.6826,46.7375,46.1059,46.1426,89821.0
2021-02-26 10:30:00,50.42,50.92,50.42,50.68,70880.0,46.1517,46.6094,46.1517,46.3897,70880.0
2021-02-26 11:00:00,50.69,51.09,50.65,50.84,85010.0,46.3988,46.765,46.3622,46.5362,85010.0
2021-02-26 11:30:00,50.81,51.11,50.72,50.8,54060.0,46.5087,46.7833,46.4263,46.4995,54060.0
2021-02-26 12:00:00,50.84,51.4,50.77,51.32,52563.0,46.5362,47.0487,46.4721,46.9755,52563.0
2021-02-26 12:30:00,51.33,51.4,51.14,51.14,44587.0,46.9847,47.0487,46.8108,46.8108,44587.0
2021-02-26 13:00:00,51.1,51.12,50.93,51.09,31433.0,46.7741,46.7924,46.6185,46.765,31433.0
2021-02-26 13:30:00,51.09,51.1,50.74,50.85,52396.0,46.765,46.7741,46.4446,46.5453,52396.0
2021-02-26 14:00:00,50.86,50.95,50.72,50.82,44316.0,46.5545,46.6368,46.4263,46.5178,44316.0
2021-02-26 14:30:00,50.83,51.03,50.8,51.03,78458.0,46.527,46.7101,46.4995,46.7101,78458.0
2021-02-26 15:00:00,51.04,51.15,50.91,50.97,55476.0,46.7192,46.8199,46.6002,46.6551,55476.0
2021-02-26 15:30:00,50.94,51.27,50.67,50.67,341923.0,46.6277,46.9297,46.3805,46.3805,341923.0
2021-03-01 09:30:00,51.45,52.23,51.45,51.98,173288.0,47.0945,47.8085,47.0945,47.5796,173288.0
2021-03-01 10:00:00,52.0,52.29,51.92,52.17,65894.0,47.598,47.8634,47.5247,47.7536,65894.0
2021-03-01 10:30:00,52.18,52.26,52.02,52.21,94489.0,47.7627,47.8359,47.6163,47.7902,94489.0
2021-03-01 11:00:00,52.19,52.23,51.99,52.03,77918.0,47.7719,47.8085,47.5888,47.6254,77918.0
2021-03-01 11:30:00,52.04,52.09,51.93,52.0,54668.0,47.6346,47.6803,47.5339,47.598,54668.0
2021-03-01 12:00:00,52.01,52.07,51.98,52.01,44842.0,47.6071,47.662,47.5796,47.6071,44842.0
2021-03-01 12:30:00,52.03,52.07,51.91,51.99,116635.0,47.6254,47.662,47.5156,47.5888,116635.0
2021-03-01 13:00:00,51.99,52.06,51.95,52.06,86624.0,47.5888,47.6529,47.5522,47.6529,86624.0
2021-03-01 13:30:00,52.07,52.29,52.07,52.21,50842.0,47.662,47.8634,47.662,47.7902,50842.0
2021-03-01 14:00:00,52.22,52.41,52.2,52.23,73883.0,47.7993,47.9732,47.781,47.8085,73883.0
2021-03-01 14:30:00,52.24,52.43,52.23,52.32,82048.0,47.8176,47.9915,47.8085,47.8909,82048.0
2021-03-01 15:00:00,52.31,52.34,52.13,52.17,83586.0,47.8817,47.9092,47.7169,47.7536,83586.0
2021-03-01 15:30:00,52.18,52.21,51.93,51.96,304943.0,47.7627,47.7902,47.5339,47.5613,304943.0
2021-03-02 09:30:00,51.81,51.95,51.58,51.73,127488.0,47.424,47.5522,47.2135,47.3508,127488.0
2021-03-02 10:00:00,51.72,51.83,51.57,51.61,73666.0,47.3417,47.4423,47.2044,47.241,73666.0
2021-03-02 10:30:00,51.6,51.83,51.54,51.79,44981.0,47.2318,47.4423,47.1769,47.4057,44981.0
2021-03-02 11:00:00,51.77,51.88,51.59,51.87,55031.0,47.3874,47.4881,47.2227,47.479,55031.0
2021-03-02 11:30:00,51.87,51.87,51.66,51.66,33056.0,47.479,47.479,47.2867,47.2867,33056.0
2021-03-02 12:00:00,51.65,51.88,51.59,51.75,32272.0,47.2776,47.4881,47.2227,47.3691,32272.0
2021-03-02 12:30:00,51.75,51.78,51.67,51.76,34475.0,47.3691,47.3966,47.2959,47.3783,34475.0
2021-03-02 13:00:00,51.78,51.86,51.68,51.73,91168.0,47.3966,47.4698,47.305,47.3508,91168.0
2021-03-02 13:30:00,51.73,51.86,51.63,51.74,64835.0,47.3508,47.4698,47.2593,47.36,64835.0
2021-03-02 14:00:00,51.72,51.82,51.66,51.67,81532.0,47.3417,47.4332,47.2867,47.2959,81532.0
2021-03-02 14:30:00,51.69,51.96,51.67,51.9,108412.0,47.3142,47.5613,47.2959,47.5064,108412.0
2021-03-02 15:00:00,51.89,52.01,51.74,51.74,116754.0,47.4973,47.6071,47.36,47.36,116754.0
2021-03-02 15:30:00,51.74,51.82,51.56,51.59,303295.0,47.36,47.4332,47.1952,47.2227,303295.0
2021-03-03 09:30:00,51.8,52.49,51.61,52.28,105416.0,47.4149,48.0465,47.241,47.8542,105416.0
2021-03-03 10:00:00,52.27,52.81,52.17,52.67,53567.0,47.8451,48.3394,47.7536,48.2112,53567.0
2021-03-03 10:30:00,52.63,52.86,52.56,52.69,69149.0,48.1746,48.3851,48.1105,48.2295,69149.0
2021-03-03 11:00:00,52.68,52.81,52.62,52.67,179428.0,48.2204,48.3394,48.1655,48.2112,179428.0
2021-03-03 11:30:00,52.67,52.7,52.51,52.62,150206.0,48.2112,48.2387,48.0648,48.1655,150206.0
2021-03-03 12:00:00,52.62,52.87,52.56,52.83,191450.0,48.1655,48.3943,48.1105,48.3577,191450.0
2021-03-03 12:30:00,52.82,53.1,52.82,53.0,43700.0,48.3485,48.6048,48.3485,48.5133,43700.0
2021-03-03 13:00:00,53.01,53.14,53.01,53.02,62291.0,48.5225,48.6414,48.5225,48.5316,62291.0
2021-03-03 13:30:00,53.02,53.08,52.91,52.98,31062.0,48.5316,48.5865,48.4309,48.495,31062.0
2021-03-03 14:00:00,52.98,53.05,52.63,52.68,38694.0,48.495,48.5591,48.1746,48.2204,38694.0
2021-03-03 14:30:00,52.67,52.85,52.49,52.8,62598.0,48.2112,48.376,48.0465,48.3302,62598.0
2021-03-03 15:00:00,52.8,52.88,52.69,52.73,72274.0,48.3302,48.4035,48.2295,48.2662,72274.0
2021-03-03 15:30:00,52.73,52.78,52.38,52.43,208805.0,48.2662,48.3119,47.9458,47.9915,208805.0
2021-03-04 09:30:00,52.48,52.82,52.14,52.59,78906.0,48.0373,48.3485,47.7261,48.138,78906.0
2021-03-04 10:00:00,52.63,52.64,51.81,52.01,142827.0,48.1746,48.1838,47.424,47.6071,142827.0
2021-03-04 10:30:00,52.02,52.02,51.4,51.51,112467.0,47.6163,47.6163,47.0487,47.1494,112467.0
2021-03-04 11:00:00,51.53,51.75,51.3,51.54,48506.0,47.1677,47.3691,46.9572,47.1769,48506.0
2021-03-04 11:30:00,51.55,51.83,51.49,51.8,79971.0,47.186,47.4423,47.1311,47.4149,79971.0
2021-03-04 12:00:00,51.8,52.0,51.75,51.82,53322.0,47.4149,47.598,47.3691,47.4332,53322.0
2021-03-04 12:30:00,51.84,51.96,51.36,51.41,63718.0,47.4515,47.5613,47.0121,47.0579,63718.0
2021-03-04 13:00:00,51.4,51.56,51.18,51.39,97814.0,47.0487,47.1952,46.8474,47.0396,97814.0
2021-03-04 13:30:00,51.37,51.4,50.67,50.67,61735.0,47.0213,47.0487,46.3805,46.3805,61735.0
2021-03-04 14:00:00,50.66,51.36,50.63,51.25,87644.0,46.3714,47.0121,46.3439,46.9114,87644.0
2021-03-04 14:30:00,51.25,51.78,50.99,51.71,124605.0,46.9114,47.3966,46.6735,47.3325,124605.0
2021-03-04 15:00:00,51.71,51.77,51.49,51.72,181783.0,47.3325,47.3874,47.1311,47.3417,181783.0
2021-03-04 15:30:00,51.73,52.09,51.69,52.05,327320.0,47.3508,47.6803,47.3142,47.6437,327320.0
2021-03-05 09:30:00,52.68,53.19,52.68,53.02,117990.0,48.2204,48.6872,48.2204,48.5316,117990.0
2021-03-05 10:00:00,53.03,53.19,52.71,53.05,128066.0,48.5408,48.6872,48.2478,48.5591,128066.0
2021-03-05 10:30:00,53.02,53.12,52.47,52.55,81390.0,48.5316,48.6231,48.0282,48.1014,81390.0
2021-03-05 11:00:00,52.55,52.59,52.31,52.36,85308.0,48.1014,48.138,47.8817,47.9275,85308.0
2021-03-05 11:30:00,52.44,52.63,52.26,52.6,62446.0,48.0007,48.1746,47.8359,48.1472,62446.0
2021-03-05 12:00:00,52.62,52.71,52.46,52.65,112177.0,48.1655,48.2478,48.019,48.1929,112177.0
2021-03-05 12:30:00,52.65,52.91,52.56,52.57,92285.0,48.1929,48.4309,48.1105,48.1197,92285.0
2021-03-05 13:00:00,52.57,52.86,52.54,52.72,71589.0,48.1197,48.3851,48.0922,48.257,71589.0
2021-03-05 13:30:00,52.74,53.07,52.68,53.07,66082.0,48.2753,48.5774,48.2204,48.5774,66082.0
2021-03-05 14:00:00,53.09,53.27,52.9,53.27,70834.0,48.5957,48.7604,48.4218,48.7604,70834.0
2021-03-05 14:30:00,53.27,53.39,53.17,53.38,52084.0,48.7604,48.8703,48.6689,48.8611,52084.0
2021-03-05 15:00:00,53.36,53.59,53.35,53.57,134280.0,48.8428,49.0534,48.8337,49.035,134280.0
2021-03-05 15:30:00,53.56,53.86,53.48,53.61,409252.0,49.0259,49.3005,48.9527,49.0717,409252.0
2021-03-08 09:30:00,54.26,54.64,53.79,54.26,203616.0,49.6666,50.0145,49.2364,49.6666,203616.0
2021-03-08 10:00:00,54.29,54.68,54.2,54.55,85042.0,49.6941,50.0511,49.6117,49.9321,85042.0
2021-03-08 10:30:00,54.52,55.06,54.52,54.96,171712.0,49.9046,50.3989,49.9046,50.3074,171712.0
2021-03-08 11:00:00,54.98,55.21,54.93,55.19,97973.0,50.3257,50.5362,50.2799,50.5179,97973.0
2021-03-08 11:30:00,55.2,55.2,54.91,55.08,60175.0,50.5271,50.5271,50.2616,50.4172,60175.0
2021-03-08 12:00:00,55.07,55.75,55.04,55.71,86276.0,50.4081,51.0305,50.3806,50.9939,86276.0
2021-03-08 12:30:00,55.72,55.83,55.69,55.8,107775.0,51.003,51.1037,50.9756,51.0763,107775.0
2021-03-08 13:00:00,55.8,55.88,55.41,55.42,89485.0,51.0763,51.1495,50.7193,50.7284,89485.0
2021-03-08 13:30:00,55.43,55.49,55.02,55.06,74123.0,50.7376,50.7925,50.3623,50.3989,74123.0
2021-03-08 14:00:00,55.04,55.21,54.98,55.1,184266.0,50.3806,50.5362,50.3257,50.4355,184266.0
2021-03-08 14:30:00,55.1,55.13,54.84,55.04,118839.0,50.4355,50.463,50.1975,50.3806,118839.0
2021-03-08 15:00:00,55.04,55.05,54.87,54.88,211625.0,50.3806,50.3898,50.225,50.2341,211625.0
2021-03-08 15:30:00,54.89,55.24,54.73,54.78,366465.0,50.2433,50.5637,50.0968,50.1426,366465.0
2021-03-09 09:30:00,54.21,54.77,53.66,54.41,154986.0,49.6209,50.1335,49.1174,49.8039,154986.0
2021-03-09 10:00:00,54.41,54.88,54.36,54.7,95241.0,49.8039,50.2341,49.7582,50.0694,95241.0
2021-03-09 10:30:00,54.71,55.17,54.71,55.08,149085.0,50.0785,50.4996,50.0785,50.4172,149085.0
2021-03-09 11:00:00,55.07,55.47,55.07,55.15,85007.0,50.4081,50.7742,50.4081,50.4813,85007.0
2021-03-09 11:30:00,55.12,55.3,55.08,55.3,49474.0,50.4538,50.6186,50.4172,50.6186,49474.0
2021-03-09 12:00:00,55.3,55.5,55.24,55.41,61843.0,50.6186,50.8017,50.5637,50.7193,61843.0
2021-03-09 12:30:00,55.41,55.48,55.13,55.17,54859.0,50.7193,50.7834,50.463,50.4996,54859.0
2021-03-09 13:00:00,55.16,55.2,54.89,55.1,64599.0,50.4904,50.5271,50.2433,50.4355,64599.0
2021-03-09 13:30:00,55.09,55.2,55.04,55.09,69738.0,50.4264,50.5271,50.3806,50.4264,69738.0
2021-03-09 14:00:00,55.11,55.26,55.03,55.07,67030.0,50.4447,50.582,50.3714,50.4081,67030.0
2021-03-09 14:30:00,55.09,55.19,54.94,55.06,88022.0,50.4264,50.5179,50.2891,50.3989,88022.0
2021-03-09 15:00:00,55.07,55.15,54.96,54.96,78217.0,50.4081,50.4813,50.3074,50.3074,78217.0
2021-03-09 15:30:00,54.96,54.96,54.37,54.41,473229.0,50.3074,50.3074,49.7673,49.8039,473229.0
2021-03-10 09:30:00,54.55,54.73,54.14,54.65,130522.0,49.9321,50.0968,49.5568,50.0236,130522.0
2021-03-10 10:00:00,54.7,54.9,54.45,54.5,60712.0,50.0694,50.2525,49.8405,49.8863,60712.0
2021-03-10 10:30:00,54.51,54.85,54.47,54.84,59615.0,49.8955,50.2067,49.8589,50.1975,59615.0
2021-03-10 11:00:00,54.86,55.09,54.82,54.86,72404.0,50.2158,50.4264,50.1792,50.2158,72404.0
2021-03-10 11:30:00,54.88,55.05,54.79,54.8,54808.0,50.2341,50.3898,50.1518,50.1609,54808.0
2021-03-10 12:00:00,54.83,54.95,54.73,54.75,50000.0,50.1884,50.2982,50.0968,50.1152,50000.0
2021-03-10 12:30:00,54.77,54.79,54.53,54.56,49329.0,50.1335,50.1518,49.9138,49.9412,49329.0
2021-03-10 13:00:00,54.59,54.99,54.48,54.89,63024.0,49.9687,50.3348,49.868,50.2433,63024.0
2021-03-10 13:30:00,54.9,54.9,54.63,54.77,82284.0,50.2525,50.2525,50.0053,50.1335,82284.0
2021-03-10 14:00:00,54.77,55.05,54.72,54.93,58328.0,50.1335,50.3898,50.0877,50.2799,58328.0
2021-03-10 14:30:00,54.95,54.97,54.78,54.84,63362.0,50.2982,50.3165,50.1426,50.1975,63362.0
2021-03-10 15:00:00,54.82,54.82,54.57,54.67,85068.0,50.1792,50.1792,49.9504,50.0419,85068.0
2021-03-10 15:30:00,54.67,54.82,54.55,54.71,164342.0,50.0419,50.1792,49.9321,50.0785,164342.0
2021-03-11 09:30:00,54.33,54.86,54.18,54.82,142939.0,49.7307,50.2158,49.5934,50.1792,142939.0
2021-03-11 10:00:00,54.79,54.92,54.62,54.77,51886.0,50.1518,50.2708,49.9962,50.1335,51886.0
2021-03-11 10:30:00,54.81,54.94,54.69,54.83,76469.0,50.1701,50.2891,50.0602,50.1884,76469.0
2021-03-11 11:00:00,54.82,55.08,54.75,55.02,64286.0,50.1792,50.4172,50.1152,50.3623,64286.0
2021-03-11 11:30:00,55.01,55.07,54.79,54.9,44953.0,50.3531,50.4081,50.1518,50.2525,44953.0
2021-03-11 12:00:00,54.9,55.04,54.87,54.93,77914.0,50.2525,50.3806,50.225,50.2799,77914.0
2021-03-11 12:30:00,54.94,55.03,54.8,54.89,46011.0,50.2891,50.3714,50.1609,50.2433,46011.0
2021-03-11 13:00:00,54.95,54.99,54.74,54.74,55165.0,50.2982,50.3348,50.106,50.106,55165.0
2021-03-11 13:30:00,54.74,54.8,54.49,54.58,162984.0,50.106,50.1609,49.8772,49.9595,162984.0
2021-03-11 14:00:00,54.57,54.73,54.56,54.65,33195.0,49.9504,50.0968,49.9412,50.0236,33195.0
2021-03-11 14:30:00,54.68,54.68,54.44,54.48,35888.0,50.0511,50.0511,49.8314,49.868,35888.0
2021-03-11 15:00:00,54.47,54.54,54.36,54.47,65743.0,49.8589,49.9229,49.7582,49.8589,65743.0
2021-03-11 15:30:00,54.46,54.51,54.3,54.41,242252.0,49.8497,49.8955,49.7032,49.8039,242252.0
2021-03-12 09:30:00,55.27,55.83,54.99,54.99,103596.0,50.5911,51.1037,50.3348,50.3348,103596.0
2021-03-12 10:00:00,55.01,55.28,54.78,55.25,73807.0,50.3531,50.6003,50.1426,50.5728,73807.0
2021-03-12 10:30:00,55.19,55.56,55.08,55.45,68544.0,50.5179,50.8566,50.4172,50.7559,68544.0
2021-03-12 11:00:00,55.44,55.5,55.28,55.34,58111.0,50.7467,50.8017,50.6003,50.6552,58111.0
2021-03-12 11:30:00,55.32,55.5,55.29,55.46,120693.0,50.6369,50.8017,50.6094,50.765,120693.0
2021-03-12 12:00:00,55.45,55.48,55.34,55.39,45501.0,50.7559,50.7834,50.6552,50.701,45501.0
2021-03-12 12:30:00,55.41,55.49,55.31,55.44,51470.0,50.7193,50.7925,50.6277,50.7467,51470.0
2021-03-12 13:00:00,55.44,55.54,55.42,55.48,40671.0,50.7467,50.8383,50.7284,50.7834,40671.0
2021-03-12 13:30:00,55.47,55.53,55.4,55.52,38175.0,50.7742,50.8291,50.7101,50.82,38175.0
2021-03-12 14:00:00,55.52,55.56,55.4,55.46,32956.0,50.82,50.8566,50.7101,50.765,32956.0
2021-03-12 14:30:00,55.47,55.48,55.28,55.36,86394.0,50.7742,50.7834,50.6003,50.6735,86394.0
2021-03-12 15:00:00,55.35,55.47,55.28,55.44,92712.0,50.6644,50.7742,50.6003,50.7467,92712.0
2021-03-12 15:30:00,55.46,55.48,55.34,55.45,292256.0,50.765,50.7834,50.6552,50.7559,292256.0
2021-03-15 09:30:00,55.32,55.52,55.02,55.24,83223.0,50.6369,50.82,50.3623,50.5637,83223.0
2021-03-15 10:00:00,55.26,56.52,55.11,56.43,340385.0,50.582,51.7353,50.4447,51.6529,340385.0
2021-03-15 10:30:00,56.4,57.32,56.4,56.67,701029.0,51.6255,52.4676,51.6255,51.8726,701029.0
2021-03-15 11:00:00,56.62,56.95,56.54,56.8,131165.0,51.8268,52.1289,51.7536,51.9916,131165.0
2021-03-15 11:30:00,56.81,56.81,56.37,56.48,158615.0,52.0008,52.0008,51.598,51.6987,158615.0
2021-03-15 12:00:00,56.48,56.67,56.43,56.62,110071.0,51.6987,51.8726,51.6529,51.8268,110071.0
2021-03-15 12:30:00,56.61,56.76,56.5,56.76,123111.0,51.8177,51.955,51.717,51.955,123111.0
2021-03-15 13:00:00,56.76,56.8,56.66,56.72,97577.0,51.955,51.9916,51.8635,51.9184,97577.0
2021-03-15 13:30:00,56.73,56.92,56.63,56.9,189421.0,51.9275,52.1014,51.836,52.0831,189421.0
2021-03-15 14:00:00,56.91,57.01,56.86,57.01,137914.0,52.0923,52.1838,52.0465,52.1838,137914.0
2021-03-15 14:30:00,56.99,57.07,56.85,56.95,124576.0,52.1655,52.2388,52.0374,52.1289,124576.0
2021-03-15 15:00:00,56.95,57.02,56.86,57.02,144437.0,52.1289,52.193,52.0465,52.193,144437.0
2021-03-15 15:30:00,57.02,57.54,57.0,57.5,481735.0,52.193,52.669,52.1747,52.6324,481735.0
2021-03-16 09:30:00,56.94,57.18,56.45,56.55,112134.0,52.1198,52.3394,51.6712,51.7628,112134.0
2021-03-16 10:00:00,56.52,56.67,56.18,56.22,71993.0,51.7353,51.8726,51.4241,51.4607,71993.0
2021-03-16 10:30:00,56.21,56.43,55.98,56.03,153230.0,51.4516,51.6529,51.241,51.2868,153230.0
2021-03-16 11:00:00,56.03,56.05,55.88,56.02,100561.0,51.2868,51.3051,51.1495,51.2776,100561.0
2021-03-16 11:30:00,56.02,56.7,55.94,56.68,108497.0,51.2776,51.9001,51.2044,51.8818,108497.0
2021-03-16 12:00:00,56.68,56.68,56.43,56.57,93901.0,51.8818,51.8818,51.6529,51.7811,93901.0
2021-03-16 12:30:00,56.56,56.74,56.52,56.63,116434.0,51.7719,51.9367,51.7353,51.836,116434.0
2021-03-16 13:00:00,56.63,56.76,56.15,56.39,208742.0,51.836,51.955,51.3966,51.6163,208742.0
2021-03-16 13:30:00,56.39,56.57,56.22,56.33,236427.0,51.6163,51.7811,51.4607,51.5614,236427.0
2021-03-16 14:00:00,56.33,56.51,56.2,56.46,151647.0,51.5614,51.7262,51.4424,51.6804,151647.0
2021-03-16 14:30:00,56.47,56.59,56.36,56.44,130202.0,51.6895,51.7994,51.5889,51.6621,130202.0
2021-03-16 15:00:00,56.41,56.52,56.37,56.41,118768.0,51.6346,51.7353,51.598,51.6346,118768.0
2021-03-16 15:30:00,56.41,56.75,56.41,56.71,466484.0,51.6346,51.9458,51.6346,51.9092,466484.0
2021-03-17 09:30:00,57.09,57.36,56.5,56.5,123272.0,52.2571,52.5042,51.717,51.717,123272.0
2021-03-17 10:00:00,56.53,56.56,56.14,56.38,75951.0,51.7445,51.7719,51.3875,51.6072,75951.0
2021-03-17 10:30:00,56.38,56.56,56.18,56.48,66021.0,51.6072,51.7719,51.4241,51.6987,66021.0
2021-03-17 11:00:00,56.49,56.88,56.49,56.86,129716.0,51.7079,52.0648,51.7079,52.0465,129716.0
2021-03-17 11:30:00,56.86,57.1,56.84,57.09,98405.0,52.0465,52.2662,52.0282,52.2571,98405.0
2021-03-17 12:00:00,57.07,57.25,56.93,57.01,107255.0,52.2388,52.4035,52.1106,52.1838,107255.0
2021-03-17 12:30:00,57.02,57.24,56.96,57.22,96079.0,52.193,52.3944,52.1381,52.3761,96079.0
2021-03-17 13:00:00,57.21,57.26,57.04,57.08,60247.0,52.3669,52.4127,52.2113,52.2479,60247.0
2021-03-17 13:30:00,57.07,57.13,56.92,56.97,59697.0,52.2388,52.2937,52.1014,52.1472,59697.0
2021-03-17 14:00:00,56.98,57.43,56.92,57.14,80660.0,52.1564,52.5683,52.1014,52.3028,80660.0
2021-03-17 14:30:00,57.1,57.35,57.06,57.27,172679.0,52.2662,52.495,52.2296,52.4218,172679.0
2021-03-17 15:00:00,57.28,57.43,57.08,57.38,161037.0,52.431,52.5683,52.2479,52.5225,161037.0
2021-03-17 15:30:00,57.38,57.6,57.32,57.44,335185.0,52.5225,52.7239,52.4676,52.5774,335185.0
2021-03-18 09:30:00,57.94,58.19,57.7,57.93,128640.0,53.0351,53.2639,52.8154,53.0259,128640.0
2021-03-18 10:00:00,57.93,58.29,57.78,58.28,223589.0,53.0259,53.3555,52.8886,53.3463,223589.0
2021-03-18 10:30:00,58.27,58.38,58.11,58.21,150112.0,53.3372,53.4379,53.1907,53.2822,150112.0
2021-03-18 11:00:00,58.2,58.57,58.18,58.55,146562.0,53.2731,53.6118,53.2548,53.5935,146562.0
2021-03-18 11:30:00,58.56,58.78,58.49,58.72,168197.0,53.6026,53.804,53.5385,53.7491,168197.0
2021-03-18 12:00:00,58.73,63.9,58.6,60.92,3408314.0,53.7582,58.4906,53.6392,55.7628,3408314.0
2021-03-18 12:30:00,60.96,64.95,60.55,64.92,4260125.0,55.7994,59.4517,55.4242,59.4242,4260125.0
2021-03-18 13:00:00,64.92,66.08,63.79,63.93,2571585.0,59.4242,60.486,58.3899,58.518,2571585.0
2021-03-18 13:30:00,63.9,64.05,62.79,62.86,1360861.0,58.4906,58.6279,57.4745,57.5386,1360861.0
2021-03-18 14:00:00,62.86,64.0,62.8,63.23,1035682.0,57.5386,58.5821,57.4837,57.8773,1035682.0
2021-03-18 14:30:00,63.25,63.82,62.78,63.71,1015513.0,57.8956,58.4173,57.4654,58.3166,1015513.0
2021-03-18 15:00:00,63.71,63.94,63.37,63.73,1078526.0,58.3166,58.5272,58.0054,58.335,1078526.0
2021-03-18 15:30:00,63.75,68.95,63.73,68.15,5855840.0,58.3533,63.1131,58.335,62.3808,5855840.0
2021-03-19 09:30:00,67.9,69.0,67.09,68.01,2411898.0,62.1519,63.1588,61.4105,62.2526,2411898.0
2021-03-19 10:00:00,67.98,68.65,67.73,68.24,1272288.0,62.2252,62.8384,61.9963,62.4632,1272288.0
2021-03-19 10:30:00,68.27,68.32,67.65,67.85,1364399.0,62.4906,62.5364,61.9231,62.1062,1364399.0
2021-03-19 11:00:00,67.85,68.05,67.7,67.94,661883.0,62.1062,62.2892,61.9689,62.1886,661883.0
2021-03-19 11:30:00,67.94,68.75,67.79,68.53,632005.0,62.1886,62.93,62.0513,62.7286,632005.0
2021-03-19 12:00:00,68.56,68.63,68.12,68.39,386111.0,62.7561,62.8201,62.3533,62.6005,386111.0
2021-03-19 12:30:00,68.37,68.39,67.42,67.58,520898.0,62.5822,62.6005,61.7126,61.859,520898.0
2021-03-19 13:00:00,67.6,68.1,67.5,68.06,476142.0,61.8773,62.335,61.7858,62.2984,476142.0
2021-03-19 13:30:00,68.06,68.36,68.03,68.08,413892.0,62.2984,62.573,62.2709,62.3167,413892.0
2021-03-19 14:00:00,68.09,68.14,67.73,68.0,362693.0,62.3259,62.3716,61.9963,62.2435,362693.0
2021-03-19 14:30:00,68.0,68.16,67.95,68.05,244998.0,62.2435,62.3899,62.1977,62.2892,244998.0
2021-03-19 15:00:00,68.06,68.3,67.84,68.03,421419.0,62.2984,62.5181,62.097,62.2709,421419.0
2021-03-19 15:30:00,68.03,68.29,67.23,67.69,2139243.0,62.2709,62.5089,61.5387,61.9597,2139243.0
2021-03-22 09:30:00,67.71,67.75,66.6,67.09,476502.0,61.978,62.0146,60.962,61.4105,476502.0
2021-03-22 10:00:00,67.07,67.56,66.76,67.48,347967.0,61.3922,61.8407,61.1084,61.7675,347967.0
2021-03-22 10:30:00,67.46,67.99,67.38,67.89,297493.0,61.7492,62.2343,61.676,62.1428,297493.0
2021-03-22 11:00:00,67.87,67.87,67.02,67.13,430067.0,62.1245,62.1245,61.3464,61.4471,430067.0
2021-03-22 11:30:00,67.13,67.5,67.07,67.23,109036.0,61.4471,61.7858,61.3922,61.5387,109036.0
2021-03-22 12:00:00,67.23,67.3,67.1,67.3,154288.0,61.5387,61.6027,61.4197,61.6027,154288.0
2021-03-22 12:30:00,67.3,67.76,67.29,67.74,115913.0,61.6027,62.0238,61.5936,62.0055,115913.0
2021-03-22 13:00:00,67.76,67.88,67.39,67.63,146110.0,62.0238,62.1336,61.6851,61.9048,146110.0
2021-03-22 13:30:00,67.64,67.74,67.4,67.45,92928.0,61.914,62.0055,61.6943,61.74,92928.0
2021-03-22 14:00:00,67.42,67.71,67.24,67.59,140120.0,61.7126,61.978,61.5478,61.8682,140120.0
2021-03-22 14:30:00,67.6,67.77,67.52,67.57,111825.0,61.8773,62.0329,61.8041,61.8499,111825.0
2021-03-22 15:00:00,67.56,67.84,67.41,67.45,124596.0,61.8407,62.097,61.7034,61.74,124596.0
2021-03-22 15:30:00,67.43,67.53,67.26,67.27,441675.0,61.7217,61.8133,61.5661,61.5753,441675.0
2021-03-23 09:30:00,65.76,67.25,65.7,66.46,676277.0,60.1931,61.557,60.1382,60.8338,676277.0
2021-03-23 10:00:00,66.48,66.75,66.16,66.41,392157.0,60.8522,61.0993,60.5592,60.7881,392157.0
2021-03-23 10:30:00,66.31,66.41,65.81,66.06,556918.0,60.6965,60.7881,60.2389,60.4677,556918.0
2021-03-23 11:00:00,66.05,66.2,65.8,66.04,186696.0,60.4586,60.5959,60.2297,60.4494,186696.0
2021-03-23 11:30:00,66.05,66.27,65.9,66.17,217342.0,60.4586,60.6599,60.3212,60.5684,217342.0
2021-03-23 12:00:00,66.17,66.63,66.11,66.45,165971.0,60.5684,60.9895,60.5135,60.8247,165971.0
2021-03-23 12:30:00,66.44,66.94,66.44,66.91,95896.0,60.8155,61.2732,60.8155,61.2457,95896.0
2021-03-23 13:00:00,66.88,66.93,66.63,66.9,118832.0,61.2183,61.2641,60.9895,61.2366,118832.0
2021-03-23 13:30:00,66.91,67.04,66.78,66.97,142796.0,61.2457,61.3647,61.1268,61.3007,142796.0
2021-03-23 14:00:00,66.97,67.0,66.59,66.59,161473.0,61.3007,61.3281,60.9528,60.9528,161473.0
2021-03-23 14:30:00,66.57,67.02,66.57,66.99,186094.0,60.9345,61.3464,60.9345,61.319,186094.0
2021-03-23 15:00:00,66.99,67.03,66.76,66.94,195873.0,61.319,61.3556,61.1084,61.2732,195873.0
2021-03-23 15:30:00,66.94,67.62,66.89,67.3,728425.0,61.2732,61.8956,61.2274,61.6027,728425.0
2021-03-24 09:30:00,68.0,68.66,67.55,67.7,266634.0,62.2435,62.8476,61.8316,61.9689,266634.0
2021-03-24 10:00:00,67.73,68.47,67.73,68.43,185922.0,61.9963,62.6737,61.9963,62.6371,185922.0
2021-03-24 10:30:00,68.46,68.85,68.42,68.81,320370.0,62.6645,63.0215,62.6279,62.9849,320370.0
2021-03-24 11:00:00,68.83,69.37,68.81,68.94,283238.0,63.0032,63.4975,62.9849,63.1039,283238.0
2021-03-24 11:30:00,69.03,69.57,68.8,69.41,218011.0,63.1863,63.6806,62.9758,63.5341,218011.0
2021-03-24 12:00:00,69.45,69.6,69.2,69.31,260086.0,63.5707,63.708,63.3419,63.4426,260086.0
2021-03-24 12:30:00,69.3,69.31,68.8,68.85,212831.0,63.4334,63.4426,62.9758,63.0215,212831.0
2021-03-24 13:00:00,68.86,68.86,68.24,68.28,344429.0,63.0307,63.0307,62.4632,62.4998,344429.0
2021-03-24 13:30:00,68.26,68.45,67.88,68.12,430654.0,62.4815,62.6554,62.1336,62.3533,430654.0
2021-03-24 14:00:00,68.12,68.13,67.81,67.88,231532.0,62.3533,62.3625,62.0696,62.1336,231532.0
2021-03-24 14:30:00,67.85,67.91,67.61,67.76,318320.0,62.1062,62.1611,61.8865,62.0238,318320.0
2021-03-24 15:00:00,67.76,68.0,67.51,67.58,235780.0,62.0238,62.2435,61.795,61.859,235780.0
2021-03-24 15:30:00,67.6,67.62,66.97,67.05,674412.0,61.8773,61.8956,61.3007,61.3739,674412.0
2021-03-25 09:30:00,67.62,67.64,66.41,66.83,358581.0,61.8956,61.914,60.7881,61.1725,358581.0
2021-03-25 10:00:00,66.78,67.01,66.5,66.87,121804.0,61.1268,61.3373,60.8705,61.2091,121804.0
2021-03-25 10:30:00,66.83,67.12,66.62,67.09,125666.0,61.1725,61.438,60.9803,61.4105,125666.0
2021-03-25 11:00:00,67.09,67.35,67.07,67.19,167942.0,61.4105,61.6485,61.3922,61.502,167942.0
2021-03-25 11:30:00,67.19,67.86,67.12,67.86,269714.0,61.502,62.1153,61.438,62.1153,269714.0
2021-03-25 12:00:00,67.86,67.95,67.63,67.63,135286.0,62.1153,62.1977,61.9048,61.9048,135286.0
2021-03-25 12:30:00,67.67,68.08,67.66,67.82,369528.0,61.9414,62.3167,61.9323,62.0787,369528.0
2021-03-25 13:00:00,67.82,68.2,67.75,68.17,284326.0,62.0787,62.4265,62.0146,62.3991,284326.0
2021-03-25 13:30:00,68.17,68.21,67.95,68.21,117182.0,62.3991,62.4357,62.1977,62.4357,117182.0
2021-03-25 14:00:00,68.19,68.64,68.19,68.62,120866.0,62.4174,62.8293,62.4174,62.811,120866.0
2021-03-25 14:30:00,68.62,69.39,68.61,68.95,185756.0,62.811,63.5158,62.8018,63.1131,185756.0
2021-03-25 15:00:00,68.92,69.45,68.6,68.89,248516.0,63.0856,63.5707,62.7927,63.0581,248516.0
2021-03-25 15:30:00,68.88,69.45,68.86,69.13,557537.0,63.049,63.5707,63.0307,63.2778,557537.0
2021-03-26 09:30:00,69.21,69.39,68.24,68.34,301797.0,63.351,63.5158,62.4632,62.5547,301797.0
2021-03-26 10:00:00,68.38,68.66,68.23,68.6,167602.0,62.5913,62.8476,62.454,62.7927,167602.0
2021-03-26 10:30:00,68.6,68.84,68.4,68.58,131916.0,62.7927,63.0124,62.6096,62.7744,131916.0
2021-03-26 11:00:00,68.58,68.73,67.8,67.99,192837.0,62.7744,62.9117,62.0604,62.2343,192837.0
2021-03-26 11:30:00,68.02,68.31,67.27,67.44,191638.0,62.2618,62.5272,61.5753,61.7309,191638.0
2021-03-26 12:00:00,67.41,68.34,67.4,68.03,128219.0,61.7034,62.5547,61.6943,62.2709,128219.0
2021-03-26 12:30:00,68.05,68.11,67.74,68.02,72483.0,62.2892,62.3442,62.0055,62.2618,72483.0
2021-03-26 13:00:00,68.04,68.15,67.92,68.03,77595.0,62.2801,62.3808,62.1702,62.2709,77595.0
2021-03-26 13:30:00,68.06,68.08,67.61,67.76,114427.0,62.2984,62.3167,61.8865,62.0238,114427.0
2021-03-26 14:00:00,67.76,67.94,67.7,67.75,210078.0,62.0238,62.1886,61.9689,62.0146,210078.0
2021-03-26 14:30:00,67.75,68.02,67.3,67.7,232334.0,62.0146,62.2618,61.6027,61.9689,232334.0
2021-03-26 15:00:00,67.69,67.85,67.41,67.54,196195.0,61.9597,62.1062,61.7034,61.8224,196195.0
2021-03-26 15:30:00,67.54,67.85,67.23,67.76,990513.0,61.8224,62.1062,61.5387,62.0238,990513.0
2021-03-29 09:30:00,65.1,66.65,64.82,66.3,773902.0,59.589,61.0078,59.3327,60.6874,773902.0
2021-03-29 10:00:00,66.24,66.36,65.79,65.85,319526.0,60.6325,60.7423,60.2206,60.2755,319526.0
2021-03-29 10:30:00,65.8,65.82,65.4,65.43,286982.0,60.2297,60.248,59.8636,59.891,286982.0
2021-03-29 11:00:00,65.47,65.61,65.0,65.1,189492.0,59.9277,60.0558,59.4974,59.589,189492.0
2021-03-29 11:30:00,65.12,65.5,65.0,65.49,149887.0,59.6073,59.9551,59.4974,59.946,149887.0
2021-03-29 12:00:00,65.48,65.5,65.14,65.44,160293.0,59.9368,59.9551,59.6256,59.9002,160293.0
2021-03-29 12:30:00,65.44,65.57,65.29,65.36,110382.0,59.9002,60.0192,59.7629,59.827,110382.0
2021-03-29 13:00:00,65.37,65.55,65.27,65.34,76954.0,59.8361,60.0009,59.7446,59.8087,76954.0
2021-03-29 13:30:00,65.34,65.78,65.32,65.69,147422.0,59.8087,60.2114,59.7903,60.129,147422.0
2021-03-29 14:00:00,65.69,65.85,65.63,65.73,113630.0,60.129,60.2755,60.0741,60.1656,113630.0
2021-03-29 14:30:00,65.72,65.73,65.43,65.5,96045.0,60.1565,60.1656,59.891,59.9551,96045.0
2021-03-29 15:00:00,65.5,65.85,65.48,65.85,218238.0,59.9551,60.2755,59.9368,60.2755,218238.0
2021-03-29 15:30:00,65.84,66.09,65.77,65.94,597703.0,60.2663,60.4952,60.2023,60.3579,597703.0
2021-03-30 09:30:00,65.95,66.62,65.78,66.17,324383.0,60.367,60.9803,60.2114,60.5684,324383.0
2021-03-30 10:00:00,66.14,66.44,66.04,66.42,126991.0,60.5409,60.8155,60.4494,60.7972,126991.0
2021-03-30 10:30:00,66.45,66.48,65.97,65.99,200440.0,60.8247,60.8522,60.3853,60.4036,200440.0
2021-03-30 11:00:00,65.99,66.0,65.72,65.93,205122.0,60.4036,60.4128,60.1565,60.3487,205122.0
2021-03-30 11:30:00,65.91,65.91,65.43,65.43,107227.0,60.3304,60.3304,59.891,59.891,107227.0
2021-03-30 12:00:00,65.46,65.48,65.09,65.19,174467.0,59.9185,59.9368,59.5798,59.6714,174467.0
2021-03-30 12:30:00,65.17,65.6,65.11,65.53,55872.0,59.653,60.0466,59.5981,59.9826,55872.0
2021-03-30 13:00:00,65.55,65.58,65.1,65.2,143757.0,60.0009,60.0283,59.589,59.6805,143757.0
2021-03-30 13:30:00,65.19,65.35,65.1,65.11,256898.0,59.6714,59.8178,59.589,59.5981,256898.0
2021-03-30 14:00:00,65.14,65.3,65.11,65.24,212377.0,59.6256,59.772,59.5981,59.7171,212377.0
2021-03-30 14:30:00,65.24,67.87,65.1,67.45,2171223.0,59.7171,62.1245,59.589,61.74,2171223.0
2021-03-30 15:00:00,67.45,67.48,66.8,67.28,437397.0,61.74,61.7675,61.1451,61.5844,437397.0
2021-03-30 15:30:00,67.26,67.89,67.25,67.89,1193655.0,61.5661,62.1428,61.557,62.1428,1193655.0
2021-03-31 09:30:00,68.0,68.17,67.68,68.09,206928.0,62.2435,62.3991,61.9506,62.3259,206928.0
2021-03-31 10:00:00,68.1,68.15,67.7,67.78,166352.0,62.335,62.3808,61.9689,62.0421,166352.0
2021-03-31 10:30:00,67.78,67.86,67.65,67.7,144015.0,62.0421,62.1153,61.9231,61.9689,144015.0
2021-03-31 11:00:00,67.69,67.69,67.11,67.2,94325.0,61.9597,61.9597,61.4288,61.5112,94325.0
2021-03-31 11:30:00,67.17,67.24,66.81,67.1,109225.0,61.4837,61.5478,61.1542,61.4197,109225.0
2021-03-31 12:00:00,67.1,67.18,66.96,67.07,75011.0,61.4197,61.4929,61.2915,61.3922,75011.0
2021-03-31 12:30:00,67.09,67.28,67.0,67.24,91508.0,61.4105,61.5844,61.3281,61.5478,91508.0
2021-03-31 13:00:00,67.24,67.27,66.61,66.72,89985.0,61.5478,61.5753,60.9711,61.0718,89985.0
2021-03-31 13:30:00,66.72,66.95,66.26,66.57,148491.0,61.0718,61.2824,60.6508,60.9345,148491.0
2021-03-31 14:00:00,66.57,66.83,66.55,66.74,145986.0,60.9345,61.1725,60.9162,61.0901,145986.0
2021-03-31 14:30:00,66.75,67.12,66.74,66.8,92569.0,61.0993,61.438,61.0901,61.1451,92569.0
2021-03-31 15:00:00,66.79,67.02,66.6,66.99,163294.0,61.1359,61.3464,60.962,61.319,163294.0
2021-03-31 15:30:00,66.98,67.17,66.79,66.82,565308.0,61.3098,61.4837,61.1359,61.1634,565308.0
2021-04-01 09:30:00,66.37,66.98,65.73,66.53,226035.0,60.7515,61.3098,60.1656,60.8979,226035.0
2021-04-01 10:00:00,66.53,66.95,66.33,66.83,150425.0,60.8979,61.2824,60.7148,61.1725,150425.0
2021-04-01 10:30:00,66.79,67.12,66.78,67.07,100535.0,61.1359,61.438,61.1268,61.3922,100535.0
2021-04-01 11:00:00,67.06,67.15,66.69,66.76,102195.0,61.3831,61.4654,61.0444,61.1084,102195.0
2021-04-01 11:30:00,66.77,66.98,66.64,66.9,274448.0,61.1176,61.3098,60.9986,61.2366,274448.0
2021-04-01 12:00:00,66.91,67.13,66.88,67.02,86639.0,61.2457,61.4471,61.2183,61.3464,86639.0
2021-04-01 12:30:00,67.03,67.54,67.01,67.36,145015.0,61.3556,61.8224,61.3373,61.6577,145015.0
2021-04-01 13:00:00,67.35,67.66,67.31,67.61,81199.0,61.6485,61.9323,61.6119,61.8865,81199.0
2021-04-01 13:30:00,67.59,67.73,67.48,67.65,78396.0,61.8682,61.9963,61.7675,61.9231,78396.0
2021-04-01 14:00:00,67.63,67.76,67.53,67.75,108078.0,61.9048,62.0238,61.8133,62.0146,108078.0
2021-04-01 14:30:00,67.74,67.83,67.66,67.8,172016.0,62.0055,62.0879,61.9323,62.0604,172016.0
2021-04-01 15:00:00,67.81,67.96,67.62,67.82,158740.0,62.0696,62.2069,61.8956,62.0787,158740.0
2021-04-01 15:30:00,67.81,68.34,67.74,68.33,440485.0,62.0696,62.5547,62.0055,62.5455,440485.0
2021-04-05 09:30:00,68.96,69.47,68.35,68.53,368910.0,63.1222,63.589,62.5638,62.7286,368910.0
2021-04-05 10:00:00,68.53,69.08,68.29,69.02,123579.0,62.7286,63.232,62.5089,63.1771,123579.0
2021-04-05 10:30:00,69.0,69.05,68.35,68.47,137930.0,63.1588,63.2046,62.5638,62.6737,137930.0
2021-04-05 11:00:00,68.51,68.54,68.04,68.29,109939.0,62.7103,62.7378,62.2801,62.5089,109939.0
2021-04-05 11:30:00,68.29,68.62,68.25,68.52,62176.0,62.5089,62.811,62.4723,62.7195,62176.0
2021-04-05 12:00:00,68.54,68.92,68.39,68.9,68204.0,62.7378,63.0856,62.6005,63.0673,68204.0
2021-04-05 12:30:00,68.91,69.1,68.74,68.93,101532.0,63.0764,63.2504,62.9208,63.0947,101532.0
2021-04-05 13:00:00,68.93,69.02,68.58,68.62,60335.0,63.0947,63.1771,62.7744,62.811,60335.0
2021-04-05 13:30:00,68.61,68.74,68.37,68.6,70467.0,62.8018,62.9208,62.5822,62.7927,70467.0
2021-04-05 14:00:00,68.58,68.58,68.36,68.5,67512.0,62.7744,62.7744,62.573,62.7011,67512.0
2021-04-05 14:30:00,68.51,68.62,68.13,68.15,103585.0,62.7103,62.811,62.3625,62.3808,103585.0
2021-04-05 15:00:00,68.11,68.44,68.07,68.3,79996.0,62.3442,62.6462,62.3075,62.5181,79996.0
2021-04-05 15:30:00,68.29,68.36,68.08,68.3,320981.0,62.5089,62.573,62.3167,62.5181,320981.0
2021-04-06 09:30:00,68.07,68.3,67.7,67.99,175745.0,62.3075,62.5181,61.9689,62.2343,175745.0
2021-04-06 10:00:00,68.0,68.05,67.65,67.77,128106.0,62.2435,62.2892,61.9231,62.0329,128106.0
2021-04-06 10:30:00,67.75,68.09,67.75,68.06,121508.0,62.0146,62.3259,62.0146,62.2984,121508.0
2021-04-06 11:00:00,68.05,68.06,67.44,67.46,158387.0,62.2892,62.2984,61.7309,61.7492,158387.0
2021-04-06 11:30:00,67.47,67.76,67.34,67.68,115135.0,61.7583,62.0238,61.6393,61.9506,115135.0
2021-04-06 12:00:00,67.7,68.03,67.64,68.02,69246.0,61.9689,62.2709,61.914,62.2618,69246.0
2021-04-06 12:30:00,68.02,68.09,67.81,68.03,85557.0,62.2618,62.3259,62.0696,62.2709,85557.0
2021-04-06 13:00:00,68.03,68.08,67.9,67.98,73301.0,62.2709,62.3167,62.1519,62.2252,73301.0
2021-04-06 13:30:00,67.98,68.01,67.54,67.55,71174.0,62.2252,62.2526,61.8224,61.8316,71174.0
2021-04-06 14:00:00,67.58,67.81,67.55,67.75,106212.0,61.859,62.0696,61.8316,62.0146,106212.0
2021-04-06 14:30:00,67.75,67.78,67.57,67.63,61724.0,62.0146,62.0421,61.8499,61.9048,61724.0
2021-04-06 15:00:00,67.62,67.69,67.48,67.69,80334.0,61.8956,61.9597,61.7675,61.9597,80334.0
2021-04-06 15:30:00,67.71,67.94,67.67,67.8,212927.0,61.978,62.1886,61.9414,62.0604,212927.0
2021-04-07 09:30:00,67.81,68.11,67.26,67.41,196861.0,62.0696,62.3442,61.5661,61.7034,196861.0
2021-04-07 10:00:00,67.37,67.63,67.31,67.62,132395.0,61.6668,61.9048,61.6119,61.8956,132395.0
2021-04-07 10:30:00,67.63,67.83,67.47,67.5,59227.0,61.9048,62.0879,61.7583,61.7858,59227.0
2021-04-07 11:00:00,67.49,67.55,67.29,67.37,64691.0,61.7766,61.8316,61.5936,61.6668,64691.0
2021-04-07 11:30:00,67.37,67.46,67.28,67.38,51413.0,61.6668,61.7492,61.5844,61.676,51413.0
2021-04-07 12:00:00,67.39,67.47,67.34,67.46,37473.0,61.6851,61.7583,61.6393,61.7492,37473.0
2021-04-07 12:30:00,67.46,67.72,67.4,67.64,52282.0,61.7492,61.9872,61.6943,61.914,52282.0
2021-04-07 13:00:00,67.62,67.66,67.48,67.56,53371.0,61.8956,61.9323,61.7675,61.8407,53371.0
2021-04-07 13:30:00,67.56,67.63,67.39,67.59,73955.0,61.8407,61.9048,61.6851,61.8682,73955.0
2021-04-07 14:00:00,67.59,67.7,67.53,67.6,43345.0,61.8682,61.9689,61.8133,61.8773,43345.0
2021-04-07 14:30:00,67.6,67.8,67.6,67.75,75329.0,61.8773,62.0604,61.8773,62.0146,75329.0
2021-04-07 15:00:00,67.76,67.84,67.67,67.81,68824.0,62.0238,62.097,61.9414,62.0696,68824.0
2021-04-07 15:30:00,67.81,68.21,67.75,68.15,240133.0,62.0696,62.4357,62.0146,62.3808,240133.0
2021-04-08 09:30:00,67.54,67.96,67.15,67.59,182992.0,61.8224,62.2069,61.4654,61.8682,182992.0
2021-04-08 10:00:00,67.56,67.58,66.93,67.17,90756.0,61.8407,61.859,61.2641,61.4837,90756.0
2021-04-08 10:30:00,67.15,67.29,67.02,67.16,114050.0,61.4654,61.5936,61.3464,61.4746,114050.0
2021-04-08 11:00:00,67.18,67.35,66.9,66.94,234238.0,61.4929,61.6485,61.2366,61.2732,234238.0
2021-04-08 11:30:00,66.94,67.16,66.71,67.0,156095.0,61.2732,61.4746,61.0627,61.3281,156095.0
2021-04-08 12:00:00,66.99,67.37,66.99,67.23,69493.0,61.319,61.6668,61.319,61.5387,69493.0
2021-04-08 12:30:00,67.23,67.27,67.01,67.03,76648.0,61.5387,61.5753,61.3373,61.3556,76648.0
2021-04-08 13:00:00,67.06,67.21,66.92,67.17,70825.0,61.3831,61.5204,61.2549,61.4837,70825.0
2021-04-08 13:30:00,67.17,67.35,67.15,67.24,62263.0,61.4837,61.6485,61.4654,61.5478,62263.0
2021-04-08 14:00:00,67.24,67.29,66.9,67.0,69190.0,61.5478,61.5936,61.2366,61.3281,69190.0
2021-04-08 14:30:00,67.02,67.04,66.78,67.02,63626.0,61.3464,61.3647,61.1268,61.3464,63626.0
2021-04-08 15:00:00,67.03,67.07,66.95,67.06,111646.0,61.3556,61.3922,61.2824,61.3831,111646.0
2021-04-08 15:30:00,67.04,67.05,66.55,66.59,350396.0,61.3647,61.3739,60.9162,60.9528,350396.0
2021-04-09 09:30:00,67.23,67.31,66.47,66.63,103008.0,61.5387,61.6119,60.843,60.9895,103008.0
2021-04-09 10:00:00,66.6,66.6,65.85,66.26,123856.0,60.962,60.962,60.2755,60.6508,123856.0
2021-04-09 10:30:00,66.26,66.74,66.2,66.42,138793.0,60.6508,61.0901,60.5959,60.7972,138793.0
2021-04-09 11:00:00,66.42,66.75,66.42,66.71,81256.0,60.7972,61.0993,60.7972,61.0627,81256.0
2021-04-09 11:30:00,66.72,66.8,66.42,66.57,105770.0,61.0718,61.1451,60.7972,60.9345,105770.0
2021-04-09 12:00:00,66.56,66.61,66.31,66.34,50166.0,60.9254,60.9711,60.6965,60.724,50166.0
2021-04-09 12:30:00,66.35,66.68,66.26,66.51,105961.0,60.7332,61.0352,60.6508,60.8796,105961.0
2021-04-09 13:00:00,66.48,66.57,66.42,66.42,69215.0,60.8522,60.9345,60.7972,60.7972,69215.0
2021-04-09 13:30:00,66.44,66.56,66.33,66.5,159699.0,60.8155,60.9254,60.7148,60.8705,159699.0
2021-04-09 14:00:00,66.5,66.52,65.94,66.06,92899.0,60.8705,60.8888,60.3579,60.4677,92899.0
2021-04-09 14:30:00,66.03,66.18,65.83,66.16,90998.0,60.4402,60.5775,60.2572,60.5592,90998.0
2021-04-09 15:00:00,66.16,66.57,66.14,66.43,211420.0,60.5592,60.9345,60.5409,60.8064,211420.0
2021-04-09 15:30:00,66.43,66.99,66.41,66.82,365612.0,60.8064,61.319,60.7881,61.1634,365612.0
2021-04-12 09:30:00,67.08,67.33,66.29,66.43,109769.0,61.4014,61.6302,60.6782,60.8064,109769.0
2021-04-12 10:00:00,66.42,66.49,66.13,66.42,67383.0,60.7972,60.8613,60.5318,60.7972,67383.0
2021-04-12 10:30:00,66.41,66.48,66.27,66.38,87099.0,60.7881,60.8522,60.6599,60.7606,87099.0
2021-04-12 11:00:00,66.4,66.53,66.16,66.46,87002.0,60.7789,60.8979,60.5592,60.8338,87002.0
2021-04-12 11:30:00,66.49,66.87,66.39,66.83,90547.0,60.8613,61.2091,60.7698,61.1725,90547.0
2021-04-12 12:00:00,66.86,67.06,66.72,66.99,77847.0,61.2,61.3831,61.0718,61.319,77847.0
2021-04-12 12:30:00,66.98,67.09,66.96,67.02,51165.0,61.3098,61.4105,61.2915,61.3464,51165.0
2021-04-12 13:00:00,67.01,67.03,66.71,66.77,51862.0,61.3373,61.3556,61.0627,61.1176,51862.0
2021-04-12 13:30:00,66.77,66.79,66.57,66.58,52554.0,61.1176,61.1359,60.9345,60.9437,52554.0
2021-04-12 14:00:00,66.59,66.8,66.56,66.72,44201.0,60.9528,61.1451,60.9254,61.0718,44201.0
2021-04-12 14:30:00,66.72,66.82,66.61,66.67,47703.0,61.0718,61.1634,60.9711,61.0261,47703.0
2021-04-12 15:00:00,66.68,66.85,66.64,66.83,48176.0,61.0352,61.1908,60.9986,61.1725,48176.0
2021-04-12 15:30:00,66.82,66.85,66.52,66.56,288881.0,61.1634,61.1908,60.8888,60.9254,288881.0
2021-04-13 09:30:00,66.33,66.45,65.92,66.19,111934.0,60.7148,60.8247,60.3396,60.5867,111934.0
2021-04-13 10:00:00,66.12,66.58,66.12,66.4,40228.0,60.5226,60.9437,60.5226,60.7789,40228.0
2021-04-13 10:30:00,66.44,66.66,66.42,66.58,60424.0,60.8155,61.0169,60.7972,60.9437,60424.0
2021-04-13 11:00:00,66.59,66.75,66.55,66.61,62138.0,60.9528,61.0993,60.9162,60.9711,62138.0
2021-04-13 11:30:00,66.62,66.67,66.53,66.64,43602.0,60.9803,61.0261,60.8979,60.9986,43602.0
2021-04-13 12:00:00,66.62,66.65,66.51,66.54,36115.0,60.9803,61.0078,60.8796,60.9071,36115.0
2021-04-13 12:30:00,66.53,66.67,66.43,66.63,78868.0,60.8979,61.0261,60.8064,60.9895,78868.0
2021-04-13 13:00:00,66.61,66.61,66.18,66.21,37369.0,60.9711,60.9711,60.5775,60.605,37369.0
2021-04-13 13:30:00,66.23,66.31,66.18,66.27,36851.0,60.6233,60.6965,60.5775,60.6599,36851.0
2021-04-13 14:00:00,66.28,66.61,66.28,66.59,33317.0,60.6691,60.9711,60.6691,60.9528,33317.0
2021-04-13 14:30:00,66.58,66.61,66.46,66.52,59462.0,60.9437,60.9711,60.8338,60.8888,59462.0
2021-04-13 15:00:00,66.52,66.77,66.52,66.55,165597.0,60.8888,61.1176,60.8888,60.9162,165597.0
2021-04-13 15:30:00,66.55,66.64,66.45,66.59,158178.0,60.9162,60.9986,60.8247,60.9528,158178.0
2021-04-14 09:30:00,66.5,66.64,66.01,66.43,181349.0,60.8705,60.9986,60.4219,60.8064,181349.0
2021-04-14 10:00:00,66.44,66.64,66.28,66.34,101858.0,60.8155,60.9986,60.6691,60.724,101858.0
2021-04-14 10:30:00,66.37,66.57,66.28,66.55,120007.0,60.7515,60.9345,60.6691,60.9162,120007.0
2021-04-14 11:00:00,66.55,66.67,66.35,66.35,138775.0,60.9162,61.0261,60.7332,60.7332,138775.0
2021-04-14 11:30:00,66.35,66.5,66.25,66.45,89129.0,60.7332,60.8705,60.6416,60.8247,89129.0
2021-04-14 12:00:00,66.45,66.45,66.22,66.28,71697.0,60.8247,60.8247,60.6142,60.6691,71697.0
2021-04-14 12:30:00,66.27,66.54,66.27,66.52,57679.0,60.6599,60.9071,60.6599,60.8888,57679.0
2021-04-14 13:00:00,66.52,66.66,66.49,66.53,60526.0,60.8888,61.0169,60.8613,60.8979,60526.0
2021-04-14 13:30:00,66.53,66.71,66.48,66.52,109026.0,60.8979,61.0627,60.8522,60.8888,109026.0
2021-04-14 14:00:00,66.52,66.78,66.43,66.69,99458.0,60.8888,61.1268,60.8064,61.0444,99458.0
2021-04-14 14:30:00,66.69,66.69,66.42,66.47,87607.0,61.0444,61.0444,60.7972,60.843,87607.0
2021-04-14 15:00:00,66.47,66.64,66.36,66.5,136637.0,60.843,60.9986,60.7423,60.8705,136637.0
2021-04-14 15:30:00,66.5,66.51,66.11,66.12,479792.0,60.8705,60.8796,60.5135,60.5226,479792.0
2021-04-15 09:30:00,66.11,66.37,65.89,66.14,146654.0,60.5135,60.7515,60.3121,60.5409,146654.0
2021-04-15 10:00:00,66.16,66.28,65.74,66.02,176250.0,60.5592,60.6691,60.1748,60.4311,176250.0
2021-04-15 10:30:00,65.98,66.57,65.97,66.57,136990.0,60.3945,60.9345,60.3853,60.9345,136990.0
2021-04-15 11:00:00,66.57,66.57,66.29,66.4,114855.0,60.9345,60.9345,60.6782,60.7789,114855.0
2021-04-15 11:30:00,66.42,66.43,66.31,66.37,75676.0,60.7972,60.8064,60.6965,60.7515,75676.0
2021-04-15 12:00:00,66.34,66.5,66.23,66.28,69953.0,60.724,60.8705,60.6233,60.6691,69953.0
2021-04-15 12:30:00,66.29,66.33,66.12,66.16,61785.0,60.6782,60.7148,60.5226,60.5592,61785.0
2021-04-15 13:00:00,66.16,66.2,66.07,66.09,70407.0,60.5592,60.5959,60.4769,60.4952,70407.0
2021-04-15 13:30:00,66.08,66.3,66.06,66.15,93129.0,60.486,60.6874,60.4677,60.5501,93129.0
2021-04-15 14:00:00,66.16,66.24,66.05,66.06,68686.0,60.5592,60.6325,60.4586,60.4677,68686.0
2021-04-15 14:30:00,66.07,66.33,66.03,66.29,85467.0,60.4769,60.7148,60.4402,60.6782,85467.0
2021-04-15 15:00:00,66.28,66.64,66.28,66.58,110035.0,60.6691,60.9986,60.6691,60.9437,110035.0
2021-04-15 15:30:00,66.58,67.02,66.58,66.91,292125.0,60.9437,61.3464,60.9437,61.2457,292125.0
2021-04-16 09:30:00,67.35,67.67,66.91,66.93,158258.0,61.6485,61.9414,61.2457,61.2641,158258.0
2021-04-16 10:00:00,66.91,67.08,66.82,66.98,51451.0,61.2457,61.4014,61.1634,61.3098,51451.0
2021-04-16 10:30:00,66.93,67.03,66.81,66.82,53182.0,61.2641,61.3556,61.1542,61.1634,53182.0
2021-04-16 11:00:00,66.8,66.91,66.61,66.65,65780.0,61.1451,61.2457,60.9711,61.0078,65780.0
2021-04-16 11:30:00,66.64,66.67,66.5,66.56,39606.0,60.9986,61.0261,60.8705,60.9254,39606.0
2021-04-16 12:00:00,66.56,66.64,66.48,66.52,66607.0,60.9254,60.9986,60.8522,60.8888,66607.0
2021-04-16 12:30:00,66.52,66.64,66.48,66.62,107297.0,60.8888,60.9986,60.8522,60.9803,107297.0
2021-04-16 13:00:00,66.59,66.68,66.59,66.64,45152.0,60.9528,61.0352,60.9528,60.9986,45152.0
2021-04-16 13:30:00,66.64,66.66,66.46,66.49,63021.0,60.9986,61.0169,60.8338,60.8613,63021.0
2021-04-16 14:00:00,66.49,66.58,66.08,66.1,126217.0,60.8613,60.9437,60.486,60.5043,126217.0
2021-04-16 14:30:00,66.14,66.45,66.12,66.39,75855.0,60.5409,60.8247,60.5226,60.7698,75855.0
2021-04-16 15:00:00,66.4,66.74,66.4,66.69,71732.0,60.7789,61.0901,60.7789,61.0444,71732.0
2021-04-16 15:30:00,66.68,66.84,66.22,66.25,480054.0,61.0352,61.1817,60.6142,60.6416,480054.0
2021-04-19 09:30:00,66.35,66.47,65.79,65.95,134921.0,60.7332,60.843,60.2206,60.367,134921.0
2021-04-19 10:00:00,65.95,66.3,65.71,66.19,161590.0,60.367,60.6874,60.1473,60.5867,161590.0
2021-04-19 10:30:00,66.18,66.27,66.08,66.19,158041.0,60.5775,60.6599,60.486,60.5867,158041.0
2021-04-19 11:00:00,66.19,66.2,65.96,66.18,58721.0,60.5867,60.5959,60.3762,60.5775,58721.0
2021-04-19 11:30:00,66.18,66.25,66.06,66.1,62418.0,60.5775,60.6416,60.4677,60.5043,62418.0
2021-04-19 12:00:00,66.12,66.25,66.06,66.22,41467.0,60.5226,60.6416,60.4677,60.6142,41467.0
2021-04-19 12:30:00,66.24,66.4,66.19,66.23,54144.0,60.6325,60.7789,60.5867,60.6233,54144.0
2021-04-19 13:00:00,66.23,66.34,66.2,66.31,47958.0,60.6233,60.724,60.5959,60.6965,47958.0
2021-04-19 13:30:00,66.31,66.31,66.19,66.25,33613.0,60.6965,60.6965,60.5867,60.6416,33613.0
2021-04-19 14:00:00,66.25,66.51,66.23,66.29,138753.0,60.6416,60.8796,60.6233,60.6782,138753.0
2021-04-19 14:30:00,66.29,66.4,66.24,66.33,63332.0,60.6782,60.7789,60.6325,60.7148,63332.0
2021-04-19 15:00:00,66.33,66.46,66.3,66.39,68722.0,60.7148,60.8338,60.6874,60.7698,68722.0
2021-04-19 15:30:00,66.37,66.78,66.36,66.76,401242.0,60.7515,61.1268,60.7423,61.1084,401242.0
2021-04-20 09:30:00,66.46,66.49,66.04,66.2,95898.0,60.8338,60.8613,60.4494,60.5959,95898.0
2021-04-20 10:00:00,66.19,66.36,66.15,66.17,61776.0,60.5867,60.7423,60.5501,60.5684,61776.0
2021-04-20 10:30:00,66.14,66.16,65.86,66.08,157422.0,60.5409,60.5592,60.2846,60.486,157422.0
2021-04-20 11:00:00,66.07,66.2,65.93,66.06,52863.0,60.4769,60.5959,60.3487,60.4677,52863.0
2021-04-20 11:30:00,66.05,66.17,65.93,66.01,38930.0,60.4586,60.5684,60.3487,60.4219,38930.0
2021-04-20 12:00:00,66.01,66.1,65.94,66.09,46200.0,60.4219,60.5043,60.3579,60.4952,46200.0
2021-04-20 12:30:00,66.06,66.13,65.95,66.1,58256.0,60.4677,60.5318,60.367,60.5043,58256.0
2021-04-20 13:00:00,66.1,66.15,65.98,66.0,36634.0,60.5043,60.5501,60.3945,60.4128,36634.0
2021-04-20 13:30:00,65.99,66.05,65.89,65.99,47830.0,60.4036,60.4586,60.3121,60.4036,47830.0
2021-04-20 14:00:00,66.01,66.04,65.72,65.76,196555.0,60.4219,60.4494,60.1565,60.1931,196555.0
2021-04-20 14:30:00,65.72,65.72,65.45,65.6,71178.0,60.1565,60.1565,59.9093,60.0466,71178.0
2021-04-20 15:00:00,65.62,65.93,65.56,65.77,66534.0,60.065,60.3487,60.01,60.2023,66534.0
2021-04-20 15:30:00,65.77,66.01,65.69,65.73,299834.0,60.2023,60.4219,60.129,60.1656,299834.0
2021-04-21 09:30:00,65.92,66.53,65.74,66.34,118637.0,60.3396,60.8979,60.1748,60.724,118637.0
2021-04-21 10:00:00,66.37,66.76,66.36,66.71,47509.0,60.7515,61.1084,60.7423,61.0627,47509.0
2021-04-21 10:30:00,66.73,67.02,66.52,67.02,43667.0,61.081,61.3464,60.8888,61.3464,43667.0
2021-04-21 11:00:00,66.97,67.01,66.67,66.73,58082.0,61.3007,61.3373,61.0261,61.081,58082.0
2021-04-21 11:30:00,66.75,66.92,66.5,66.92,45788.0,61.0993,61.2549,60.8705,61.2549,45788.0
2021-04-21 12:00:00,66.95,67.02,66.91,66.95,27510.0,61.2824,61.3464,61.2457,61.2824,27510.0
2021-04-21 12:30:00,66.95,66.99,66.82,66.87,43115.0,61.2824,61.319,61.1634,61.2091,43115.0
2021-04-21 13:00:00,66.85,66.96,66.81,66.84,22151.0,61.1908,61.2915,61.1542,61.1817,22151.0
2021-04-21 13:30:00,66.84,67.04,66.82,66.98,43161.0,61.1817,61.3647,61.1634,61.3098,43161.0
2021-04-21 14:00:00,66.99,67.14,66.98,67.06,33916.0,61.319,61.4563,61.3098,61.3831,33916.0
2021-04-21 14:30:00,67.07,67.4,67.07,67.27,61684.0,61.3922,61.6943,61.3922,61.5753,61684.0
2021-04-21 15:00:00,67.27,67.35,67.06,67.07,89425.0,61.5753,61.6485,61.3831,61.3922,89425.0
2021-04-21 15:30:00,67.08,67.49,67.01,67.43,327019.0,61.4014,61.7766,61.3373,61.7217,327019.0
2021-04-22 09:30:00,65.75,67.69,65.7,66.9,993172.0,60.1839,61.9597,60.1382,61.2366,993172.0
2021-04-22 10:00:00,66.89,67.05,66.53,66.96,352618.0,61.2274,61.3739,60.8979,61.2915,352618.0
2021-04-22 10:30:00,66.95,67.06,66.5,66.69,443039.0,61.2824,61.3831,60.8705,61.0444,443039.0
2021-04-22 11:00:00,66.72,66.98,66.48,66.58,435433.0,61.0718,61.3098,60.8522,60.9437,435433.0
2021-04-22 11:30:00,66.61,66.78,66.53,66.7,129068.0,60.9711,61.1268,60.8979,61.0535,129068.0
2021-04-22 12:00:00,66.67,66.7,66.4,66.5,135802.0,61.0261,61.0535,60.7789,60.8705,135802.0
2021-04-22 12:30:00,66.49,66.8,66.32,66.78,176915.0,60.8613,61.1451,60.7057,61.1268,176915.0
2021-04-22 13:00:00,66.78,66.8,66.12,66.74,196065.0,61.1268,61.1451,60.5226,61.0901,196065.0
2021-04-22 13:30:00,66.77,67.09,66.57,66.7,263436.0,61.1176,61.4105,60.9345,61.0535,263436.0
2021-04-22 14:00:00,66.67,66.76,66.39,66.47,357664.0,61.0261,61.1084,60.7698,60.843,357664.0
2021-04-22 14:30:00,66.46,66.48,66.25,66.28,188752.0,60.8338,60.8522,60.6416,60.6691,188752.0
2021-04-22 15:00:00,66.3,66.65,66.25,66.59,204803.0,60.6874,61.0078,60.6416,60.9528,204803.0
2021-04-22 15:30:00,66.58,66.96,66.42,66.63,742448.0,60.9437,61.2915,60.7972,60.9895,742448.0
2021-04-23 09:30:00,67.24,68.08,66.99,68.06,451394.0,61.5478,62.3167,61.319,62.2984,451394.0
2021-04-23 10:00:00,68.07,68.22,67.89,68.0,395823.0,62.3075,62.4449,62.1428,62.2435,395823.0
2021-04-23 10:30:00,68.0,68.33,67.99,68.33,181848.0,62.2435,62.5455,62.2343,62.5455,181848.0
2021-04-23 11:00:00,68.32,68.5,68.01,68.25,135208.0,62.5364,62.7011,62.2526,62.4723,135208.0
2021-04-23 11:30:00,68.22,68.34,68.15,68.15,117176.0,62.4449,62.5547,62.3808,62.3808,117176.0
2021-04-23 12:00:00,68.16,68.31,68.01,68.17,68712.0,62.3899,62.5272,62.2526,62.3991,68712.0
2021-04-23 12:30:00,68.17,68.34,68.07,68.25,100506.0,62.3991,62.5547,62.3075,62.4723,100506.0
2021-04-23 13:00:00,68.26,68.45,68.23,68.42,65674.0,62.4815,62.6554,62.454,62.6279,65674.0
2021-04-23 13:30:00,68.44,68.54,68.33,68.39,114610.0,62.6462,62.7378,62.5455,62.6005,114610.0
2021-04-23 14:00:00,68.4,68.44,68.02,68.04,199395.0,62.6096,62.6462,62.2618,62.2801,199395.0
2021-04-23 14:30:00,68.03,68.25,68.0,68.13,78270.0,62.2709,62.4723,62.2435,62.3625,78270.0
2021-04-23 15:00:00,68.14,68.33,68.1,68.28,214871.0,62.3716,62.5455,62.335,62.4998,214871.0
2021-04-23 15:30:00,68.28,68.42,68.1,68.31,705028.0,62.4998,62.6279,62.335,62.5272,705028.0
2021-04-26 09:30:00,68.5,69.33,68.44,69.02,598670.0,62.7011,63.4609,62.6462,63.1771,598670.0
2021-04-26 10:00:00,69.05,69.28,68.92,69.05,207837.0,63.2046,63.4151,63.0856,63.2046,207837.0
2021-04-26 10:30:00,69.05,69.29,69.03,69.25,171566.0,63.2046,63.4243,63.1863,63.3877,171566.0
2021-04-26 11:00:00,69.26,69.33,69.11,69.19,110932.0,63.3968,63.4609,63.2595,63.3327,110932.0
2021-04-26 11:30:00,69.2,69.21,68.77,68.8,175123.0,63.3419,63.351,62.9483,62.9758,175123.0
2021-04-26 12:00:00,68.75,69.05,68.74,68.94,121014.0,62.93,63.2046,62.9208,63.1039,121014.0
2021-04-26 12:30:00,68.94,69.13,68.94,69.0,69967.0,63.1039,63.2778,63.1039,63.1588,69967.0
2021-04-26 13:00:00,69.0,69.13,68.99,69.11,122617.0,63.1588,63.2778,63.1497,63.2595,122617.0
2021-04-26 13:30:00,69.11,69.14,68.98,69.05,104181.0,63.2595,63.287,63.1405,63.2046,104181.0
2021-04-26 14:00:00,69.06,69.08,68.92,69.06,140162.0,63.2137,63.232,63.0856,63.2137,140162.0
2021-04-26 14:30:00,69.05,69.09,68.72,68.79,145506.0,63.2046,63.2412,62.9025,62.9666,145506.0
2021-04-26 15:00:00,68.79,68.92,68.65,68.86,204648.0,62.9666,63.0856,62.8384,63.0307,204648.0
2021-04-26 15:30:00,68.85,69.05,68.69,68.75,584142.0,63.0215,63.2046,62.8751,62.93,584142.0
2021-04-27 09:30:00,68.54,69.18,68.5,68.9,610348.0,62.7378,63.3236,62.7011,63.0673,610348.0
2021-04-27 10:00:00,68.88,69.06,68.76,68.92,410067.0,63.049,63.2137,62.9391,63.0856,410067.0
2021-04-27 10:30:00,68.93,69.06,68.85,68.89,209547.0,63.0947,63.2137,63.0215,63.0581,209547.0
2021-04-27 11:00:00,68.92,68.95,68.82,68.84,131919.0,63.0856,63.1131,62.9941,63.0124,131919.0
2021-04-27 11:30:00,68.85,68.87,68.35,68.38,127738.0,63.0215,63.0398,62.5638,62.5913,127738.0
2021-04-27 12:00:00,68.38,69.19,68.36,69.17,294284.0,62.5913,63.3327,62.573,63.3144,294284.0
2021-04-27 12:30:00,69.15,69.24,68.82,68.91,266844.0,63.2961,63.3785,62.9941,63.0764,266844.0
2021-04-27 13:00:00,68.9,69.2,68.81,69.16,291015.0,63.0673,63.3419,62.9849,63.3053,291015.0
2021-04-27 13:30:00,69.15,69.25,68.87,68.93,106993.0,63.2961,63.3877,63.0398,63.0947,106993.0
2021-04-27 14:00:00,68.94,69.43,68.94,69.41,276841.0,63.1039,63.5524,63.1039,63.5341,276841.0
2021-04-27 14:30:00,69.4,69.71,69.4,69.6,238766.0,63.525,63.8087,63.525,63.708,238766.0
2021-04-27 15:00:00,69.59,69.94,69.36,69.47,716451.0,63.6989,64.0192,63.4883,63.589,716451.0
2021-04-27 15:30:00,69.47,69.74,69.43,69.5,873335.0,63.589,63.8362,63.5524,63.6165,873335.0
2021-04-28 09:30:00,66.99,67.52,66.04,66.42,1708994.0,61.319,61.8041,60.4494,60.7972,1708994.0
2021-04-28 10:00:00,66.43,66.69,65.9,66.47,955962.0,60.8064,61.0444,60.3212,60.843,955962.0
2021-04-28 10:30:00,66.46,66.63,65.79,66.09,362748.0,60.8338,60.9895,60.2206,60.4952,362748.0
2021-04-28 11:00:00,66.09,66.21,65.81,66.1,306923.0,60.4952,60.605,60.2389,60.5043,306923.0
2021-04-28 11:30:00,66.1,66.65,66.02,66.56,370643.0,60.5043,61.0078,60.4311,60.9254,370643.0
2021-04-28 12:00:00,66.58,66.6,66.16,66.32,197640.0,60.9437,60.962,60.5592,60.7057,197640.0
2021-04-28 12:30:00,66.32,66.53,66.21,66.48,214842.0,60.7057,60.8979,60.605,60.8522,214842.0
2021-04-28 13:00:00,66.48,67.02,66.48,66.92,415751.0,60.8522,61.3464,60.8522,61.2549,415751.0
2021-04-28 13:30:00,66.92,67.0,66.75,66.82,182519.0,61.2549,61.3281,61.0993,61.1634,182519.0
2021-04-28 14:00:00,66.79,67.77,66.79,67.65,230849.0,61.1359,62.0329,61.1359,61.9231,230849.0
2021-04-28 14:30:00,67.64,68.13,67.63,67.84,260568.0,61.914,62.3625,61.9048,62.097,260568.0
2021-04-28 15:00:00,67.86,67.88,67.38,67.42,150058.0,62.1153,62.1336,61.676,61.7126,150058.0
2021-04-28 15:30:00,67.41,67.6,67.18,67.53,359825.0,61.7034,61.8773,61.4929,61.8133,359825.0
2021-04-29 09:30:00,67.97,68.48,67.92,68.07,205790.0,62.216,62.6828,62.1702,62.3075,205790.0
2021-04-29 10:00:00,68.07,68.23,67.45,67.52,127502.0,62.3075,62.454,61.74,61.8041,127502.0
2021-04-29 10:30:00,67.53,67.63,66.94,67.01,248773.0,61.8133,61.9048,61.2732,61.3373,248773.0
2021-04-29 11:00:00,66.98,67.15,66.9,67.06,186101.0,61.3098,61.4654,61.2366,61.3831,186101.0
2021-04-29 11:30:00,67.04,67.08,66.81,66.9,147965.0,61.3647,61.4014,61.1542,61.2366,147965.0
2021-04-29 12:00:00,66.91,66.92,66.44,66.57,124746.0,61.2457,61.2549,60.8155,60.9345,124746.0
2021-04-29 12:30:00,66.57,66.98,66.48,66.66,204777.0,60.9345,61.3098,60.8522,61.0169,204777.0
2021-04-29 13:00:00,66.67,66.72,66.3,66.3,179556.0,61.0261,61.0718,60.6874,60.6874,179556.0
2021-04-29 13:30:00,66.31,66.32,65.86,66.08,224603.0,60.6965,60.7057,60.2846,60.486,224603.0
2021-04-29 14:00:00,66.09,66.49,65.94,66.43,233467.0,60.4952,60.8613,60.3579,60.8064,233467.0
2021-04-29 14:30:00,66.44,66.49,66.14,66.14,205952.0,60.8155,60.8613,60.5409,60.5409,205952.0
2021-04-29 15:00:00,66.15,66.52,66.15,66.27,272978.0,60.5501,60.8888,60.5501,60.6599,272978.0
2021-04-29 15:30:00,66.27,66.69,66.26,66.65,756874.0,60.6599,61.0444,60.6508,61.0078,756874.0
2021-04-30 09:30:00,66.63,66.75,66.39,66.61,219527.0,60.9895,61.0993,60.7698,60.9711,219527.0
2021-04-30 10:00:00,66.64,66.94,65.93,65.98,135507.0,60.9986,61.2732,60.3487,60.3945,135507.0
2021-04-30 10:30:00,65.97,66.03,65.6,65.98,289479.0,60.3853,60.4402,60.0466,60.3945,289479.0
2021-04-30 11:00:00,65.98,66.1,65.66,65.85,160356.0,60.3945,60.5043,60.1016,60.2755,160356.0
2021-04-30 11:30:00,65.85,66.04,65.77,66.04,165858.0,60.2755,60.4494,60.2023,60.4494,165858.0
2021-04-30 12:00:00,66.04,66.33,66.03,66.21,112389.0,60.4494,60.7148,60.4402,60.605,112389.0
2021-04-30 12:30:00,66.2,66.37,66.17,66.3,108941.0,60.5959,60.7515,60.5684,60.6874,108941.0
2021-04-30 13:00:00,66.28,66.28,65.85,65.95,149512.0,60.6691,60.6691,60.2755,60.367,149512.0
2021-04-30 13:30:00,65.97,66.09,65.58,65.7,269699.0,60.3853,60.4952,60.0283,60.1382,269699.0
2021-04-30 14:00:00,65.7,65.81,65.62,65.75,262081.0,60.1382,60.2389,60.065,60.1839,262081.0
2021-04-30 14:30:00,65.74,65.88,65.7,65.72,150009.0,60.1748,60.3029,60.1382,60.1565,150009.0
2021-04-30 15:00:00,65.74,66.0,65.43,65.96,254506.0,60.1748,60.4128,59.891,60.3762,254506.0
2021-04-30 15:30:00,65.98,65.99,65.46,65.96,617139.0,60.3945,60.4036,59.9185,60.3762,617139.0
2021-05-03 09:30:00,66.47,66.48,65.68,66.16,269994.0,60.843,60.8522,60.1199,60.5592,269994.0
2021-05-03 10:00:00,66.17,66.2,65.78,65.83,90473.0,60.5684,60.5959,60.2114,60.2572,90473.0
2021-05-03 10:30:00,65.84,66.02,65.7,65.76,92234.0,60.2663,60.4311,60.1382,60.1931,92234.0
2021-05-03 11:00:00,65.75,66.1,65.57,66.05,115234.0,60.1839,60.5043,60.0192,60.4586,115234.0
2021-05-03 11:30:00,66.04,66.06,65.81,66.02,71947.0,60.4494,60.4677,60.2389,60.4311,71947.0
2021-05-03 12:00:00,66.03,66.05,65.83,66.05,57455.0,60.4402,60.4586,60.2572,60.4586,57455.0
2021-05-03 12:30:00,66.05,66.18,65.97,66.16,71723.0,60.4586,60.5775,60.3853,60.5592,71723.0
2021-05-03 13:00:00,66.17,66.4,66.03,66.32,60985.0,60.5684,60.7789,60.4402,60.7057,60985.0
2021-05-03 13:30:00,66.33,66.48,66.23,66.27,84698.0,60.7148,60.8522,60.6233,60.6599,84698.0
2021-05-03 14:00:00,66.28,66.56,66.27,66.52,154399.0,60.6691,60.9254,60.6599,60.8888,154399.0
2021-05-03 14:30:00,66.52,66.74,66.49,66.67,115002.0,60.8888,61.0901,60.8613,61.0261,115002.0
2021-05-03 15:00:00,66.66,66.7,66.5,66.55,86766.0,61.0169,61.0535,60.8705,60.9162,86766.0
2021-05-03 15:30:00,66.56,66.61,65.97,66.05,326318.0,60.9254,60.9711,60.3853,60.4586,326318.0
2021-05-04 09:30:00,66.22,66.48,65.75,65.78,108624.0,60.6142,60.8522,60.1839,60.2114,108624.0
2021-05-04 10:00:00,65.76,66.4,65.68,66.35,69044.0,60.1931,60.7789,60.1199,60.7332,69044.0
2021-05-04 10:30:00,66.34,66.6,66.11,66.38,76339.0,60.724,60.962,60.5135,60.7606,76339.0
2021-05-04 11:00:00,66.33,66.5,66.19,66.48,78409.0,60.7148,60.8705,60.5867,60.8522,78409.0
2021-05-04 11:30:00,66.48,66.73,66.29,66.29,80752.0,60.8522,61.081,60.6782,60.6782,80752.0
2021-05-04 12:00:00,66.3,66.47,66.27,66.39,97438.0,60.6874,60.843,60.6599,60.7698,97438.0
2021-05-04 12:30:00,66.38,66.52,66.25,66.31,76505.0,60.7606,60.8888,60.6416,60.6965,76505.0
2021-05-04 13:00:00,66.32,66.43,66.11,66.23,50257.0,60.7057,60.8064,60.5135,60.6233,50257.0
2021-05-04 13:30:00,66.22,66.23,66.07,66.12,51822.0,60.6142,60.6233,60.4769,60.5226,51822.0
2021-05-04 14:00:00,66.1,66.24,66.01,66.24,71948.0,60.5043,60.6325,60.4219,60.6325,71948.0
2021-05-04 14:30:00,66.25,66.65,66.25,66.54,96404.0,60.6416,61.0078,60.6416,60.9071,96404.0
2021-05-04 15:00:00,66.55,66.88,66.49,66.88,143104.0,60.9162,61.2183,60.8613,61.2183,143104.0
2021-05-04 15:30:00,66.86,67.06,66.78,66.81,423744.0,61.2,61.3831,61.1268,61.1542,423744.0
2021-05-05 09:30:00,66.68,66.7,65.89,65.93,84415.0,61.0352,61.0535,60.3121,60.3487,84415.0
2021-05-05 10:00:00,65.97,66.01,65.44,65.53,295184.0,60.3853,60.4219,59.9002,59.9826,295184.0
2021-05-05 10:30:00,65.5,65.87,65.47,65.83,114463.0,59.9551,60.2938,59.9277,60.2572,114463.0
2021-05-05 11:00:00,65.84,66.01,65.78,65.98,107821.0,60.2663,60.4219,60.2114,60.3945,107821.0
2021-05-05 11:30:00,65.97,65.98,65.72,65.78,118260.0,60.3853,60.3945,60.1565,60.2114,118260.0
2021-05-05 12:00:00,65.78,65.96,65.62,65.73,103075.0,60.2114,60.3762,60.065,60.1656,103075.0
2021-05-05 12:30:00,65.71,65.87,65.7,65.85,80848.0,60.1473,60.2938,60.1382,60.2755,80848.0
2021-05-05 13:00:00,65.88,66.0,65.75,65.92,83007.0,60.3029,60.4128,60.1839,60.3396,83007.0
2021-05-05 13:30:00,65.92,66.18,65.9,66.16,76142.0,60.3396,60.5775,60.3212,60.5592,76142.0
2021-05-05 14:00:00,66.17,66.39,66.11,66.34,99832.0,60.5684,60.7698,60.5135,60.724,99832.0
2021-05-05 14:30:00,66.38,66.69,66.34,66.66,112590.0,60.7606,61.0444,60.724,61.0169,112590.0
2021-05-05 15:00:00,66.65,66.96,66.63,66.83,155280.0,61.0078,61.2915,60.9895,61.1725,155280.0
2021-05-05 15:30:00,66.83,66.9,66.68,66.71,281620.0,61.1725,61.2366,61.0352,61.0627,281620.0
2021-05-06 09:30:00,66.65,67.14,66.5,66.96,103884.0,61.0078,61.4563,60.8705,61.2915,103884.0
2021-05-06 10:00:00,66.95,66.99,66.37,66.68,118070.0,61.2824,61.319,60.7515,61.0352,118070.0
2021-05-06 10:30:00,66.65,66.77,66.4,66.62,47362.0,61.0078,61.1176,60.7789,60.9803,47362.0
2021-05-06 11:00:00,66.72,67.02,66.53,66.94,39224.0,61.0718,61.3464,60.8979,61.2732,39224.0
2021-05-06 11:30:00,66.94,67.01,66.84,66.95,44720.0,61.2732,61.3373,61.1817,61.2824,44720.0
2021-05-06 12:00:00,66.97,67.09,66.94,67.07,41962.0,61.3007,61.4105,61.2732,61.3922,41962.0
2021-05-06 12:30:00,67.02,67.03,66.67,66.68,66505.0,61.3464,61.3556,61.0261,61.0352,66505.0
2021-05-06 13:00:00,66.66,66.74,66.6,66.65,35182.0,61.0169,61.0901,60.962,61.0078,35182.0
2021-05-06 13:30:00,66.68,66.82,66.68,66.77,55541.0,61.0352,61.1634,61.0352,61.1176,55541.0
2021-05-06 14:00:00,66.78,66.82,66.66,66.77,85170.0,61.1268,61.1634,61.0169,61.1176,85170.0
2021-05-06 14:30:00,66.79,66.88,66.63,66.77,60918.0,61.1359,61.2183,60.9895,61.1176,60918.0
2021-05-06 15:00:00,66.77,66.8,66.55,66.66,122909.0,61.1176,61.1451,60.9162,61.0169,122909.0
2021-05-06 15:30:00,66.68,67.05,66.63,66.85,332471.0,61.0352,61.3739,60.9895,61.1908,332471.0
2021-05-07 09:30:00,65.87,66.8,65.72,66.48,144950.0,60.2938,61.1451,60.1565,60.8522,144950.0
2021-05-07 10:00:00,66.54,66.72,66.34,66.6,83128.0,60.9071,61.0718,60.724,60.962,83128.0
2021-05-07 10:30:00,66.63,67.02,66.62,66.94,99969.0,60.9895,61.3464,60.9803,61.2732,99969.0
2021-05-07 11:00:00,66.95,67.03,66.68,66.71,165584.0,61.2824,61.3556,61.0352,61.0627,165584.0
2021-05-07 11:30:00,66.71,66.79,66.53,66.73,88558.0,61.0627,61.1359,60.8979,61.081,88558.0
2021-05-07 12:00:00,66.74,66.93,66.65,66.72,132867.0,61.0901,61.2641,61.0078,61.0718,132867.0
2021-05-07 12:30:00,66.75,66.75,66.57,66.68,92297.0,61.0993,61.0993,60.9345,61.0352,92297.0
2021-05-07 13:00:00,66.68,66.71,66.58,66.63,87525.0,61.0352,61.0627,60.9437,60.9895,87525.0
2021-05-07 13:30:00,66.62,66.62,66.45,66.48,153171.0,60.9803,60.9803,60.8247,60.8522,153171.0
2021-05-07 14:00:00,66.49,66.5,66.28,66.33,99815.0,60.8613,60.8705,60.6691,60.7148,99815.0
2021-05-07 14:30:00,66.34,66.47,66.29,66.37,109239.0,60.724,60.843,60.6782,60.7515,109239.0
2021-05-07 15:00:00,66.37,66.56,66.34,66.51,103926.0,60.7515,60.9254,60.724,60.8796,103926.0
2021-05-07 15:30:00,66.51,66.75,66.49,66.69,351463.0,60.8796,61.0993,60.8613,61.0444,351463.0
2021-05-10 09:30:00,66.86,67.25,66.58,66.71,149492.0,61.2,61.557,60.9437,61.0627,149492.0
2021-05-10 10:00:00,66.72,66.84,66.41,66.45,122643.0,61.0718,61.1817,60.7881,60.8247,122643.0
2021-05-10 10:30:00,66.44,66.55,66.18,66.53,67997.0,60.8155,60.9162,60.5775,60.8979,67997.0
2021-05-10 11:00:00,66.51,66.78,66.46,66.7,98402.0,60.8796,61.1268,60.8338,61.0535,98402.0
2021-05-10 11:30:00,66.7,66.77,66.48,66.51,66464.0,61.0535,61.1176,60.8522,60.8796,66464.0
2021-05-10 12:00:00,66.52,66.54,66.13,66.13,64479.0,60.8888,60.9071,60.5318,60.5318,64479.0
2021-05-10 12:30:00,66.11,66.25,65.99,66.0,56874.0,60.5135,60.6416,60.4036,60.4128,56874.0
2021-05-10 13:00:00,66.0,66.2,65.95,66.16,72403.0,60.4128,60.5959,60.367,60.5592,72403.0
2021-05-10 13:30:00,66.16,66.2,66.05,66.14,67967.0,60.5592,60.5959,60.4586,60.5409,67967.0
2021-05-10 14:00:00,66.13,66.27,66.01,66.12,81220.0,60.5318,60.6599,60.4219,60.5226,81220.0
2021-05-10 14:30:00,66.11,66.25,66.06,66.17,91962.0,60.5135,60.6416,60.4677,60.5684,91962.0
2021-05-10 15:00:00,66.16,66.29,66.14,66.23,181141.0,60.5592,60.6782,60.5409,60.6233,181141.0
2021-05-10 15:30:00,66.23,66.25,65.8,65.89,281882.0,60.6233,60.6416,60.2297,60.3121,281882.0
2021-05-11 09:30:00,65.5,65.56,64.77,65.22,344506.0,59.9551,60.01,59.2869,59.6988,344506.0
2021-05-11 10:00:00,65.23,65.32,64.17,64.3,243036.0,59.708,59.7903,58.7377,58.8567,243036.0
2021-05-11 10:30:00,64.29,64.57,64.14,64.38,197616.0,58.8475,59.1038,58.7102,58.9299,197616.0
2021-05-11 11:00:00,64.41,64.58,64.26,64.52,150967.0,58.9574,59.113,58.8201,59.0581,150967.0
2021-05-11 11:30:00,64.51,64.82,64.5,64.74,157988.0,59.0489,59.3327,59.0398,59.2594,157988.0
2021-05-11 12:00:00,64.71,64.72,64.34,64.37,197881.0,59.232,59.2411,58.8933,58.9208,197881.0
2021-05-11 12:30:00,64.37,64.41,64.23,64.26,115954.0,58.9208,58.9574,58.7926,58.8201,115954.0
2021-05-11 13:00:00,64.25,64.49,64.15,64.46,83508.0,58.8109,59.0306,58.7194,59.0032,83508.0
2021-05-11 13:30:00,64.46,64.57,64.37,64.55,89398.0,59.0032,59.1038,58.9208,59.0855,89398.0
2021-05-11 14:00:00,64.55,64.68,64.4,64.53,107721.0,59.0855,59.2045,58.9482,59.0672,107721.0
2021-05-11 14:30:00,64.52,64.52,64.21,64.31,100152.0,59.0581,59.0581,58.7743,58.8659,100152.0
2021-05-11 15:00:00,64.3,64.44,64.17,64.34,151574.0,58.8567,58.9848,58.7377,58.8933,151574.0
2021-05-11 15:30:00,64.33,64.33,63.78,63.98,453472.0,58.8842,58.8842,58.3807,58.5638,453472.0
2021-05-12 09:30:00,64.66,64.66,63.93,64.24,210766.0,59.1862,59.1862,58.518,58.8018,210766.0
2021-05-12 10:00:00,64.23,64.28,64.01,64.02,115015.0,58.7926,58.8384,58.5912,58.6004,115015.0
2021-05-12 10:30:00,63.98,64.23,63.83,64.18,94858.0,58.5638,58.7926,58.4265,58.7469,94858.0
2021-05-12 11:00:00,64.17,64.28,63.79,63.98,112068.0,58.7377,58.8384,58.3899,58.5638,112068.0
2021-05-12 11:30:00,63.99,64.0,63.47,63.54,90757.0,58.5729,58.5821,58.097,58.161,90757.0
2021-05-12 12:00:00,63.54,63.68,63.46,63.68,67534.0,58.161,58.2892,58.0878,58.2892,67534.0
2021-05-12 12:30:00,63.64,63.74,63.53,63.64,54843.0,58.2526,58.3441,58.1519,58.2526,54843.0
2021-05-12 13:00:00,63.64,63.97,63.59,63.9,52501.0,58.2526,58.5546,58.2068,58.4906,52501.0
2021-05-12 13:30:00,63.89,64.1,63.85,64.08,90387.0,58.4814,58.6736,58.4448,58.6553,90387.0
2021-05-12 14:00:00,64.09,64.15,63.93,64.0,88039.0,58.6645,58.7194,58.518,58.5821,88039.0
2021-05-12 14:30:00,63.97,64.24,63.9,64.16,100436.0,58.5546,58.8018,58.4906,58.7285,100436.0
2021-05-12 15:00:00,64.17,64.17,63.51,63.55,97724.0,58.7377,58.7377,58.1336,58.1702,97724.0
2021-05-12 15:30:00,63.54,63.54,63.23,63.34,320672.0,58.161,58.161,57.8773,57.978,320672.0
2021-05-13 09:30:00,63.4,64.76,63.22,64.74,170864.0,58.0329,59.2778,57.8681,59.2594,170864.0
2021-05-13 10:00:00,64.76,65.03,64.52,65.01,98481.0,59.2778,59.5249,59.0581,59.5066,98481.0
2021-05-13 10:30:00,64.99,65.08,64.88,65.01,80462.0,59.4883,59.5707,59.3876,59.5066,80462.0
2021-05-13 11:00:00,65.01,65.07,64.82,64.93,70823.0,59.5066,59.5615,59.3327,59.4334,70823.0
2021-05-13 11:30:00,64.93,64.95,64.5,64.54,164703.0,59.4334,59.4517,59.0398,59.0764,164703.0
2021-05-13 12:00:00,64.54,64.69,64.54,64.6,105800.0,59.0764,59.2137,59.0764,59.1313,105800.0
2021-05-13 12:30:00,64.6,64.63,64.39,64.42,71216.0,59.1313,59.1588,58.9391,58.9665,71216.0
2021-05-13 13:00:00,64.42,64.56,64.28,64.5,62483.0,58.9665,59.0947,58.8384,59.0398,62483.0
2021-05-13 13:30:00,64.49,64.51,64.19,64.47,62744.0,59.0306,59.0489,58.756,59.0123,62744.0
2021-05-13 14:00:00,64.46,64.67,64.46,64.62,128128.0,59.0032,59.1954,59.0032,59.1496,128128.0
2021-05-13 14:30:00,64.6,64.75,64.5,64.58,128431.0,59.1313,59.2686,59.0398,59.113,128431.0
2021-05-13 15:00:00,64.59,64.79,64.58,64.77,91766.0,59.1221,59.3052,59.113,59.2869,91766.0
2021-05-13 15:30:00,64.78,64.92,64.73,64.77,290435.0,59.2961,59.4242,59.2503,59.2869,290435.0
2021-05-14 09:30:00,65.0,65.62,64.97,65.62,116137.0,59.4974,60.065,59.47,60.065,116137.0
2021-05-14 10:00:00,65.59,65.6,65.17,65.29,57573.0,60.0375,60.0466,59.653,59.7629,57573.0
2021-05-14 10:30:00,65.29,65.52,65.14,65.49,49429.0,59.7629,59.9734,59.6256,59.946,49429.0
2021-05-14 11:00:00,65.5,65.72,65.37,65.62,68695.0,59.9551,60.1565,59.8361,60.065,68695.0
2021-05-14 11:30:00,65.62,65.71,65.51,65.61,39864.0,60.065,60.1473,59.9643,60.0558,39864.0
2021-05-14 12:00:00,65.61,65.66,65.49,65.61,40216.0,60.0558,60.1016,59.946,60.0558,40216.0
2021-05-14 12:30:00,65.62,65.71,65.57,65.62,44142.0,60.065,60.1473,60.0192,60.065,44142.0
2021-05-14 13:00:00,65.64,65.71,65.52,65.69,33201.0,60.0833,60.1473,59.9734,60.129,33201.0
2021-05-14 13:30:00,65.7,65.78,65.67,65.71,32763.0,60.1382,60.2114,60.1107,60.1473,32763.0
2021-05-14 14:00:00,65.71,65.97,65.7,65.93,54681.0,60.1473,60.3853,60.1382,60.3487,54681.0
2021-05-14 14:30:00,65.93,66.11,65.92,66.04,41629.0,60.3487,60.5135,60.3396,60.4494,41629.0
2021-05-14 15:00:00,66.04,66.11,65.9,66.1,51489.0,60.4494,60.5135,60.3212,60.5043,51489.0
2021-05-14 15:30:00,66.1,66.3,65.99,66.09,311416.0,60.5043,60.6874,60.4036,60.4952,311416.0
2021-05-17 09:30:00,66.06,66.22,65.65,65.73,77218.0,60.4677,60.6142,60.0924,60.1656,77218.0
2021-05-17 10:00:00,65.74,66.14,65.62,65.79,61769.0,60.1748,60.5409,60.065,60.2206,61769.0
2021-05-17 10:30:00,65.78,66.49,65.71,66.38,63711.0,60.2114,60.8613,60.1473,60.7606,63711.0
2021-05-17 11:00:00,66.38,66.58,66.17,66.27,92925.0,60.7606,60.9437,60.5684,60.6599,92925.0
2021-05-17 11:30:00,66.3,66.54,66.29,66.47,38796.0,60.6874,60.9071,60.6782,60.843,38796.0
2021-05-17 12:00:00,66.47,66.87,66.41,66.85,41460.0,60.843,61.2091,60.7881,61.1908,41460.0
2021-05-17 12:30:00,66.83,66.95,66.72,66.79,51157.0,61.1725,61.2824,61.0718,61.1359,51157.0
2021-05-17 13:00:00,66.81,66.91,66.53,66.55,78000.0,61.1542,61.2457,60.8979,60.9162,78000.0
2021-05-17 13:30:00,66.55,66.63,66.46,66.5,79211.0,60.9162,60.9895,60.8338,60.8705,79211.0
2021-05-17 14:00:00,66.53,66.63,66.47,66.6,45092.0,60.8979,60.9895,60.843,60.962,45092.0
2021-05-17 14:30:00,66.59,66.67,66.5,66.56,31675.0,60.9528,61.0261,60.8705,60.9254,31675.0
2021-05-17 15:00:00,66.53,66.63,66.39,66.48,53399.0,60.8979,60.9895,60.7698,60.8522,53399.0
2021-05-17 15:30:00,66.48,66.52,66.13,66.17,172530.0,60.8522,60.8888,60.5318,60.5684,172530.0
2021-05-18 09:30:00,66.17,66.66,66.07,66.53,73428.0,60.5684,61.0169,60.4769,60.8979,73428.0
2021-05-18 10:00:00,66.51,66.52,66.25,66.39,77376.0,60.8796,60.8888,60.6416,60.7698,77376.0
2021-05-18 10:30:00,66.35,66.37,66.09,66.16,50033.0,60.7332,60.7515,60.4952,60.5592,50033.0
2021-05-18 11:00:00,66.14,66.17,65.84,65.86,65206.0,60.5409,60.5684,60.2663,60.2846,65206.0
2021-05-18 11:30:00,65.85,65.93,65.67,65.81,48837.0,60.2755,60.3487,60.1107,60.2389,48837.0
2021-05-18 12:00:00,65.8,65.81,65.58,65.68,31483.0,60.2297,60.2389,60.0283,60.1199,31483.0
2021-05-18 12:30:00,65.66,65.79,65.62,65.67,38811.0,60.1016,60.2206,60.065,60.1107,38811.0
2021-05-18 13:00:00,65.68,65.81,65.54,65.79,54405.0,60.1199,60.2389,59.9917,60.2206,54405.0
2021-05-18 13:30:00,65.78,65.92,65.71,65.84,39736.0,60.2114,60.3396,60.1473,60.2663,39736.0
2021-05-18 14:00:00,65.84,65.91,65.79,65.84,49723.0,60.2663,60.3304,60.2206,60.2663,49723.0
2021-05-18 14:30:00,65.84,65.86,65.64,65.86,52122.0,60.2663,60.2846,60.0833,60.2846,52122.0
2021-05-18 15:00:00,65.86,66.05,65.82,65.94,112836.0,60.2846,60.4586,60.248,60.3579,112836.0
2021-05-18 15:30:00,65.93,66.0,65.42,65.44,485012.0,60.3487,60.4128,59.8819,59.9002,485012.0
2021-05-19 09:30:00,64.74,64.94,64.16,64.48,252335.0,59.2594,59.4425,58.7285,59.0215,252335.0
2021-05-19 10:00:00,64.48,65.2,64.16,65.13,176181.0,59.0215,59.6805,58.7285,59.6164,176181.0
2021-05-19 10:30:00,65.11,65.34,64.78,65.26,90112.0,59.5981,59.8087,59.2961,59.7354,90112.0
2021-05-19 11:00:00,65.24,65.62,65.1,65.49,71942.0,59.7171,60.065,59.589,59.946,71942.0
2021-05-19 11:30:00,65.49,65.52,65.35,65.45,78261.0,59.946,59.9734,59.8178,59.9093,78261.0
2021-05-19 12:00:00,65.45,65.47,65.29,65.33,53245.0,59.9093,59.9277,59.7629,59.7995,53245.0
2021-05-19 12:30:00,65.31,65.49,65.28,65.44,47672.0,59.7812,59.946,59.7537,59.9002,47672.0
2021-05-19 13:00:00,65.45,65.74,65.4,65.66,52087.0,59.9093,60.1748,59.8636,60.1016,52087.0
2021-05-19 13:30:00,65.66,65.75,65.5,65.68,39465.0,60.1016,60.1839,59.9551,60.1199,39465.0
2021-05-19 14:00:00,65.67,65.77,65.27,65.51,36575.0,60.1107,60.2023,59.7446,59.9643,36575.0
2021-05-19 14:30:00,65.51,65.57,65.36,65.4,59707.0,59.9643,60.0192,59.827,59.8636,59707.0
2021-05-19 15:00:00,65.38,65.75,65.31,65.7,76044.0,59.8453,60.1839,59.7812,60.1382,76044.0
2021-05-19 15:30:00,65.68,66.05,65.52,65.9,219056.0,60.1199,60.4586,59.9734,60.3212,219056.0
2021-05-20 09:30:00,66.09,66.22,65.64,66.08,82352.0,60.4952,60.6142,60.0833,60.486,82352.0
2021-05-20 10:00:00,66.06,66.1,65.85,65.91,56714.0,60.4677,60.5043,60.2755,60.3304,56714.0
2021-05-20 10:30:00,65.9,66.05,65.82,66.0,58897.0,60.3212,60.4586,60.248,60.4128,58897.0
2021-05-20 11:00:00,66.0,66.05,65.88,65.93,61779.0,60.4128,60.4586,60.3029,60.3487,61779.0
2021-05-20 11:30:00,65.92,66.02,65.69,65.87,94100.0,60.3396,60.4311,60.129,60.2938,94100.0
2021-05-20 12:00:00,65.86,65.87,65.64,65.64,42226.0,60.2846,60.2938,60.0833,60.0833,42226.0
2021-05-20 12:30:00,65.63,65.67,65.45,65.61,32123.0,60.0741,60.1107,59.9093,60.0558,32123.0
2021-05-20 13:00:00,65.62,65.77,65.58,65.76,40648.0,60.065,60.2023,60.0283,60.1931,40648.0
2021-05-20 13:30:00,65.75,65.97,65.72,65.96,60931.0,60.1839,60.3853,60.1565,60.3762,60931.0
2021-05-20 14:00:00,65.97,66.14,65.97,66.06,67995.0,60.3853,60.5409,60.3853,60.4677,67995.0
2021-05-20 14:30:00,66.07,66.12,65.99,66.06,82475.0,60.4769,60.5226,60.4036,60.4677,82475.0
2021-05-20 15:00:00,66.05,66.16,66.0,66.16,90043.0,60.4586,60.5592,60.4128,60.5592,90043.0
2021-05-20 15:30:00,66.16,66.2,65.64,65.68,315691.0,60.5592,60.5959,60.0833,60.1199,315691.0
2021-05-21 09:30:00,65.97,66.74,65.97,66.44,158259.0,60.3853,61.0901,60.3853,60.8155,158259.0
2021-05-21 10:00:00,66.41,66.41,65.98,66.09,54372.0,60.7881,60.7881,60.3945,60.4952,54372.0
2021-05-21 10:30:00,66.06,66.15,65.93,66.08,79107.0,60.4677,60.5501,60.3487,60.486,79107.0
2021-05-21 11:00:00,66.09,66.14,65.95,65.95,79865.0,60.4952,60.5409,60.367,60.367,79865.0
2021-05-21 11:30:00,65.95,66.06,65.83,65.96,100432.0,60.367,60.4677,60.2572,60.3762,100432.0
2021-05-21 12:00:00,65.96,65.96,65.65,65.76,78836.0,60.3762,60.3762,60.0924,60.1931,78836.0
2021-05-21 12:30:00,65.73,65.84,65.62,65.64,79213.0,60.1656,60.2663,60.065,60.0833,79213.0
2021-05-21 13:00:00,65.64,65.88,65.63,65.87,72945.0,60.0833,60.3029,60.0741,60.2938,72945.0
2021-05-21 13:30:00,65.86,66.02,65.68,65.87,75706.0,60.2846,60.4311,60.1199,60.2938,75706.0
2021-05-21 14:00:00,65.87,66.1,65.81,66.02,106785.0,60.2938,60.5043,60.2389,60.4311,106785.0
2021-05-21 14:30:00,66.01,66.05,65.9,65.95,93654.0,60.4219,60.4586,60.3212,60.367,93654.0
2021-05-21 15:00:00,65.96,65.98,65.65,65.71,216675.0,60.3762,60.3945,60.0924,60.1473,216675.0
2021-05-21 15:30:00,65.72,65.72,65.21,65.47,774323.0,60.1565,60.1565,59.6897,59.9277,774323.0
2021-05-24 09:30:00,65.66,66.22,65.52,65.95,135472.0,60.1016,60.6142,59.9734,60.367,135472.0
2021-05-24 10:00:00,65.94,66.03,65.48,65.51,101513.0,60.3579,60.4402,59.9368,59.9643,101513.0
2021-05-24 10:30:00,65.54,65.72,65.47,65.55,69065.0,59.9917,60.1565,59.9277,60.0009,69065.0
2021-05-24 11:00:00,65.53,65.57,65.24,65.38,86885.0,59.9826,60.0192,59.7171,59.8453,86885.0
2021-05-24 11:30:00,65.38,65.5,65.37,65.42,52637.0,59.8453,59.9551,59.8361,59.8819,52637.0
2021-05-24 12:00:00,65.42,65.51,65.18,65.21,87639.0,59.8819,59.9643,59.6622,59.6897,87639.0
2021-05-24 12:30:00,65.21,65.61,65.2,65.54,77912.0,59.6897,60.0558,59.6805,59.9917,77912.0
2021-05-24 13:00:00,65.54,65.56,65.32,65.53,72094.0,59.9917,60.01,59.7903,59.9826,72094.0
2021-05-24 13:30:00,65.53,65.68,65.52,65.62,76645.0,59.9826,60.1199,59.9734,60.065,76645.0
2021-05-24 14:00:00,65.62,65.8,65.62,65.78,86423.0,60.065,60.2297,60.065,60.2114,86423.0
2021-05-24 14:30:00,65.78,65.81,65.33,65.47,172292.0,60.2114,60.2389,59.7995,59.9277,172292.0
2021-05-24 15:00:00,65.47,65.64,65.39,65.59,185534.0,59.9277,60.0833,59.8544,60.0375,185534.0
2021-05-24 15:30:00,65.59,65.62,65.11,65.25,402826.0,60.0375,60.065,59.5981,59.7263,402826.0
2021-05-25 09:30:00,65.23,65.79,65.0,65.37,132283.0,59.708,60.2206,59.4974,59.8361,132283.0
2021-05-25 10:00:00,65.39,65.45,65.14,65.23,175390.0,59.8544,59.9093,59.6256,59.708,175390.0
2021-05-25 10:30:00,65.25,65.27,65.09,65.09,208665.0,59.7263,59.7446,59.5798,59.5798,208665.0
2021-05-25 11:00:00,65.09,65.16,64.93,64.94,160470.0,59.5798,59.6439,59.4334,59.4425,160470.0
2021-05-25 11:30:00,64.95,65.08,64.8,64.93,153630.0,59.4517,59.5707,59.3144,59.4334,153630.0
2021-05-25 12:00:00,64.93,65.26,64.91,65.2,187241.0,59.4334,59.7354,59.4151,59.6805,187241.0
2021-05-25 12:30:00,65.2,65.3,65.03,65.23,140624.0,59.6805,59.772,59.5249,59.708,140624.0
2021-05-25 13:00:00,65.21,65.36,65.15,65.31,107194.0,59.6897,59.827,59.6347,59.7812,107194.0
2021-05-25 13:30:00,65.31,65.32,65.08,65.13,116959.0,59.7812,59.7903,59.5707,59.6164,116959.0
2021-05-25 14:00:00,65.14,65.15,64.8,64.89,128108.0,59.6256,59.6347,59.3144,59.3968,128108.0
2021-05-25 14:30:00,64.88,65.01,64.85,64.89,95020.0,59.3876,59.5066,59.3601,59.3968,95020.0
2021-05-25 15:00:00,64.88,64.93,64.67,64.86,175799.0,59.3876,59.4334,59.1954,59.3693,175799.0
2021-05-25 15:30:00,64.87,64.87,64.53,64.59,348987.0,59.3784,59.3784,59.0672,59.1221,348987.0
2021-05-26 09:30:00,65.02,65.06,64.54,64.91,78849.0,59.5157,59.5524,59.0764,59.4151,78849.0
2021-05-26 10:00:00,64.92,65.33,64.92,65.23,72556.0,59.4242,59.7995,59.4242,59.708,72556.0
2021-05-26 10:30:00,65.26,65.31,65.1,65.25,61546.0,59.7354,59.7812,59.589,59.7263,61546.0
2021-05-26 11:00:00,65.25,65.25,65.15,65.23,70054.0,59.7263,59.7263,59.6347,59.708,70054.0
2021-05-26 11:30:00,65.23,65.41,65.22,65.32,74720.0,59.708,59.8727,59.6988,59.7903,74720.0
2021-05-26 12:00:00,65.33,65.33,65.22,65.26,58726.0,59.7995,59.7995,59.6988,59.7354,58726.0
2021-05-26 12:30:00,65.26,65.3,65.15,65.16,58236.0,59.7354,59.772,59.6347,59.6439,58236.0
2021-05-26 13:00:00,65.17,65.32,65.14,65.3,98425.0,59.653,59.7903,59.6256,59.772,98425.0
2021-05-26 13:30:00,65.3,65.3,65.04,65.11,59234.0,59.772,59.772,59.5341,59.5981,59234.0
2021-05-26 14:00:00,65.11,65.18,65.04,65.17,69714.0,59.5981,59.6622,59.5341,59.653,69714.0
2021-05-26 14:30:00,65.18,65.22,65.0,65.02,127803.0,59.6622,59.6988,59.4974,59.5157,127803.0
2021-05-26 15:00:00,65.02,65.05,64.97,65.05,102462.0,59.5157,59.5432,59.47,59.5432,102462.0
2021-05-26 15:30:00,65.04,65.08,64.85,64.96,228180.0,59.5341,59.5707,59.3601,59.4608,228180.0
2021-05-27 09:30:00,65.61,65.98,65.47,65.85,230768.0,60.0558,60.3945,59.9277,60.2755,230768.0
2021-05-27 10:00:00,65.86,65.87,65.38,65.63,129852.0,60.2846,60.2938,59.8453,60.0741,129852.0
2021-05-27 10:30:00,65.59,65.6,65.24,65.4,61211.0,60.0375,60.0466,59.7171,59.8636,61211.0
2021-05-27 11:00:00,65.4,65.41,65.16,65.28,43020.0,59.8636,59.8727,59.6439,59.7537,43020.0
2021-05-27 11:30:00,65.26,65.49,65.2,65.46,36886.0,59.7354,59.946,59.6805,59.9185,36886.0
2021-05-27 12:00:00,65.45,65.53,65.38,65.48,49270.0,59.9093,59.9826,59.8453,59.9368,49270.0
2021-05-27 12:30:00,65.47,65.48,65.35,65.39,48204.0,59.9277,59.9368,59.8178,59.8544,48204.0
2021-05-27 13:00:00,65.39,65.64,65.36,65.61,31501.0,59.8544,60.0833,59.827,60.0558,31501.0
2021-05-27 13:30:00,65.59,65.66,65.56,65.56,41130.0,60.0375,60.1016,60.01,60.01,41130.0
2021-05-27 14:00:00,65.57,65.61,65.48,65.51,46999.0,60.0192,60.0558,59.9368,59.9643,46999.0
2021-05-27 14:30:00,65.52,65.53,65.22,65.36,107755.0,59.9734,59.9826,59.6988,59.827,107755.0
2021-05-27 15:00:00,65.36,65.5,65.3,65.49,77350.0,59.827,59.9551,59.772,59.946,77350.0
2021-05-27 15:30:00,65.49,65.82,65.47,65.76,451102.0,59.946,60.248,59.9277,60.1931,451102.0
2021-05-28 09:30:00,65.48,65.71,64.87,65.35,122340.0,60.2578,60.4695,59.6965,60.1382,122340.0
2021-05-28 10:00:00,65.31,65.35,64.89,65.04,87456.0,60.1014,60.1382,59.7149,59.8529,87456.0
2021-05-28 10:30:00,65.09,65.38,65.05,65.34,65816.0,59.8989,60.1658,59.8621,60.129,65816.0
2021-05-28 11:00:00,65.34,65.51,65.3,65.45,55957.0,60.129,60.2854,60.0922,60.2302,55957.0
2021-05-28 11:30:00,65.45,65.53,65.32,65.39,61195.0,60.2302,60.3038,60.1106,60.175,61195.0
2021-05-28 12:00:00,65.39,65.58,65.37,65.51,57265.0,60.175,60.3498,60.1566,60.2854,57265.0
2021-05-28 12:30:00,65.51,65.58,65.44,65.49,84817.0,60.2854,60.3498,60.221,60.267,84817.0
2021-05-28 13:00:00,65.49,65.72,65.49,65.69,35886.0,60.267,60.4787,60.267,60.4511,35886.0
2021-05-28 13:30:00,65.69,65.79,65.58,65.58,58581.0,60.4511,60.5431,60.3498,60.3498,58581.0
2021-05-28 14:00:00,65.59,65.65,65.43,65.5,72405.0,60.359,60.4143,60.2118,60.2762,72405.0
2021-05-28 14:30:00,65.5,65.64,65.43,65.6,85456.0,60.2762,60.4051,60.2118,60.3682,85456.0
2021-05-28 15:00:00,65.6,65.71,65.56,65.62,69833.0,60.3682,60.4695,60.3314,60.3866,69833.0
2021-05-28 15:30:00,65.61,65.69,65.35,65.4,370969.0,60.3774,60.4511,60.1382,60.1842,370969.0
2021-06-01 09:30:00,66.0,66.4,65.55,65.84,140351.0,60.7363,61.1044,60.3222,60.5891,140351.0
2021-06-01 10:00:00,65.86,65.97,65.34,65.56,123392.0,60.6075,60.7087,60.129,60.3314,123392.0
2021-06-01 10:30:00,65.57,65.7,65.44,65.65,62492.0,60.3406,60.4603,60.221,60.4143,62492.0
2021-06-01 11:00:00,65.69,65.85,65.68,65.81,46874.0,60.4511,60.5983,60.4419,60.5615,46874.0
2021-06-01 11:30:00,65.79,65.91,65.74,65.82,42406.0,60.5431,60.6535,60.4971,60.5707,42406.0
2021-06-01 12:00:00,65.8,65.8,65.65,65.68,34798.0,60.5523,60.5523,60.4143,60.4419,34798.0
2021-06-01 12:30:00,65.67,65.71,65.45,65.49,44710.0,60.4327,60.4695,60.2302,60.267,44710.0
2021-06-01 13:00:00,65.48,65.52,65.34,65.34,54178.0,60.2578,60.2946,60.129,60.129,54178.0
2021-06-01 13:30:00,65.34,65.39,65.2,65.38,71554.0,60.129,60.175,60.0001,60.1658,71554.0
2021-06-01 14:00:00,65.39,65.52,65.37,65.5,67068.0,60.175,60.2946,60.1566,60.2762,67068.0
2021-06-01 14:30:00,65.5,65.59,65.44,65.57,88276.0,60.2762,60.359,60.221,60.3406,88276.0
2021-06-01 15:00:00,65.56,65.64,65.52,65.56,75218.0,60.3314,60.4051,60.2946,60.3314,75218.0
2021-06-01 15:30:00,65.56,65.59,65.44,65.5,190660.0,60.3314,60.359,60.221,60.2762,190660.0
2021-06-02 09:30:00,65.65,65.85,65.36,65.68,76522.0,60.4143,60.5983,60.1474,60.4419,76522.0
2021-06-02 10:00:00,65.7,65.82,65.66,65.7,43293.0,60.4603,60.5707,60.4235,60.4603,43293.0
2021-06-02 10:30:00,65.69,65.75,65.62,65.68,75922.0,60.4511,60.5063,60.3866,60.4419,75922.0
2021-06-02 11:00:00,65.7,65.76,65.53,65.58,38055.0,60.4603,60.5155,60.3038,60.3498,38055.0
2021-06-02 11:30:00,65.58,65.62,65.41,65.41,51708.0,60.3498,60.3866,60.1934,60.1934,51708.0
2021-06-02 12:00:00,65.41,65.67,65.4,65.67,42915.0,60.1934,60.4327,60.1842,60.4327,42915.0
2021-06-02 12:30:00,65.69,65.69,65.42,65.52,30176.0,60.4511,60.4511,60.2026,60.2946,30176.0
2021-06-02 13:00:00,65.53,65.56,65.34,65.34,34136.0,60.3038,60.3314,60.129,60.129,34136.0
2021-06-02 13:30:00,65.34,65.5,65.3,65.48,33947.0,60.129,60.2762,60.0922,60.2578,33947.0
2021-06-02 14:00:00,65.49,65.6,65.45,65.48,40043.0,60.267,60.3682,60.2302,60.2578,40043.0
2021-06-02 14:30:00,65.47,65.69,65.38,65.5,43425.0,60.2486,60.4511,60.1658,60.2762,43425.0
2021-06-02 15:00:00,65.5,65.66,65.5,65.58,28413.0,60.2762,60.4235,60.2762,60.3498,28413.0
2021-06-02 15:30:00,65.58,65.66,65.48,65.53,160851.0,60.3498,60.4235,60.2578,60.3038,160851.0
2021-06-03 09:30:00,65.25,65.48,64.98,65.44,58380.0,60.0462,60.2578,59.7977,60.221,58380.0
2021-06-03 10:00:00,65.39,65.47,65.25,65.4,55555.0,60.175,60.2486,60.0462,60.1842,55555.0
2021-06-03 10:30:00,65.39,65.73,65.35,65.64,37041.0,60.175,60.4879,60.1382,60.4051,37041.0
2021-06-03 11:00:00,65.63,65.87,65.59,65.78,50339.0,60.3959,60.6167,60.359,60.5339,50339.0
2021-06-03 11:30:00,65.8,65.87,65.72,65.75,27297.0,60.5523,60.6167,60.4787,60.5063,27297.0
2021-06-03 12:00:00,65.73,65.8,65.64,65.67,25008.0,60.4879,60.5523,60.4051,60.4327,25008.0
2021-06-03 12:30:00,65.68,65.79,65.63,65.67,22387.0,60.4419,60.5431,60.3959,60.4327,22387.0
2021-06-03 13:00:00,65.69,65.77,65.49,65.75,37247.0,60.4511,60.5247,60.267,60.5063,37247.0
2021-06-03 13:30:00,65.73,65.79,65.64,65.67,34258.0,60.4879,60.5431,60.4051,60.4327,34258.0
2021-06-03 14:00:00,65.67,65.68,65.54,65.63,38628.0,60.4327,60.4419,60.313,60.3959,38628.0
2021-06-03 14:30:00,65.62,65.65,65.52,65.57,37111.0,60.3866,60.4143,60.2946,60.3406,37111.0
2021-06-03 15:00:00,65.54,65.7,65.54,65.68,42984.0,60.313,60.4603,60.313,60.4419,42984.0
2021-06-03 15:30:00,65.68,65.73,65.58,65.63,156685.0,60.4419,60.4879,60.3498,60.3959,156685.0
2021-06-04 09:30:00,65.64,65.81,65.36,65.41,72470.0,60.4051,60.5615,60.1474,60.1934,72470.0
2021-06-04 10:00:00,65.4,65.4,65.11,65.28,49335.0,60.1842,60.1842,59.9173,60.0738,49335.0
2021-06-04 10:30:00,65.26,65.31,65.1,65.31,45695.0,60.0554,60.1014,59.9081,60.1014,45695.0
2021-06-04 11:00:00,65.31,65.36,65.08,65.13,55904.0,60.1014,60.1474,59.8897,59.9357,55904.0
2021-06-04 11:30:00,65.15,65.21,64.97,64.97,50603.0,59.9541,60.0093,59.7885,59.7885,50603.0
2021-06-04 12:00:00,64.97,65.12,64.96,65.12,43636.0,59.7885,59.9265,59.7793,59.9265,43636.0
2021-06-04 12:30:00,65.12,65.31,65.12,65.3,42595.0,59.9265,60.1014,59.9265,60.0922,42595.0
2021-06-04 13:00:00,65.3,65.46,65.3,65.37,22825.0,60.0922,60.2394,60.0922,60.1566,22825.0
2021-06-04 13:30:00,65.37,65.44,65.33,65.37,28529.0,60.1566,60.221,60.1198,60.1566,28529.0
2021-06-04 14:00:00,65.36,65.49,65.35,65.49,23615.0,60.1474,60.267,60.1382,60.267,23615.0
2021-06-04 14:30:00,65.47,65.53,65.45,65.48,23548.0,60.2486,60.3038,60.2302,60.2578,23548.0
2021-06-04 15:00:00,65.48,65.68,65.45,65.66,29584.0,60.2578,60.4419,60.2302,60.4235,29584.0
2021-06-04 15:30:00,65.68,65.84,65.65,65.79,147282.0,60.4419,60.5891,60.4143,60.5431,147282.0
2021-06-07 09:30:00,65.88,65.96,65.55,65.58,35294.0,60.6259,60.6995,60.3222,60.3498,35294.0
2021-06-07 10:00:00,65.56,65.57,65.4,65.45,35532.0,60.3314,60.3406,60.1842,60.2302,35532.0
2021-06-07 10:30:00,65.44,65.52,65.18,65.22,45567.0,60.221,60.2946,59.9817,60.0185,45567.0
2021-06-07 11:00:00,65.24,65.28,64.98,65.15,54654.0,60.037,60.0738,59.7977,59.9541,54654.0
2021-06-07 11:30:00,65.15,65.2,65.05,65.18,39434.0,59.9541,60.0001,59.8621,59.9817,39434.0
2021-06-07 12:00:00,65.17,65.25,65.1,65.16,39544.0,59.9725,60.0462,59.9081,59.9633,39544.0
2021-06-07 12:30:00,65.16,65.28,65.13,65.27,33273.0,59.9633,60.0738,59.9357,60.0646,33273.0
2021-06-07 13:00:00,65.28,65.32,65.17,65.25,38899.0,60.0738,60.1106,59.9725,60.0462,38899.0
2021-06-07 13:30:00,65.26,65.3,65.16,65.2,32109.0,60.0554,60.0922,59.9633,60.0001,32109.0
2021-06-07 14:00:00,65.18,65.18,64.98,65.05,52045.0,59.9817,59.9817,59.7977,59.8621,52045.0
2021-06-07 14:30:00,65.05,65.19,65.04,65.12,42367.0,59.8621,59.9909,59.8529,59.9265,42367.0
2021-06-07 15:00:00,65.13,65.23,65.09,65.16,59013.0,59.9357,60.0278,59.8989,59.9633,59013.0
2021-06-07 15:30:00,65.15,65.29,65.05,65.18,186047.0,59.9541,60.083,59.8621,59.9817,186047.0
2021-06-08 09:30:00,64.9,65.1,64.77,64.97,70868.0,59.7241,59.9081,59.6044,59.7885,70868.0
2021-06-08 10:00:00,65.01,65.28,65.0,65.23,38243.0,59.8253,60.0738,59.8161,60.0278,38243.0
2021-06-08 10:30:00,65.28,65.52,65.28,65.45,129140.0,60.0738,60.2946,60.0738,60.2302,129140.0
2021-06-08 11:00:00,65.43,65.64,65.41,65.6,82532.0,60.2118,60.4051,60.1934,60.3682,82532.0
2021-06-08 11:30:00,65.62,66.07,65.61,66.02,72589.0,60.3866,60.8008,60.3774,60.7547,72589.0
2021-06-08 12:00:00,66.05,66.05,65.91,66.01,37117.0,60.7824,60.7824,60.6535,60.7455,37117.0
2021-06-08 12:30:00,66.01,66.01,65.84,65.94,82435.0,60.7455,60.7455,60.5891,60.6811,82435.0
2021-06-08 13:00:00,65.92,66.06,65.9,65.93,98057.0,60.6627,60.7916,60.6443,60.6719,98057.0
2021-06-08 13:30:00,65.91,66.01,65.85,65.91,66238.0,60.6535,60.7455,60.5983,60.6535,66238.0
2021-06-08 14:00:00,65.9,66.01,65.88,66.0,101139.0,60.6443,60.7455,60.6259,60.7363,101139.0
2021-06-08 14:30:00,66.0,66.03,65.92,65.99,46667.0,60.7363,60.7639,60.6627,60.7271,46667.0
2021-06-08 15:00:00,66.0,66.09,65.98,66.06,88644.0,60.7363,60.8192,60.7179,60.7916,88644.0
2021-06-08 15:30:00,66.04,66.12,65.89,65.91,329545.0,60.7732,60.8468,60.6351,60.6535,329545.0
2021-06-09 09:30:00,65.67,65.9,65.07,65.84,398582.0,60.4327,60.6443,59.8805,60.5891,398582.0
2021-06-09 10:00:00,65.84,66.0,65.64,65.9,263485.0,60.5891,60.7363,60.4051,60.6443,263485.0
2021-06-09 10:30:00,65.92,66.32,65.91,66.17,172405.0,60.6627,61.0308,60.6535,60.8928,172405.0
2021-06-09 11:00:00,66.17,66.26,65.99,65.99,84230.0,60.8928,60.9756,60.7271,60.7271,84230.0
2021-06-09 11:30:00,65.98,66.05,65.78,66.03,195579.0,60.7179,60.7824,60.5339,60.7639,195579.0
2021-06-09 12:00:00,66.04,66.05,65.95,66.04,158658.0,60.7732,60.7824,60.6903,60.7732,158658.0
2021-06-09 12:30:00,66.04,66.06,66.0,66.0,52699.0,60.7732,60.7916,60.7363,60.7363,52699.0
2021-06-09 13:00:00,66.01,66.05,65.99,66.02,55433.0,60.7455,60.7824,60.7271,60.7547,55433.0
2021-06-09 13:30:00,66.01,66.04,65.91,66.02,79200.0,60.7455,60.7732,60.6535,60.7547,79200.0
2021-06-09 14:00:00,66.02,66.07,65.99,66.03,53110.0,60.7547,60.8008,60.7271,60.7639,53110.0
2021-06-09 14:30:00,66.02,66.22,66.0,66.15,118864.0,60.7547,60.9388,60.7363,60.8744,118864.0
2021-06-09 15:00:00,66.15,66.16,65.98,66.0,169426.0,60.8744,60.8836,60.7179,60.7363,169426.0
2021-06-09 15:30:00,66.02,66.04,65.96,66.0,322139.0,60.7547,60.7732,60.6995,60.7363,322139.0
2021-06-10 09:30:00,66.75,66.91,66.16,66.17,58375.0,61.4265,61.5738,60.8836,60.8928,58375.0
2021-06-10 10:00:00,66.19,66.22,65.74,65.8,92656.0,60.9112,60.9388,60.4971,60.5523,92656.0
2021-06-10 10:30:00,65.75,65.9,65.63,65.9,60954.0,60.5063,60.6443,60.3959,60.6443,60954.0
2021-06-10 11:00:00,65.91,66.04,65.82,65.93,80770.0,60.6535,60.7732,60.5707,60.6719,80770.0
2021-06-10 11:30:00,65.91,65.96,65.78,65.9,45432.0,60.6535,60.6995,60.5339,60.6443,45432.0
2021-06-10 12:00:00,65.9,65.94,65.68,65.79,40908.0,60.6443,60.6811,60.4419,60.5431,40908.0
2021-06-10 12:30:00,65.8,65.84,65.72,65.74,27849.0,60.5523,60.5891,60.4787,60.4971,27849.0
2021-06-10 13:00:00,65.75,65.84,65.63,65.63,36795.0,60.5063,60.5891,60.3959,60.3959,36795.0
2021-06-10 13:30:00,65.64,65.78,65.5,65.7,48403.0,60.4051,60.5339,60.2762,60.4603,48403.0
2021-06-10 14:00:00,65.7,65.72,65.49,65.49,45423.0,60.4603,60.4787,60.267,60.267,45423.0
2021-06-10 14:30:00,65.47,65.63,65.42,65.42,51142.0,60.2486,60.3959,60.2026,60.2026,51142.0
2021-06-10 15:00:00,65.39,65.45,65.27,65.31,94136.0,60.175,60.2302,60.0646,60.1014,94136.0
2021-06-10 15:30:00,65.31,65.42,64.86,64.89,369451.0,60.1014,60.2026,59.6873,59.7149,369451.0
2021-06-11 09:30:00,65.03,65.44,64.88,65.31,38795.0,59.8437,60.221,59.7057,60.1014,38795.0
2021-06-11 10:00:00,65.37,65.44,65.17,65.26,67284.0,60.1566,60.221,59.9725,60.0554,67284.0
2021-06-11 10:30:00,65.25,65.31,65.14,65.2,39563.0,60.0462,60.1014,59.9449,60.0001,39563.0
2021-06-11 11:00:00,65.2,65.32,65.18,65.23,47137.0,60.0001,60.1106,59.9817,60.0278,47137.0
2021-06-11 11:30:00,65.24,65.41,65.24,65.39,28571.0,60.037,60.1934,60.037,60.175,28571.0
2021-06-11 12:00:00,65.39,65.42,65.22,65.22,21939.0,60.175,60.2026,60.0185,60.0185,21939.0
2021-06-11 12:30:00,65.22,65.32,65.18,65.31,15953.0,60.0185,60.1106,59.9817,60.1014,15953.0
2021-06-11 13:00:00,65.31,65.38,65.28,65.29,20311.0,60.1014,60.1658,60.0738,60.083,20311.0
2021-06-11 13:30:00,65.28,65.33,65.21,65.26,26260.0,60.0738,60.1198,60.0093,60.0554,26260.0
2021-06-11 14:00:00,65.26,65.28,65.17,65.19,41588.0,60.0554,60.0738,59.9725,59.9909,41588.0
2021-06-11 14:30:00,65.19,65.23,65.08,65.11,45700.0,59.9909,60.0278,59.8897,59.9173,45700.0
2021-06-11 15:00:00,65.11,65.16,65.03,65.14,67418.0,59.9173,59.9633,59.8437,59.9449,67418.0
2021-06-11 15:30:00,65.14,65.18,65.06,65.12,162060.0,59.9449,59.9817,59.8713,59.9265,162060.0
2021-06-14 09:30:00,65.0,65.24,64.81,64.91,56873.0,59.8161,60.037,59.6412,59.7333,56873.0
2021-06-14 10:00:00,64.88,64.89,64.66,64.86,38375.0,59.7057,59.7149,59.5032,59.6873,38375.0
2021-06-14 10:30:00,64.83,64.85,64.64,64.74,49422.0,59.6597,59.6781,59.4848,59.5768,49422.0
2021-06-14 11:00:00,64.74,64.87,64.56,64.65,65390.0,59.5768,59.6965,59.4112,59.494,65390.0
2021-06-14 11:30:00,64.66,64.71,64.56,64.7,62479.0,59.5032,59.5492,59.4112,59.54,62479.0
2021-06-14 12:00:00,64.74,64.77,64.67,64.74,32459.0,59.5768,59.6044,59.5124,59.5768,32459.0
2021-06-14 12:30:00,64.74,64.76,64.69,64.76,39611.0,59.5768,59.5952,59.5308,59.5952,39611.0
2021-06-14 13:00:00,64.76,64.83,64.72,64.8,26220.0,59.5952,59.6597,59.5584,59.632,26220.0
2021-06-14 13:30:00,64.79,64.83,64.61,64.62,33563.0,59.6228,59.6597,59.4572,59.4664,33563.0
2021-06-14 14:00:00,64.62,64.67,64.55,64.57,63391.0,59.4664,59.5124,59.402,59.4204,63391.0
2021-06-14 14:30:00,64.56,64.69,64.53,64.6,70600.0,59.4112,59.5308,59.3836,59.448,70600.0
2021-06-14 15:00:00,64.61,64.7,64.59,64.63,103707.0,59.4572,59.54,59.4388,59.4756,103707.0
2021-06-14 15:30:00,64.64,64.75,64.59,64.72,351276.0,59.4848,59.586,59.4388,59.5584,351276.0
2021-06-15 09:30:00,64.75,65.05,64.49,64.65,75423.0,59.586,59.8621,59.3468,59.494,75423.0
2021-06-15 10:00:00,64.66,64.91,64.6,64.84,48809.0,59.5032,59.7333,59.448,59.6689,48809.0
2021-06-15 10:30:00,64.87,64.99,64.81,64.86,64019.0,59.6965,59.8069,59.6412,59.6873,64019.0
2021-06-15 11:00:00,64.83,64.83,64.63,64.66,37902.0,59.6597,59.6597,59.4756,59.5032,37902.0
2021-06-15 11:30:00,64.66,64.66,64.46,64.52,23872.0,59.5032,59.5032,59.3192,59.3744,23872.0
2021-06-15 12:00:00,64.5,64.69,64.49,64.68,23922.0,59.356,59.5308,59.3468,59.5216,23922.0
2021-06-15 12:30:00,64.69,65.06,64.68,65.06,53819.0,59.5308,59.8713,59.5216,59.8713,53819.0
2021-06-15 13:00:00,65.07,65.18,65.03,65.07,72111.0,59.8805,59.9817,59.8437,59.8805,72111.0
2021-06-15 13:30:00,65.07,65.23,64.98,65.11,182657.0,59.8805,60.0278,59.7977,59.9173,182657.0
2021-06-15 14:00:00,65.16,65.41,65.12,65.38,74044.0,59.9633,60.1934,59.9265,60.1658,74044.0
2021-06-15 14:30:00,65.39,65.42,65.17,65.28,52637.0,60.175,60.2026,59.9725,60.0738,52637.0
2021-06-15 15:00:00,65.26,65.27,64.93,64.95,53813.0,60.0554,60.0646,59.7517,59.7701,53813.0
2021-06-15 15:30:00,64.96,64.96,64.71,64.8,228601.0,59.7793,59.7793,59.5492,59.632,228601.0
2021-06-16 09:30:00,64.44,64.62,64.22,64.4,76128.0,59.3008,59.4664,59.0983,59.2639,76128.0
2021-06-16 10:00:00,64.43,64.67,64.41,64.59,42780.0,59.2916,59.5124,59.2731,59.4388,42780.0
2021-06-16 10:30:00,64.62,64.81,64.6,64.68,44238.0,59.4664,59.6412,59.448,59.5216,44238.0
2021-06-16 11:00:00,64.68,64.83,64.65,64.78,46466.0,59.5216,59.6597,59.494,59.6136,46466.0
2021-06-16 11:30:00,64.79,64.88,64.78,64.79,31938.0,59.6228,59.7057,59.6136,59.6228,31938.0
2021-06-16 12:00:00,64.8,64.86,64.7,64.71,45375.0,59.632,59.6873,59.54,59.5492,45375.0
2021-06-16 12:30:00,64.71,64.71,64.5,64.57,51722.0,59.5492,59.5492,59.356,59.4204,51722.0
2021-06-16 13:00:00,64.58,64.63,64.5,64.51,56436.0,59.4296,59.4756,59.356,59.3652,56436.0
2021-06-16 13:30:00,64.5,64.55,64.38,64.54,73212.0,59.356,59.402,59.2455,59.3928,73212.0
2021-06-16 14:00:00,64.54,64.94,64.29,64.73,79876.0,59.3928,59.7609,59.1627,59.5676,79876.0
2021-06-16 14:30:00,64.72,64.86,64.62,64.81,47601.0,59.5584,59.6873,59.4664,59.6412,47601.0
2021-06-16 15:00:00,64.78,65.09,64.71,64.97,90897.0,59.6136,59.8989,59.5492,59.7885,90897.0
2021-06-16 15:30:00,64.97,64.97,64.58,64.64,167904.0,59.7885,59.7885,59.4296,59.4848,167904.0
2021-06-17 09:30:00,64.74,64.74,64.0,64.12,63131.0,59.5768,59.5768,58.8958,59.0063,63131.0
2021-06-17 10:00:00,64.13,64.25,63.89,64.11,116313.0,59.0155,59.1259,58.7946,58.9971,116313.0
2021-06-17 10:30:00,64.1,64.2,63.59,63.6,72066.0,58.9879,59.0799,58.5185,58.5277,72066.0
2021-06-17 11:00:00,63.59,63.64,63.31,63.35,85221.0,58.5185,58.5646,58.2609,58.2977,85221.0
2021-06-17 11:30:00,63.35,63.42,62.87,62.93,74691.0,58.2977,58.3621,57.856,57.9112,74691.0
2021-06-17 12:00:00,62.93,63.04,62.73,62.88,126790.0,57.9112,58.0124,57.7271,57.8652,126790.0
2021-06-17 12:30:00,62.89,63.14,62.75,63.14,108567.0,57.8744,58.1044,57.7455,58.1044,108567.0
2021-06-17 13:00:00,63.14,63.31,63.11,63.18,66852.0,58.1044,58.2609,58.0768,58.1412,66852.0
2021-06-17 13:30:00,63.18,63.45,63.18,63.36,88988.0,58.1412,58.3897,58.1412,58.3069,88988.0
2021-06-17 14:00:00,63.36,63.37,63.22,63.29,65953.0,58.3069,58.3161,58.1781,58.2425,65953.0
2021-06-17 14:30:00,63.29,63.29,62.9,63.0,42974.0,58.2425,58.2425,57.8836,57.9756,42974.0
2021-06-17 15:00:00,62.99,63.21,62.95,63.17,51891.0,57.9664,58.1689,57.9296,58.132,51891.0
2021-06-17 15:30:00,63.15,63.26,62.86,62.89,278764.0,58.1136,58.2149,57.8468,57.8744,278764.0
2021-06-18 09:30:00,61.86,62.38,61.26,61.53,371031.0,56.9265,57.405,56.3744,56.6228,371031.0
2021-06-18 10:00:00,61.59,61.6,60.9,61.02,68469.0,56.678,56.6873,56.0431,56.1535,68469.0
2021-06-18 10:30:00,61.01,61.36,60.88,61.23,70819.0,56.1443,56.4664,56.0247,56.3468,70819.0
2021-06-18 11:00:00,61.23,61.39,61.16,61.31,44211.0,56.3468,56.494,56.2823,56.4204,44211.0
2021-06-18 11:30:00,61.32,61.45,61.23,61.23,44192.0,56.4296,56.5492,56.3468,56.3468,44192.0
2021-06-18 12:00:00,61.22,61.26,61.12,61.16,45341.0,56.3376,56.3744,56.2455,56.2823,45341.0
2021-06-18 12:30:00,61.15,61.15,60.8,60.86,36507.0,56.2731,56.2731,55.9511,56.0063,36507.0
2021-06-18 13:00:00,60.85,60.95,60.78,60.93,32603.0,55.9971,56.0891,55.9326,56.0707,32603.0
2021-06-18 13:30:00,60.94,61.14,60.93,61.08,70885.0,56.0799,56.2639,56.0707,56.2087,70885.0
2021-06-18 14:00:00,61.07,61.2,61.0,61.19,55211.0,56.1995,56.3192,56.1351,56.31,55211.0
2021-06-18 14:30:00,61.18,61.22,60.85,60.93,115074.0,56.3007,56.3376,55.9971,56.0707,115074.0
2021-06-18 15:00:00,60.91,61.11,60.89,60.96,86899.0,56.0523,56.2363,56.0339,56.0983,86899.0
2021-06-18 15:30:00,60.94,61.01,60.77,60.81,373540.0,56.0799,56.1443,55.9234,55.9603,373540.0
2021-06-21 09:30:00,61.29,61.61,60.87,61.33,140706.0,56.402,56.6965,56.0155,56.4388,140706.0
2021-06-21 10:00:00,61.34,61.61,61.3,61.57,100453.0,56.448,56.6965,56.4112,56.6596,100453.0
2021-06-21 10:30:00,61.56,61.74,61.49,61.65,52824.0,56.6504,56.8161,56.586,56.7333,52824.0
2021-06-21 11:00:00,61.63,61.66,61.27,61.49,61133.0,56.7149,56.7425,56.3836,56.586,61133.0
2021-06-21 11:30:00,61.49,61.81,61.49,61.74,67129.0,56.586,56.8805,56.586,56.8161,67129.0
2021-06-21 12:00:00,61.75,61.85,61.73,61.84,81034.0,56.8253,56.9173,56.8069,56.9081,81034.0
2021-06-21 12:30:00,61.85,62.02,61.83,62.02,62608.0,56.9173,57.0738,56.8989,57.0738,62608.0
2021-06-21 13:00:00,62.03,62.07,61.81,61.87,84679.0,57.083,57.1198,56.8805,56.9357,84679.0
2021-06-21 13:30:00,61.87,62.05,61.83,61.94,97956.0,56.9357,57.1014,56.8989,57.0001,97956.0
2021-06-21 14:00:00,61.95,62.01,61.84,61.86,45716.0,57.0093,57.0646,56.9081,56.9265,45716.0
2021-06-21 14:30:00,61.85,61.93,61.79,61.89,87482.0,56.9173,56.9909,56.8621,56.9541,87482.0
2021-06-21 15:00:00,61.9,61.98,61.84,61.91,64253.0,56.9633,57.0369,56.9081,56.9725,64253.0
2021-06-21 15:30:00,61.91,62.17,61.85,62.15,325564.0,56.9725,57.2118,56.9173,57.1934,325564.0
2021-06-22 09:30:00,62.19,62.19,61.5,61.59,79465.0,57.2302,57.2302,56.5952,56.678,79465.0
2021-06-22 10:00:00,61.61,61.71,61.44,61.64,32891.0,56.6965,56.7885,56.54,56.7241,32891.0
2021-06-22 10:30:00,61.67,62.01,61.58,61.95,50379.0,56.7517,57.0646,56.6688,57.0093,50379.0
2021-06-22 11:00:00,61.95,62.17,61.94,62.0,69489.0,57.0093,57.2118,57.0001,57.0554,69489.0
2021-06-22 11:30:00,61.97,62.07,61.95,62.03,27856.0,57.0277,57.1198,57.0093,57.083,27856.0
2021-06-22 12:00:00,62.03,62.03,61.69,61.7,76680.0,57.083,57.083,56.7701,56.7793,76680.0
2021-06-22 12:30:00,61.69,61.79,61.69,61.73,22389.0,56.7701,56.8621,56.7701,56.8069,22389.0
2021-06-22 13:00:00,61.73,61.91,61.73,61.83,55750.0,56.8069,56.9725,56.8069,56.8989,55750.0
2021-06-22 13:30:00,61.82,61.89,61.8,61.84,50210.0,56.8897,56.9541,56.8713,56.9081,50210.0
2021-06-22 14:00:00,61.85,61.86,61.71,61.84,59807.0,56.9173,56.9265,56.7885,56.9081,59807.0
2021-06-22 14:30:00,61.83,62.1,61.82,62.1,49430.0,56.8989,57.1474,56.8897,57.1474,49430.0
2021-06-22 15:00:00,62.11,62.28,62.1,62.17,74986.0,57.1566,57.313,57.1474,57.2118,74986.0
2021-06-22 15:30:00,62.17,62.2,61.81,61.81,218296.0,57.2118,57.2394,56.8805,56.8805,218296.0
2021-06-23 09:30:00,61.9,61.9,61.44,61.5,53759.0,56.9633,56.9633,56.54,56.5952,53759.0
2021-06-23 10:00:00,61.51,61.74,61.44,61.61,39865.0,56.6044,56.8161,56.54,56.6965,39865.0
2021-06-23 10:30:00,61.64,61.85,61.56,61.83,29465.0,56.7241,56.9173,56.6504,56.8989,29465.0
2021-06-23 11:00:00,61.83,61.9,61.74,61.84,31056.0,56.8989,56.9633,56.8161,56.9081,31056.0
2021-06-23 11:30:00,61.81,61.88,61.74,61.83,28652.0,56.8805,56.9449,56.8161,56.8989,28652.0
2021-06-23 12:00:00,61.8,61.85,61.76,61.81,41987.0,56.8713,56.9173,56.8345,56.8805,41987.0
2021-06-23 12:30:00,61.8,61.95,61.78,61.94,70314.0,56.8713,57.0093,56.8529,57.0001,70314.0
2021-06-23 13:00:00,61.96,62.09,61.94,62.06,44553.0,57.0185,57.1382,57.0001,57.1106,44553.0
2021-06-23 13:30:00,62.06,62.09,61.97,62.07,66950.0,57.1106,57.1382,57.0277,57.1198,66950.0
2021-06-23 14:00:00,62.06,62.47,61.98,62.07,357904.0,57.1106,57.4879,57.0369,57.1198,357904.0
2021-06-23 14:30:00,62.07,62.27,62.05,62.24,78862.0,57.1198,57.3038,57.1014,57.2762,78862.0
2021-06-23 15:00:00,62.24,62.3,62.18,62.23,47620.0,57.2762,57.3314,57.221,57.267,47620.0
2021-06-23 15:30:00,62.23,62.23,61.78,61.82,229806.0,57.267,57.267,56.8529,56.8897,229806.0
2021-06-24 09:30:00,61.92,62.02,61.48,61.65,60812.0,56.9817,57.0738,56.5768,56.7333,60812.0
2021-06-24 10:00:00,61.66,61.81,61.46,61.55,109800.0,56.7425,56.8805,56.5584,56.6412,109800.0
2021-06-24 10:30:00,61.58,61.68,61.48,61.64,44376.0,56.6688,56.7609,56.5768,56.7241,44376.0
2021-06-24 11:00:00,61.64,61.86,61.64,61.69,51934.0,56.7241,56.9265,56.7241,56.7701,51934.0
2021-06-24 11:30:00,61.68,61.88,61.66,61.8,30782.0,56.7609,56.9449,56.7425,56.8713,30782.0
2021-06-24 12:00:00,61.79,61.83,61.67,61.8,20967.0,56.8621,56.8989,56.7517,56.8713,20967.0
2021-06-24 12:30:00,61.81,62.09,61.81,62.06,15226.0,56.8805,57.1382,56.8805,57.1106,15226.0
2021-06-24 13:00:00,62.07,62.16,62.02,62.03,19267.0,57.1198,57.2026,57.0738,57.083,19267.0
2021-06-24 13:30:00,62.04,62.2,62.03,62.2,25607.0,57.0922,57.2394,57.083,57.2394,25607.0
2021-06-24 14:00:00,62.2,62.25,62.14,62.22,16689.0,57.2394,57.2854,57.1842,57.2578,16689.0
2021-06-24 14:30:00,62.22,62.24,62.12,62.16,24834.0,57.2578,57.2762,57.1658,57.2026,24834.0
2021-06-24 15:00:00,62.16,62.31,62.14,62.28,30495.0,57.2026,57.3406,57.1842,57.313,30495.0
2021-06-24 15:30:00,62.28,62.34,62.09,62.2,234423.0,57.313,57.3682,57.1382,57.2394,234423.0
2021-06-25 09:30:00,62.6,62.91,62.27,62.89,139107.0,57.6075,57.8928,57.3038,57.8744,139107.0
2021-06-25 10:00:00,62.84,63.16,62.8,62.99,53976.0,57.8284,58.1228,57.7915,57.9664,53976.0
2021-06-25 10:30:00,62.96,62.97,62.81,62.93,32072.0,57.9388,57.948,57.8008,57.9112,32072.0
2021-06-25 11:00:00,62.95,63.15,62.92,63.14,45168.0,57.9296,58.1136,57.902,58.1044,45168.0
2021-06-25 11:30:00,63.14,63.24,63.04,63.24,23924.0,58.1044,58.1965,58.0124,58.1965,23924.0
2021-06-25 12:00:00,63.25,63.3,63.18,63.21,27709.0,58.2057,58.2517,58.1412,58.1689,27709.0
2021-06-25 12:30:00,63.21,63.3,63.2,63.28,37002.0,58.1689,58.2517,58.1596,58.2333,37002.0
2021-06-25 13:00:00,63.27,63.28,63.15,63.17,22613.0,58.2241,58.2333,58.1136,58.132,22613.0
2021-06-25 13:30:00,63.2,63.37,63.2,63.29,51131.0,58.1596,58.3161,58.1596,58.2425,51131.0
2021-06-25 14:00:00,63.28,63.3,63.18,63.26,21831.0,58.2333,58.2517,58.1412,58.2149,21831.0
2021-06-25 14:30:00,63.27,63.28,63.14,63.2,33767.0,58.2241,58.2333,58.1044,58.1596,33767.0
2021-06-25 15:00:00,63.23,63.37,63.21,63.28,37723.0,58.1873,58.3161,58.1689,58.2333,37723.0
2021-06-25 15:30:00,63.28,63.61,63.26,63.44,206096.0,58.2333,58.537,58.2149,58.3805,206096.0
2021-06-28 09:30:00,63.3,63.3,62.5,62.89,133001.0,58.2517,58.2517,57.5155,57.8744,133001.0
2021-06-28 10:00:00,62.85,62.88,62.46,62.53,146833.0,57.8376,57.8652,57.4787,57.5431,146833.0
2021-06-28 10:30:00,62.51,62.54,62.27,62.37,145677.0,57.5247,57.5523,57.3038,57.3958,145677.0
2021-06-28 11:00:00,62.37,62.51,62.14,62.21,142606.0,57.3958,57.5247,57.1842,57.2486,142606.0
2021-06-28 11:30:00,62.21,62.26,61.93,62.17,144086.0,57.2486,57.2946,56.9909,57.2118,144086.0
2021-06-28 12:00:00,62.16,62.21,61.73,61.8,137569.0,57.2026,57.2486,56.8069,56.8713,137569.0
2021-06-28 12:30:00,61.81,61.88,61.66,61.82,113485.0,56.8805,56.9449,56.7425,56.8897,113485.0
2021-06-28 13:00:00,61.83,61.91,61.69,61.82,118486.0,56.8989,56.9725,56.7701,56.8897,118486.0
2021-06-28 13:30:00,61.83,62.07,61.75,62.06,148184.0,56.8989,57.1198,56.8253,57.1106,148184.0
2021-06-28 14:00:00,62.06,62.17,61.99,62.15,142823.0,57.1106,57.2118,57.0461,57.1934,142823.0
2021-06-28 14:30:00,62.15,62.18,61.9,61.95,130614.0,57.1934,57.221,56.9633,57.0093,130614.0
2021-06-28 15:00:00,61.95,62.09,61.92,62.0,158405.0,57.0093,57.1382,56.9817,57.0554,158405.0
2021-06-28 15:30:00,62.01,62.28,62.0,62.25,344606.0,57.0646,57.313,57.0554,57.2854,344606.0
2021-06-29 09:30:00,62.67,63.12,62.2,62.33,89838.0,57.6719,58.086,57.2394,57.359,89838.0
2021-06-29 10:00:00,62.32,62.56,62.2,62.54,153720.0,57.3498,57.5707,57.2394,57.5523,153720.0
2021-06-29 10:30:00,62.53,62.54,62.31,62.36,136472.0,57.5431,57.5523,57.3406,57.3866,136472.0
2021-06-29 11:00:00,62.36,62.57,62.36,62.45,122712.0,57.3866,57.5799,57.3866,57.4695,122712.0
2021-06-29 11:30:00,62.45,62.46,62.3,62.35,135115.0,57.4695,57.4787,57.3314,57.3774,135115.0
2021-06-29 12:00:00,62.34,62.36,62.08,62.09,120267.0,57.3682,57.3866,57.129,57.1382,120267.0
2021-06-29 12:30:00,62.08,62.24,62.0,62.11,145774.0,57.129,57.2762,57.0554,57.1566,145774.0
2021-06-29 13:00:00,62.11,62.12,61.97,62.05,115884.0,57.1566,57.1658,57.0277,57.1014,115884.0
2021-06-29 13:30:00,62.05,62.06,61.99,62.01,144248.0,57.1014,57.1106,57.0461,57.0646,144248.0
2021-06-29 14:00:00,62.01,62.05,61.94,61.98,140432.0,57.0646,57.1014,57.0001,57.0369,140432.0
2021-06-29 14:30:00,61.98,61.98,61.65,61.73,181405.0,57.0369,57.0369,56.7333,56.8069,181405.0
2021-06-29 15:00:00,61.73,62.0,61.71,61.97,148696.0,56.8069,57.0554,56.7885,57.0277,148696.0
2021-06-29 15:30:00,61.95,62.09,61.81,62.08,230243.0,57.0093,57.1382,56.8805,57.129,230243.0
2021-06-30 09:30:00,61.71,62.34,61.71,61.94,52154.0,56.7885,57.3682,56.7885,57.0001,52154.0
2021-06-30 10:00:00,61.95,62.16,61.89,61.97,35938.0,57.0093,57.2026,56.9541,57.0277,35938.0
2021-06-30 10:30:00,61.98,62.13,61.94,61.98,33746.0,57.0369,57.175,57.0001,57.0369,33746.0
2021-06-30 11:00:00,61.98,62.04,61.83,61.98,23089.0,57.0369,57.0922,56.8989,57.0369,23089.0
2021-06-30 11:30:00,61.99,62.06,61.8,61.92,53318.0,57.0461,57.1106,56.8713,56.9817,53318.0
2021-06-30 12:00:00,61.92,62.01,61.65,61.84,94394.0,56.9817,57.0646,56.7333,56.9081,94394.0
2021-06-30 12:30:00,61.88,62.01,61.79,61.85,91495.0,56.9449,57.0646,56.8621,56.9173,91495.0
2021-06-30 13:00:00,61.85,61.85,61.59,61.63,36240.0,56.9173,56.9173,56.678,56.7149,36240.0
2021-06-30 13:30:00,61.63,61.63,61.44,61.6,37898.0,56.7149,56.7149,56.54,56.6873,37898.0
2021-06-30 14:00:00,61.65,61.78,61.59,61.75,63101.0,56.7333,56.8529,56.678,56.8253,63101.0
2021-06-30 14:30:00,61.75,61.8,61.67,61.77,52904.0,56.8253,56.8713,56.7517,56.8437,52904.0
2021-06-30 15:00:00,61.73,61.93,61.7,61.87,63505.0,56.8069,56.9909,56.7793,56.9357,63505.0
2021-06-30 15:30:00,61.87,61.97,61.72,61.95,376353.0,56.9357,57.0277,56.7977,57.0093,376353.0
2021-07-01 09:30:00,62.41,62.6,62.17,62.43,59034.0,57.4327,57.6075,57.2118,57.4511,59034.0
2021-07-01 10:00:00,62.45,62.78,62.4,62.58,31744.0,57.4695,57.7731,57.4235,57.5891,31744.0
2021-07-01 10:30:00,62.57,62.67,62.53,62.63,33691.0,57.5799,57.6719,57.5431,57.6351,33691.0
2021-07-01 11:00:00,62.61,62.94,62.61,62.93,30321.0,57.6167,57.9204,57.6167,57.9112,30321.0
2021-07-01 11:30:00,62.93,62.94,62.78,62.79,35503.0,57.9112,57.9204,57.7731,57.7823,35503.0
2021-07-01 12:00:00,62.79,62.9,62.78,62.89,30574.0,57.7823,57.8836,57.7731,57.8744,30574.0
2021-07-01 12:30:00,62.89,63.08,62.87,63.07,30706.0,57.8744,58.0492,57.856,58.04,30706.0
2021-07-01 13:00:00,63.08,63.15,63.06,63.12,31061.0,58.0492,58.1136,58.0308,58.086,31061.0
2021-07-01 13:30:00,63.11,63.18,63.08,63.15,41260.0,58.0768,58.1412,58.0492,58.1136,41260.0
2021-07-01 14:00:00,63.15,63.15,62.97,63.0,46626.0,58.1136,58.1136,57.948,57.9756,46626.0
2021-07-01 14:30:00,62.99,62.99,62.87,62.97,33756.0,57.9664,57.9664,57.856,57.948,33756.0
2021-07-01 15:00:00,62.97,63.01,62.86,62.88,35674.0,57.948,57.9848,57.8468,57.8652,35674.0
2021-07-01 15:30:00,62.89,62.91,62.66,62.7,127023.0,57.8744,57.8928,57.6627,57.6995,127023.0
2021-07-02 09:30:00,62.72,62.92,62.5,62.79,53788.0,57.7179,57.902,57.5155,57.7823,53788.0
2021-07-02 10:00:00,62.74,62.77,62.39,62.52,22933.0,57.7363,57.7639,57.4142,57.5339,22933.0
2021-07-02 10:30:00,62.56,62.67,62.46,62.52,19134.0,57.5707,57.6719,57.4787,57.5339,19134.0
2021-07-02 11:00:00,62.52,62.54,62.38,62.52,20302.0,57.5339,57.5523,57.405,57.5339,20302.0
2021-07-02 11:30:00,62.52,62.52,62.29,62.37,17781.0,57.5339,57.5339,57.3222,57.3958,17781.0
2021-07-02 12:00:00,62.39,62.39,62.21,62.26,24017.0,57.4142,57.4142,57.2486,57.2946,24017.0
2021-07-02 12:30:00,62.25,62.45,62.23,62.37,38772.0,57.2854,57.4695,57.267,57.3958,38772.0
2021-07-02 13:00:00,62.37,62.42,62.28,62.3,31479.0,57.3958,57.4419,57.313,57.3314,31479.0
2021-07-02 13:30:00,62.29,62.37,62.22,62.3,35234.0,57.3222,57.3958,57.2578,57.3314,35234.0
2021-07-02 14:00:00,62.29,62.34,62.25,62.27,112663.0,57.3222,57.3682,57.2854,57.3038,112663.0
2021-07-02 14:30:00,62.29,62.29,62.03,62.03,180094.0,57.3222,57.3222,57.083,57.083,180094.0
2021-07-02 15:00:00,62.02,62.16,62.02,62.05,127632.0,57.0738,57.2026,57.0738,57.1014,127632.0
2021-07-02 15:30:00,62.06,62.18,61.98,62.15,235767.0,57.1106,57.221,57.0369,57.1934,235767.0
2021-07-06 09:30:00,61.74,61.76,60.93,61.03,79702.0,56.8161,56.8345,56.0707,56.1627,79702.0
2021-07-06 10:00:00,61.05,61.05,60.46,60.64,55765.0,56.1811,56.1811,55.6382,55.8038,55765.0
2021-07-06 10:30:00,60.64,60.73,60.45,60.58,73536.0,55.8038,55.8866,55.629,55.7486,73536.0
2021-07-06 11:00:00,60.58,60.62,60.43,60.62,63142.0,55.7486,55.7854,55.6106,55.7854,63142.0
2021-07-06 11:30:00,60.61,60.85,60.6,60.85,48546.0,55.7762,55.9971,55.767,55.9971,48546.0
2021-07-06 12:00:00,60.83,61.0,60.77,60.89,51432.0,55.9787,56.1351,55.9234,56.0339,51432.0
2021-07-06 12:30:00,60.88,60.93,60.78,60.91,35514.0,56.0247,56.0707,55.9326,56.0523,35514.0
2021-07-06 13:00:00,60.92,61.11,60.91,61.04,45425.0,56.0615,56.2363,56.0523,56.1719,45425.0
2021-07-06 13:30:00,61.03,61.2,61.0,61.11,37072.0,56.1627,56.3192,56.1351,56.2363,37072.0
2021-07-06 14:00:00,61.1,61.25,61.1,61.24,31622.0,56.2271,56.3652,56.2271,56.356,31622.0
2021-07-06 14:30:00,61.26,61.28,61.15,61.19,43071.0,56.3744,56.3928,56.2731,56.31,43071.0
2021-07-06 15:00:00,61.21,61.39,61.15,61.32,54068.0,56.3284,56.494,56.2731,56.4296,54068.0
2021-07-06 15:30:00,61.33,61.46,61.23,61.23,195768.0,56.4388,56.5584,56.3468,56.3468,195768.0
2021-07-07 09:30:00,60.73,61.42,60.58,61.04,45751.0,55.8866,56.5216,55.7486,56.1719,45751.0
2021-07-07 10:00:00,61.11,61.31,61.07,61.16,34041.0,56.2363,56.4204,56.1995,56.2823,34041.0
2021-07-07 10:30:00,61.1,61.3,60.85,61.09,76286.0,56.2271,56.4112,55.9971,56.2179,76286.0
2021-07-07 11:00:00,61.11,61.48,61.02,61.47,42052.0,56.2363,56.5768,56.1535,56.5676,42052.0
2021-07-07 11:30:00,61.44,61.59,61.14,61.18,33709.0,56.54,56.678,56.2639,56.3007,33709.0
2021-07-07 12:00:00,61.17,61.44,61.17,61.36,39841.0,56.2915,56.54,56.2915,56.4664,39841.0
2021-07-07 12:30:00,61.39,61.44,61.2,61.31,24610.0,56.494,56.54,56.3192,56.4204,24610.0
2021-07-07 13:00:00,61.31,61.53,61.3,61.49,47049.0,56.4204,56.6228,56.4112,56.586,47049.0
2021-07-07 13:30:00,61.49,61.7,61.47,61.59,89330.0,56.586,56.7793,56.5676,56.678,89330.0
2021-07-07 14:00:00,61.6,61.79,61.6,61.68,51102.0,56.6873,56.8621,56.6873,56.7609,51102.0
2021-07-07 14:30:00,61.69,61.89,61.64,61.86,52913.0,56.7701,56.9541,56.7241,56.9265,52913.0
2021-07-07 15:00:00,61.87,61.88,61.79,61.84,62004.0,56.9357,56.9449,56.8621,56.9081,62004.0
2021-07-07 15:30:00,61.84,61.87,61.69,61.85,234369.0,56.9081,56.9357,56.7701,56.9173,234369.0
2021-07-08 09:30:00,61.13,61.28,60.41,61.03,401665.0,56.2547,56.3928,55.5922,56.1627,401665.0
2021-07-08 10:00:00,60.95,60.95,60.29,60.58,54440.0,56.0891,56.0891,55.4817,55.7486,54440.0
2021-07-08 10:30:00,60.61,60.73,60.36,60.6,61166.0,55.7762,55.8866,55.5461,55.767,61166.0
2021-07-08 11:00:00,60.64,60.85,60.58,60.71,51864.0,55.8038,55.9971,55.7486,55.8682,51864.0
2021-07-08 11:30:00,60.73,60.99,60.64,60.97,206002.0,55.8866,56.1259,55.8038,56.1075,206002.0
2021-07-08 12:00:00,60.95,61.09,60.86,60.94,39716.0,56.0891,56.2179,56.0063,56.0799,39716.0
2021-07-08 12:30:00,60.94,60.98,60.76,60.82,31887.0,56.0799,56.1167,55.9142,55.9695,31887.0
2021-07-08 13:00:00,60.83,60.83,60.35,60.46,34941.0,55.9787,55.9787,55.5369,55.6382,34941.0
2021-07-08 13:30:00,60.49,60.49,60.2,60.28,42167.0,55.6658,55.6658,55.3989,55.4725,42167.0
2021-07-08 14:00:00,60.28,60.28,60.11,60.13,60546.0,55.4725,55.4725,55.3161,55.3345,60546.0
2021-07-08 14:30:00,60.12,60.15,59.9,59.94,101449.0,55.3253,55.3529,55.1228,55.1596,101449.0
2021-07-08 15:00:00,59.94,60.1,59.87,60.01,219224.0,55.1596,55.3069,55.0952,55.2241,219224.0
2021-07-08 15:30:00,60.0,60.17,59.86,60.1,511985.0,55.2149,55.3713,55.086,55.3069,511985.0
2021-07-09 09:30:00,61.23,61.45,60.85,61.24,63557.0,56.3468,56.5492,55.9971,56.356,63557.0
2021-07-09 10:00:00,61.25,61.75,61.25,61.72,37264.0,56.3652,56.8253,56.3652,56.7977,37264.0
2021-07-09 10:30:00,61.73,61.79,61.34,61.36,43187.0,56.8069,56.8621,56.448,56.4664,43187.0
2021-07-09 11:00:00,61.37,61.51,61.32,61.37,57643.0,56.4756,56.6044,56.4296,56.4756,57643.0
2021-07-09 11:30:00,61.38,61.63,61.37,61.49,78822.0,56.4848,56.7149,56.4756,56.586,78822.0
2021-07-09 12:00:00,61.52,61.54,61.32,61.32,32363.0,56.6136,56.632,56.4296,56.4296,32363.0
2021-07-09 12:30:00,61.32,61.44,61.25,61.39,36752.0,56.4296,56.54,56.3652,56.494,36752.0
2021-07-09 13:00:00,61.4,61.49,61.36,61.44,48185.0,56.5032,56.586,56.4664,56.54,48185.0
2021-07-09 13:30:00,61.45,61.47,61.32,61.46,41271.0,56.5492,56.5676,56.4296,56.5584,41271.0
2021-07-09 14:00:00,61.45,61.64,61.42,61.6,58647.0,56.5492,56.7241,56.5216,56.6873,58647.0
2021-07-09 14:30:00,61.58,61.66,61.51,61.64,105625.0,56.6688,56.7425,56.6044,56.7241,105625.0
2021-07-09 15:00:00,61.64,61.72,61.54,61.63,91696.0,56.7241,56.7977,56.632,56.7149,91696.0
2021-07-09 15:30:00,61.63,61.67,61.48,61.58,167741.0,56.7149,56.7517,56.5768,56.6688,167741.0
2021-07-12 09:30:00,61.39,62.0,60.97,61.98,109511.0,56.494,57.0554,56.1075,57.0369,109511.0
2021-07-12 10:00:00,62.01,62.7,62.0,62.64,128784.0,57.0646,57.6995,57.0554,57.6443,128784.0
2021-07-12 10:30:00,62.66,62.76,62.48,62.69,135853.0,57.6627,57.7547,57.4971,57.6903,135853.0
2021-07-12 11:00:00,62.68,62.92,62.58,62.85,65087.0,57.6811,57.902,57.5891,57.8376,65087.0
2021-07-12 11:30:00,62.83,63.13,62.81,63.13,54038.0,57.8192,58.0952,57.8008,58.0952,54038.0
2021-07-12 12:00:00,63.17,63.5,63.08,63.45,78173.0,58.132,58.4357,58.0492,58.3897,78173.0
2021-07-12 12:30:00,63.45,63.7,63.41,63.6,135463.0,58.3897,58.6198,58.3529,58.5277,135463.0
2021-07-12 13:00:00,63.59,63.75,63.52,63.55,212423.0,58.5185,58.6658,58.4541,58.4817,212423.0
2021-07-12 13:30:00,63.54,63.62,63.29,63.3,100273.0,58.4725,58.5462,58.2425,58.2517,100273.0
2021-07-12 14:00:00,63.31,63.51,63.23,63.42,79722.0,58.2609,58.4449,58.1873,58.3621,79722.0
2021-07-12 14:30:00,63.43,63.45,63.25,63.4,81984.0,58.3713,58.3897,58.2057,58.3437,81984.0
2021-07-12 15:00:00,63.4,63.4,63.18,63.29,80577.0,58.3437,58.3437,58.1412,58.2425,80577.0
2021-07-12 15:30:00,63.3,63.52,63.21,63.31,237890.0,58.2517,58.4541,58.1689,58.2609,237890.0
2021-07-13 09:30:00,63.26,63.29,62.55,63.03,90161.0,58.2149,58.2425,57.5615,58.0032,90161.0
2021-07-13 10:00:00,62.95,63.01,62.67,62.77,37110.0,57.9296,57.9848,57.6719,57.7639,37110.0
2021-07-13 10:30:00,62.75,62.83,62.58,62.66,38236.0,57.7455,57.8192,57.5891,57.6627,38236.0
2021-07-13 11:00:00,62.67,62.82,62.62,62.68,50511.0,57.6719,57.81,57.6259,57.6811,50511.0
2021-07-13 11:30:00,62.65,62.79,62.61,62.74,25211.0,57.6535,57.7823,57.6167,57.7363,25211.0
2021-07-13 12:00:00,62.77,62.93,62.76,62.85,34163.0,57.7639,57.9112,57.7547,57.8376,34163.0
2021-07-13 12:30:00,62.84,62.87,62.73,62.83,61534.0,57.8284,57.856,57.7271,57.8192,61534.0
2021-07-13 13:00:00,62.83,63.1,62.83,63.1,44791.0,57.8192,58.0676,57.8192,58.0676,44791.0
2021-07-13 13:30:00,63.09,63.3,63.03,63.15,45559.0,58.0584,58.2517,58.0032,58.1136,45559.0
2021-07-13 14:00:00,63.17,63.28,63.05,63.05,51530.0,58.132,58.2333,58.0216,58.0216,51530.0
2021-07-13 14:30:00,63.04,63.04,62.83,62.83,44571.0,58.0124,58.0124,57.8192,57.8192,44571.0
2021-07-13 15:00:00,62.82,62.84,62.55,62.64,97450.0,57.81,57.8284,57.5615,57.6443,97450.0
2021-07-13 15:30:00,62.63,62.71,62.53,62.59,190504.0,57.6351,57.7087,57.5431,57.5983,190504.0
2021-07-14 09:30:00,62.48,63.2,62.41,62.44,53581.0,57.4971,58.1596,57.4327,57.4603,53581.0
2021-07-14 10:00:00,62.47,62.55,62.17,62.39,30778.0,57.4879,57.5615,57.2118,57.4142,30778.0
2021-07-14 10:30:00,62.37,62.57,62.35,62.57,43524.0,57.3958,57.5799,57.3774,57.5799,43524.0
2021-07-14 11:00:00,62.55,62.57,62.31,62.42,40338.0,57.5615,57.5799,57.3406,57.4419,40338.0
2021-07-14 11:30:00,62.43,62.55,62.22,62.29,29856.0,57.4511,57.5615,57.2578,57.3222,29856.0
2021-07-14 12:00:00,62.31,62.51,62.31,62.51,31994.0,57.3406,57.5247,57.3406,57.5247,31994.0
2021-07-14 12:30:00,62.51,62.77,62.45,62.74,54776.0,57.5247,57.7639,57.4695,57.7363,54776.0
2021-07-14 13:00:00,62.74,62.78,62.57,62.65,32491.0,57.7363,57.7731,57.5799,57.6535,32491.0
2021-07-14 13:30:00,62.66,62.93,62.66,62.92,26352.0,57.6627,57.9112,57.6627,57.902,26352.0
2021-07-14 14:00:00,62.91,62.92,62.77,62.83,31796.0,57.8928,57.902,57.7639,57.8192,31796.0
2021-07-14 14:30:00,62.84,62.91,62.78,62.89,64754.0,57.8284,57.8928,57.7731,57.8744,64754.0
2021-07-14 15:00:00,62.91,62.99,62.83,62.9,51249.0,57.8928,57.9664,57.8192,57.8836,51249.0
2021-07-14 15:30:00,62.9,62.9,62.68,62.77,164244.0,57.8836,57.8836,57.6811,57.7639,164244.0
2021-07-15 09:30:00,61.93,62.89,61.93,62.57,69820.0,56.9909,57.8744,56.9909,57.5799,69820.0
2021-07-15 10:00:00,62.57,62.94,62.5,62.89,69198.0,57.5799,57.9204,57.5155,57.8744,69198.0
2021-07-15 10:30:00,62.86,63.14,62.74,63.06,77475.0,57.8468,58.1044,57.7363,58.0308,77475.0
2021-07-15 11:00:00,63.06,63.06,62.83,62.92,40553.0,58.0308,58.0308,57.8192,57.902,40553.0
2021-07-15 11:30:00,62.93,63.48,62.89,63.36,45578.0,57.9112,58.4173,57.8744,58.3069,45578.0
2021-07-15 12:00:00,63.36,63.45,63.23,63.28,46588.0,58.3069,58.3897,58.1873,58.2333,46588.0
2021-07-15 12:30:00,63.25,63.27,63.12,63.24,49589.0,58.2057,58.2241,58.086,58.1965,49589.0
2021-07-15 13:00:00,63.25,63.25,62.79,62.82,83006.0,58.2057,58.2057,57.7823,57.81,83006.0
2021-07-15 13:30:00,62.83,62.83,62.59,62.68,43558.0,57.8192,57.8192,57.5983,57.6811,43558.0
2021-07-15 14:00:00,62.69,62.89,62.67,62.85,38731.0,57.6903,57.8744,57.6719,57.8376,38731.0
2021-07-15 14:30:00,62.85,62.89,62.76,62.88,39737.0,57.8376,57.8744,57.7547,57.8652,39737.0
2021-07-15 15:00:00,62.9,63.14,62.88,63.14,58267.0,57.8836,58.1044,57.8652,58.1044,58267.0
2021-07-15 15:30:00,63.14,63.33,63.08,63.27,245304.0,58.1044,58.2793,58.0492,58.2241,245304.0
2021-07-16 09:30:00,63.63,63.69,63.12,63.52,77626.0,58.5554,58.6106,58.086,58.4541,77626.0
2021-07-16 10:00:00,63.53,63.55,63.14,63.33,40346.0,58.4633,58.4817,58.1044,58.2793,40346.0
2021-07-16 10:30:00,63.3,63.49,63.14,63.46,48256.0,58.2517,58.4265,58.1044,58.3989,48256.0
2021-07-16 11:00:00,63.46,63.51,63.34,63.35,54818.0,58.3989,58.4449,58.2885,58.2977,54818.0
2021-07-16 11:30:00,63.36,63.69,63.34,63.54,65672.0,58.3069,58.6106,58.2885,58.4725,65672.0
2021-07-16 12:00:00,63.54,63.58,63.44,63.45,31045.0,58.4725,58.5093,58.3805,58.3897,31045.0
2021-07-16 12:30:00,63.44,63.47,63.28,63.46,21821.0,58.3805,58.4081,58.2333,58.3989,21821.0
2021-07-16 13:00:00,63.46,63.49,63.29,63.29,18839.0,58.3989,58.4265,58.2425,58.2425,18839.0
2021-07-16 13:30:00,63.29,63.49,63.18,63.46,91186.0,58.2425,58.4265,58.1412,58.3989,91186.0
2021-07-16 14:00:00,63.46,63.46,63.24,63.25,36128.0,58.3989,58.3989,58.1965,58.2057,36128.0
2021-07-16 14:30:00,63.25,63.33,63.12,63.12,28655.0,58.2057,58.2793,58.086,58.086,28655.0
2021-07-16 15:00:00,63.12,63.33,62.98,63.21,73600.0,58.086,58.2793,57.9572,58.1689,73600.0
2021-07-16 15:30:00,63.21,63.37,63.16,63.37,178701.0,58.1689,58.3161,58.1228,58.3161,178701.0
2021-07-19 09:30:00,62.0,62.36,61.58,61.8,84742.0,57.0554,57.3866,56.6688,56.8713,84742.0
2021-07-19 10:00:00,61.8,61.89,61.49,61.71,108876.0,56.8713,56.9541,56.586,56.7885,108876.0
2021-07-19 10:30:00,61.69,62.25,61.66,61.8,127362.0,56.7701,57.2854,56.7425,56.8713,127362.0
2021-07-19 11:00:00,61.77,62.09,61.7,61.86,52771.0,56.8437,57.1382,56.7793,56.9265,52771.0
2021-07-19 11:30:00,61.85,61.99,61.77,61.99,39815.0,56.9173,57.0461,56.8437,57.0461,39815.0
2021-07-19 12:00:00,61.97,61.97,61.58,61.61,44301.0,57.0277,57.0277,56.6688,56.6965,44301.0
2021-07-19 12:30:00,61.61,61.72,61.41,61.46,67534.0,56.6965,56.7977,56.5124,56.5584,67534.0
2021-07-19 13:00:00,61.45,61.7,61.45,61.52,47709.0,56.5492,56.7793,56.5492,56.6136,47709.0
2021-07-19 13:30:00,61.49,61.49,61.09,61.2,40693.0,56.586,56.586,56.2179,56.3192,40693.0
2021-07-19 14:00:00,61.19,61.37,61.12,61.19,35621.0,56.31,56.4756,56.2455,56.31,35621.0
2021-07-19 14:30:00,61.19,61.19,60.82,60.9,81695.0,56.31,56.31,55.9695,56.0431,81695.0
2021-07-19 15:00:00,60.9,61.29,60.86,61.19,59931.0,56.0431,56.402,56.0063,56.31,59931.0
2021-07-19 15:30:00,61.21,61.48,61.17,61.39,193906.0,56.3284,56.5768,56.2915,56.494,193906.0
2021-07-20 09:30:00,61.51,62.69,61.21,62.65,90896.0,56.6044,57.6903,56.3284,57.6535,90896.0
2021-07-20 10:00:00,62.65,62.84,62.55,62.8,78146.0,57.6535,57.8284,57.5615,57.7915,78146.0
2021-07-20 10:30:00,62.8,63.03,62.58,63.03,63607.0,57.7915,58.0032,57.5891,58.0032,63607.0
2021-07-20 11:00:00,63.05,63.17,62.73,62.77,61976.0,58.0216,58.132,57.7271,57.7639,61976.0
2021-07-20 11:30:00,62.73,62.91,62.67,62.88,49247.0,57.7271,57.8928,57.6719,57.8652,49247.0
2021-07-20 12:00:00,62.89,62.93,62.72,62.89,38858.0,57.8744,57.9112,57.7179,57.8744,38858.0
2021-07-20 12:30:00,62.89,63.1,62.89,63.0,29229.0,57.8744,58.0676,57.8744,57.9756,29229.0
2021-07-20 13:00:00,63.0,63.04,62.63,62.66,43412.0,57.9756,58.0124,57.6351,57.6627,43412.0
2021-07-20 13:30:00,62.67,62.71,62.45,62.56,48698.0,57.6719,57.7087,57.4695,57.5707,48698.0
2021-07-20 14:00:00,62.53,62.58,62.14,62.21,70916.0,57.5431,57.5891,57.1842,57.2486,70916.0
2021-07-20 14:30:00,62.2,62.36,62.15,62.19,80516.0,57.2394,57.3866,57.1934,57.2302,80516.0
2021-07-20 15:00:00,62.2,62.46,62.19,62.33,73855.0,57.2394,57.4787,57.2302,57.359,73855.0
2021-07-20 15:30:00,62.32,62.46,62.22,62.33,184732.0,57.3498,57.4787,57.2578,57.359,184732.0
2021-07-21 09:30:00,62.98,63.6,62.59,63.5,38103.0,57.9572,58.5277,57.5983,58.4357,38103.0
2021-07-21 10:00:00,63.5,63.53,62.97,62.97,67337.0,58.4357,58.4633,57.948,57.948,67337.0
2021-07-21 10:30:00,62.91,62.96,62.6,62.61,33321.0,57.8928,57.9388,57.6075,57.6167,33321.0
2021-07-21 11:00:00,62.64,62.66,62.45,62.45,40653.0,57.6443,57.6627,57.4695,57.4695,40653.0
2021-07-21 11:30:00,62.45,62.87,62.44,62.65,41384.0,57.4695,57.856,57.4603,57.6535,41384.0
2021-07-21 12:00:00,62.65,62.7,62.6,62.64,29888.0,57.6535,57.6995,57.6075,57.6443,29888.0
2021-07-21 12:30:00,62.61,62.78,62.61,62.76,23951.0,57.6167,57.7731,57.6167,57.7547,23951.0
2021-07-21 13:00:00,62.76,62.88,62.75,62.85,27554.0,57.7547,57.8652,57.7455,57.8376,27554.0
2021-07-21 13:30:00,62.86,62.91,62.72,62.78,26068.0,57.8468,57.8928,57.7179,57.7731,26068.0
2021-07-21 14:00:00,62.79,62.8,62.66,62.73,30982.0,57.7823,57.7915,57.6627,57.7271,30982.0
2021-07-21 14:30:00,62.73,62.8,62.66,62.72,28432.0,57.7271,57.7915,57.6627,57.7179,28432.0
2021-07-21 15:00:00,62.72,62.85,62.68,62.76,45394.0,57.7179,57.8376,57.6811,57.7547,45394.0
2021-07-21 15:30:00,62.76,62.81,62.52,62.61,153973.0,57.7547,57.8008,57.5339,57.6167,153973.0
2021-07-22 09:30:00,62.4,62.61,62.12,62.32,41786.0,57.4235,57.6167,57.1658,57.3498,41786.0
2021-07-22 10:00:00,62.27,62.31,61.96,62.11,36803.0,57.3038,57.3406,57.0185,57.1566,36803.0
2021-07-22 10:30:00,62.11,62.33,62.11,62.15,24290.0,57.1566,57.359,57.1566,57.1934,24290.0
2021-07-22 11:00:00,62.15,62.16,61.94,61.94,40124.0,57.1934,57.2026,57.0001,57.0001,40124.0
2021-07-22 11:30:00,61.96,62.03,61.76,61.83,29963.0,57.0185,57.083,56.8345,56.8989,29963.0
2021-07-22 12:00:00,61.84,61.87,61.72,61.77,18717.0,56.9081,56.9357,56.7977,56.8437,18717.0
2021-07-22 12:30:00,61.79,61.89,61.67,61.87,24352.0,56.8621,56.9541,56.7517,56.9357,24352.0
2021-07-22 13:00:00,61.87,61.88,61.74,61.74,31401.0,56.9357,56.9449,56.8161,56.8161,31401.0
2021-07-22 13:30:00,61.76,61.9,61.6,61.87,26053.0,56.8345,56.9633,56.6873,56.9357,26053.0
2021-07-22 14:00:00,61.85,61.85,61.64,61.69,94118.0,56.9173,56.9173,56.7241,56.7701,94118.0
2021-07-22 14:30:00,61.69,61.79,61.64,61.71,42494.0,56.7701,56.8621,56.7241,56.7885,42494.0
2021-07-22 15:00:00,61.74,61.76,61.66,61.67,43179.0,56.8161,56.8345,56.7425,56.7517,43179.0
2021-07-22 15:30:00,61.68,61.76,61.55,61.61,204738.0,56.7609,56.8345,56.6412,56.6965,204738.0
2021-07-23 09:30:00,61.7,62.27,61.63,61.63,49368.0,56.7793,57.3038,56.7149,56.7149,49368.0
2021-07-23 10:00:00,61.63,61.81,61.5,61.78,75275.0,56.7149,56.8805,56.5952,56.8529,75275.0
2021-07-23 10:30:00,61.8,62.02,61.69,61.8,78793.0,56.8713,57.0738,56.7701,56.8713,78793.0
2021-07-23 11:00:00,61.8,62.02,61.68,61.7,50086.0,56.8713,57.0738,56.7609,56.7793,50086.0
2021-07-23 11:30:00,61.72,61.73,61.37,61.37,32752.0,56.7977,56.8069,56.4756,56.4756,32752.0
2021-07-23 12:00:00,61.4,61.62,61.38,61.51,30074.0,56.5032,56.7057,56.4848,56.6044,30074.0
2021-07-23 12:30:00,61.49,61.53,61.41,61.47,33992.0,56.586,56.6228,56.5124,56.5676,33992.0
2021-07-23 13:00:00,61.47,61.54,61.39,61.39,23126.0,56.5676,56.632,56.494,56.494,23126.0
2021-07-23 13:30:00,61.4,61.55,61.33,61.33,69810.0,56.5032,56.6412,56.4388,56.4388,69810.0
2021-07-23 14:00:00,61.3,61.38,61.21,61.3,51574.0,56.4112,56.4848,56.3284,56.4112,51574.0
2021-07-23 14:30:00,61.28,61.43,61.28,61.41,88832.0,56.3928,56.5308,56.3928,56.5124,88832.0
2021-07-23 15:00:00,61.41,61.41,61.23,61.31,125753.0,56.5124,56.5124,56.3468,56.4204,125753.0
2021-07-23 15:30:00,61.32,61.5,61.32,61.4,297791.0,56.4296,56.5952,56.4296,56.5032,297791.0
2021-07-26 09:30:00,61.43,62.1,61.22,61.61,110531.0,56.5308,57.1474,56.3376,56.6965,110531.0
2021-07-26 10:00:00,61.64,61.97,61.58,61.84,61646.0,56.7241,57.0277,56.6688,56.9081,61646.0
2021-07-26 10:30:00,61.86,62.05,61.55,62.02,64308.0,56.9265,57.1014,56.6412,57.0738,64308.0
2021-07-26 11:00:00,62.0,62.05,61.82,61.91,44724.0,57.0554,57.1014,56.8897,56.9725,44724.0
2021-07-26 11:30:00,61.94,62.03,61.85,61.9,27640.0,57.0001,57.083,56.9173,56.9633,27640.0
2021-07-26 12:00:00,61.89,61.89,61.68,61.82,23297.0,56.9541,56.9541,56.7609,56.8897,23297.0
2021-07-26 12:30:00,61.84,61.98,61.82,61.93,34190.0,56.9081,57.0369,56.8897,56.9909,34190.0
2021-07-26 13:00:00,61.95,61.99,61.82,61.84,19891.0,57.0093,57.0461,56.8897,56.9081,19891.0
2021-07-26 13:30:00,61.84,61.87,61.76,61.81,16721.0,56.9081,56.9357,56.8345,56.8805,16721.0
2021-07-26 14:00:00,61.83,61.9,61.76,61.9,29183.0,56.8989,56.9633,56.8345,56.9633,29183.0
2021-07-26 14:30:00,61.89,61.91,61.72,61.75,47956.0,56.9541,56.9725,56.7977,56.8253,47956.0
2021-07-26 15:00:00,61.74,61.96,61.72,61.92,52015.0,56.8161,57.0185,56.7977,56.9817,52015.0
2021-07-26 15:30:00,61.94,62.1,61.92,61.93,180748.0,57.0001,57.1474,56.9817,56.9909,180748.0
2021-07-27 09:30:00,61.18,61.47,60.92,61.45,72659.0,56.3007,56.5676,56.0615,56.5492,72659.0
2021-07-27 10:00:00,61.41,62.03,61.41,62.0,39630.0,56.5124,57.083,56.5124,57.0554,39630.0
2021-07-27 10:30:00,62.05,62.23,61.94,62.14,39635.0,57.1014,57.267,57.0001,57.1842,39635.0
2021-07-27 11:00:00,62.15,62.27,62.04,62.07,88812.0,57.1934,57.3038,57.0922,57.1198,88812.0
2021-07-27 11:30:00,62.05,62.14,61.89,62.14,61467.0,57.1014,57.1842,56.9541,57.1842,61467.0
2021-07-27 12:00:00,62.09,62.1,61.7,61.79,30849.0,57.1382,57.1474,56.7793,56.8621,30849.0
2021-07-27 12:30:00,61.76,61.88,61.69,61.86,37735.0,56.8345,56.9449,56.7701,56.9265,37735.0
2021-07-27 13:00:00,61.87,61.98,61.8,61.82,27087.0,56.9357,57.0369,56.8713,56.8897,27087.0
2021-07-27 13:30:00,61.83,61.95,61.77,61.88,30532.0,56.8989,57.0093,56.8437,56.9449,30532.0
2021-07-27 14:00:00,61.87,62.02,61.79,62.02,46808.0,56.9357,57.0738,56.8621,57.0738,46808.0
2021-07-27 14:30:00,62.0,62.0,61.86,61.89,15649.0,57.0554,57.0554,56.9265,56.9541,15649.0
2021-07-27 15:00:00,61.89,61.99,61.8,61.9,45868.0,56.9541,57.0461,56.8713,56.9633,45868.0
2021-07-27 15:30:00,61.9,61.94,61.68,61.9,113087.0,56.9633,57.0001,56.7609,56.9633,113087.0
2021-07-28 09:30:00,62.26,62.56,61.11,61.11,72310.0,57.2946,57.5707,56.2363,56.2363,72310.0
2021-07-28 10:00:00,61.06,61.1,60.31,60.34,69909.0,56.1903,56.2271,55.5001,55.5277,69909.0
2021-07-28 10:30:00,60.36,60.82,60.35,60.8,55467.0,55.5461,55.9695,55.5369,55.9511,55467.0
2021-07-28 11:00:00,60.84,61.07,60.72,61.05,81037.0,55.9879,56.1995,55.8774,56.1811,81037.0
2021-07-28 11:30:00,61.06,61.46,61.05,61.27,102797.0,56.1903,56.5584,56.1811,56.3836,102797.0
2021-07-28 12:00:00,61.27,61.27,60.89,60.91,25967.0,56.3836,56.3836,56.0339,56.0523,25967.0
2021-07-28 12:30:00,60.88,61.17,60.88,61.06,40009.0,56.0247,56.2915,56.0247,56.1903,40009.0
2021-07-28 13:00:00,61.05,61.26,61.05,61.09,35214.0,56.1811,56.3744,56.1811,56.2179,35214.0
2021-07-28 13:30:00,61.09,61.18,60.93,60.93,18795.0,56.2179,56.3007,56.0707,56.0707,18795.0
2021-07-28 14:00:00,60.91,61.24,60.91,61.23,44811.0,56.0523,56.356,56.0523,56.3468,44811.0
2021-07-28 14:30:00,61.23,61.48,61.17,61.38,40925.0,56.3468,56.5768,56.2915,56.4848,40925.0
2021-07-28 15:00:00,61.38,61.53,61.09,61.18,113877.0,56.4848,56.6228,56.2179,56.3007,113877.0
2021-07-28 15:30:00,61.19,61.31,60.71,60.82,262165.0,56.31,56.4204,55.8682,55.9695,262165.0
2021-07-29 09:30:00,61.87,62.9,61.15,62.32,378573.0,56.9357,57.8836,56.2731,57.3498,378573.0
2021-07-29 10:00:00,62.32,62.62,61.86,62.38,233733.0,57.3498,57.6259,56.9265,57.405,233733.0
2021-07-29 10:30:00,62.38,63.25,62.37,63.25,153682.0,57.405,58.2057,57.3958,58.2057,153682.0
2021-07-29 11:00:00,63.25,63.26,62.6,62.62,79527.0,58.2057,58.2149,57.6075,57.6259,79527.0
2021-07-29 11:30:00,62.6,62.89,62.32,62.42,49161.0,57.6075,57.8744,57.3498,57.4419,49161.0
2021-07-29 12:00:00,62.4,62.69,62.18,62.69,77135.0,57.4235,57.6903,57.221,57.6903,77135.0
2021-07-29 12:30:00,62.67,62.89,62.55,62.57,46548.0,57.6719,57.8744,57.5615,57.5799,46548.0
2021-07-29 13:00:00,62.57,62.67,62.37,62.43,34309.0,57.5799,57.6719,57.3958,57.4511,34309.0
2021-07-29 13:30:00,62.4,62.54,62.33,62.48,45617.0,57.4235,57.5523,57.359,57.4971,45617.0
2021-07-29 14:00:00,62.5,62.97,62.45,62.94,64819.0,57.5155,57.948,57.4695,57.9204,64819.0
2021-07-29 14:30:00,62.95,63.13,62.78,62.88,97037.0,57.9296,58.0952,57.7731,57.8652,97037.0
2021-07-29 15:00:00,62.88,63.49,62.8,63.38,173439.0,57.8652,58.4265,57.7915,58.3253,173439.0
2021-07-29 15:30:00,63.37,63.53,63.15,63.21,408359.0,58.3161,58.4633,58.1136,58.1689,408359.0
2021-07-30 09:30:00,63.5,65.05,63.4,64.51,271013.0,58.4357,59.8621,58.3437,59.3652,271013.0
2021-07-30 10:00:00,64.48,64.75,63.99,64.2,186209.0,59.3376,59.586,58.8866,59.0799,186209.0
2021-07-30 10:30:00,64.17,64.32,63.83,63.91,100688.0,59.0523,59.1903,58.7394,58.813,100688.0
2021-07-30 11:00:00,63.91,64.18,63.87,63.95,60117.0,58.813,59.0615,58.7762,58.8498,60117.0
2021-07-30 11:30:00,63.92,63.96,63.64,63.75,41415.0,58.8222,58.859,58.5646,58.6658,41415.0
2021-07-30 12:00:00,63.75,63.75,63.44,63.61,98924.0,58.6658,58.6658,58.3805,58.537,98924.0
2021-07-30 12:30:00,63.6,63.76,63.38,63.44,56193.0,58.5277,58.675,58.3253,58.3805,56193.0
2021-07-30 13:00:00,63.45,63.54,63.26,63.37,53874.0,58.3897,58.4725,58.2149,58.3161,53874.0
2021-07-30 13:30:00,63.33,63.55,63.33,63.5,61749.0,58.2793,58.4817,58.2793,58.4357,61749.0
2021-07-30 14:00:00,63.51,63.65,63.36,63.41,66928.0,58.4449,58.5738,58.3069,58.3529,66928.0
2021-07-30 14:30:00,63.41,63.55,63.28,63.53,52810.0,58.3529,58.4817,58.2333,58.4633,52810.0
2021-07-30 15:00:00,63.54,63.61,63.31,63.6,85276.0,58.4725,58.537,58.2609,58.5277,85276.0
2021-07-30 15:30:00,63.58,63.68,63.43,63.63,394501.0,58.5093,58.6014,58.3713,58.5554,394501.0
2021-08-02 09:30:00,64.14,65.3,63.9,64.64,192813.0,59.0247,60.0922,58.8038,59.4848,192813.0
2021-08-02 10:00:00,64.64,64.72,64.3,64.34,83691.0,59.4848,59.5584,59.1719,59.2087,83691.0
2021-08-02 10:30:00,64.34,64.6,64.01,64.02,46306.0,59.2087,59.448,58.905,58.9143,46306.0
2021-08-02 11:00:00,64.03,64.33,63.9,64.15,53908.0,58.9235,59.1995,58.8038,59.0339,53908.0
2021-08-02 11:30:00,64.15,64.24,63.88,63.96,36573.0,59.0339,59.1167,58.7854,58.859,36573.0
2021-08-02 12:00:00,63.97,64.17,63.81,64.17,44070.0,58.8682,59.0523,58.721,59.0523,44070.0
2021-08-02 12:30:00,64.15,64.39,64.15,64.39,29062.0,59.0339,59.2547,59.0339,59.2547,29062.0
2021-08-02 13:00:00,64.42,64.49,64.34,64.44,37591.0,59.2824,59.3468,59.2087,59.3008,37591.0
2021-08-02 13:30:00,64.44,64.5,64.31,64.38,54247.0,59.3008,59.356,59.1811,59.2455,54247.0
2021-08-02 14:00:00,64.37,64.69,64.31,64.68,79301.0,59.2363,59.5308,59.1811,59.5216,79301.0
2021-08-02 14:30:00,64.67,64.7,64.44,64.5,67472.0,59.5124,59.54,59.3008,59.356,67472.0
2021-08-02 15:00:00,64.49,64.58,64.45,64.58,102749.0,59.3468,59.4296,59.31,59.4296,102749.0
2021-08-02 15:30:00,64.58,64.63,64.35,64.43,251221.0,59.4296,59.4756,59.2179,59.2916,251221.0
2021-08-03 09:30:00,64.9,65.09,63.94,64.55,103733.0,59.7241,59.8989,58.8406,59.402,103733.0
2021-08-03 10:00:00,64.59,64.96,64.59,64.83,68493.0,59.4388,59.7793,59.4388,59.6597,68493.0
2021-08-03 10:30:00,64.81,65.02,64.57,64.8,79848.0,59.6412,59.8345,59.4204,59.632,79848.0
2021-08-03 11:00:00,64.75,64.87,64.47,64.84,63039.0,59.586,59.6965,59.3284,59.6689,63039.0
2021-08-03 11:30:00,64.84,65.05,64.83,64.87,42342.0,59.6689,59.8621,59.6597,59.6965,42342.0
2021-08-03 12:00:00,64.85,64.99,64.81,64.85,26940.0,59.6781,59.8069,59.6412,59.6781,26940.0
2021-08-03 12:30:00,64.85,64.98,64.78,64.8,37965.0,59.6781,59.7977,59.6136,59.632,37965.0
2021-08-03 13:00:00,64.79,64.93,64.79,64.89,38469.0,59.6228,59.7517,59.6228,59.7149,38469.0
2021-08-03 13:30:00,64.88,64.99,64.83,64.99,40954.0,59.7057,59.8069,59.6597,59.8069,40954.0
2021-08-03 14:00:00,65.0,65.09,64.94,65.09,72025.0,59.8161,59.8989,59.7609,59.8989,72025.0
2021-08-03 14:30:00,65.1,65.26,65.07,65.14,53235.0,59.9081,60.0554,59.8805,59.9449,53235.0
2021-08-03 15:00:00,65.14,65.19,64.99,65.07,83399.0,59.9449,59.9909,59.8069,59.8805,83399.0
2021-08-03 15:30:00,65.07,65.25,65.0,65.23,210927.0,59.8805,60.0462,59.8161,60.0278,210927.0
2021-08-04 09:30:00,64.67,65.05,64.47,64.65,54980.0,59.5124,59.8621,59.3284,59.494,54980.0
2021-08-04 10:00:00,64.71,65.5,64.69,65.27,44571.0,59.5492,60.2762,59.5308,60.0646,44571.0
2021-08-04 10:30:00,65.25,65.32,64.87,64.87,42638.0,60.0462,60.1106,59.6965,59.6965,42638.0
2021-08-04 11:00:00,64.82,65.07,64.72,64.83,52146.0,59.6504,59.8805,59.5584,59.6597,52146.0
2021-08-04 11:30:00,64.77,64.82,64.55,64.57,34784.0,59.6044,59.6504,59.402,59.4204,34784.0
2021-08-04 12:00:00,64.55,64.72,64.45,64.48,42506.0,59.402,59.5584,59.31,59.3376,42506.0
2021-08-04 12:30:00,64.45,64.77,64.45,64.77,31594.0,59.31,59.6044,59.31,59.6044,31594.0
2021-08-04 13:00:00,64.75,64.84,64.7,64.81,25081.0,59.586,59.6689,59.54,59.6412,25081.0
2021-08-04 13:30:00,64.82,65.0,64.81,64.99,26299.0,59.6504,59.8161,59.6412,59.8069,26299.0
2021-08-04 14:00:00,65.0,65.0,64.89,64.92,34413.0,59.8161,59.8161,59.7149,59.7425,34413.0
2021-08-04 14:30:00,64.89,64.98,64.78,64.92,32272.0,59.7149,59.7977,59.6136,59.7425,32272.0
2021-08-04 15:00:00,64.91,64.97,64.86,64.93,41729.0,59.7333,59.7885,59.6873,59.7517,41729.0
2021-08-04 15:30:00,64.93,65.0,64.49,64.52,244161.0,59.7517,59.8161,59.3468,59.3744,244161.0
2021-08-05 09:30:00,65.12,65.68,64.9,64.97,101766.0,59.9265,60.4419,59.7241,59.7885,101766.0
2021-08-05 10:00:00,65.0,65.03,64.79,64.94,65069.0,59.8161,59.8437,59.6228,59.7609,65069.0
2021-08-05 10:30:00,64.92,65.2,64.88,65.11,39695.0,59.7425,60.0001,59.7057,59.9173,39695.0
2021-08-05 11:00:00,65.09,65.28,65.07,65.22,43164.0,59.8989,60.0738,59.8805,60.0185,43164.0
2021-08-05 11:30:00,65.21,65.26,65.06,65.24,77940.0,60.0093,60.0554,59.8713,60.037,77940.0
2021-08-05 12:00:00,65.26,65.34,65.14,65.18,38887.0,60.0554,60.129,59.9449,59.9817,38887.0
2021-08-05 12:30:00,65.18,65.19,64.85,64.85,42258.0,59.9817,59.9909,59.6781,59.6781,42258.0
2021-08-05 13:00:00,64.84,64.96,64.81,64.87,36545.0,59.6689,59.7793,59.6412,59.6965,36545.0
2021-08-05 13:30:00,64.87,64.94,64.7,64.72,56516.0,59.6965,59.7609,59.54,59.5584,56516.0
2021-08-05 14:00:00,64.72,64.75,64.54,64.69,67358.0,59.5584,59.586,59.3928,59.5308,67358.0
2021-08-05 14:30:00,64.68,64.75,64.64,64.7,53406.0,59.5216,59.586,59.4848,59.54,53406.0
2021-08-05 15:00:00,64.69,65.09,64.69,65.05,69079.0,59.5308,59.8989,59.5308,59.8621,69079.0
2021-08-05 15:30:00,65.05,65.42,65.03,65.39,204462.0,59.8621,60.2026,59.8437,60.175,204462.0
2021-08-06 09:30:00,66.21,66.93,65.87,66.08,91488.0,60.9296,61.5922,60.6167,60.81,91488.0
2021-08-06 10:00:00,66.04,66.43,65.97,66.39,61054.0,60.7732,61.132,60.7087,61.0952,61054.0
2021-08-06 10:30:00,66.39,66.6,66.11,66.22,62765.0,61.0952,61.2885,60.8376,60.9388,62765.0
2021-08-06 11:00:00,66.2,66.55,66.2,66.34,57656.0,60.9204,61.2425,60.9204,61.0492,57656.0
2021-08-06 11:30:00,66.34,66.45,66.29,66.38,44222.0,61.0492,61.1505,61.0032,61.086,44222.0
2021-08-06 12:00:00,66.38,66.5,66.36,66.42,31142.0,61.086,61.1965,61.0676,61.1228,31142.0
2021-08-06 12:30:00,66.42,66.54,66.39,66.49,21240.0,61.1228,61.2333,61.0952,61.1873,21240.0
2021-08-06 13:00:00,66.48,66.51,66.41,66.45,18990.0,61.1781,61.2057,61.1136,61.1505,18990.0
2021-08-06 13:30:00,66.45,66.66,66.43,66.57,31280.0,61.1505,61.3437,61.132,61.2609,31280.0
2021-08-06 14:00:00,66.56,66.59,66.36,66.36,44252.0,61.2517,61.2793,61.0676,61.0676,44252.0
2021-08-06 14:30:00,66.32,66.41,66.26,66.32,45417.0,61.0308,61.1136,60.9756,61.0308,45417.0
2021-08-06 15:00:00,66.33,66.43,66.31,66.33,45807.0,61.04,61.132,61.0216,61.04,45807.0
2021-08-06 15:30:00,66.34,66.41,66.23,66.39,157398.0,61.0492,61.1136,60.948,61.0952,157398.0
2021-08-09 09:30:00,66.23,66.65,65.99,66.39,86468.0,60.948,61.3345,60.7271,61.0952,86468.0
2021-08-09 10:00:00,66.4,66.68,66.25,66.42,78203.0,61.1044,61.3621,60.9664,61.1228,78203.0
2021-08-09 10:30:00,66.4,66.86,66.3,66.76,120821.0,61.1044,61.5278,61.0124,61.4357,120821.0
2021-08-09 11:00:00,66.74,66.77,66.58,66.72,83043.0,61.4173,61.4449,61.2701,61.3989,83043.0
2021-08-09 11:30:00,66.75,66.93,66.72,66.84,50523.0,61.4265,61.5922,61.3989,61.5093,50523.0
2021-08-09 12:00:00,66.85,66.88,66.71,66.82,60115.0,61.5186,61.5462,61.3897,61.4909,60115.0
2021-08-09 12:30:00,66.82,67.15,66.82,67.11,56359.0,61.4909,61.7946,61.4909,61.7578,56359.0
2021-08-09 13:00:00,67.1,67.15,66.87,66.94,107954.0,61.7486,61.7946,61.537,61.6014,107954.0
2021-08-09 13:30:00,66.94,67.02,66.85,66.97,37261.0,61.6014,61.675,61.5186,61.629,37261.0
2021-08-09 14:00:00,66.96,67.02,66.86,66.93,42435.0,61.6198,61.675,61.5278,61.5922,42435.0
2021-08-09 14:30:00,66.93,67.02,66.78,66.81,45913.0,61.5922,61.675,61.4541,61.4817,45913.0
2021-08-09 15:00:00,66.81,66.86,66.68,66.72,47796.0,61.4817,61.5278,61.3621,61.3989,47796.0
2021-08-09 15:30:00,66.72,66.83,66.6,66.72,159707.0,61.3989,61.5001,61.2885,61.3989,159707.0
2021-08-10 09:30:00,66.49,67.06,66.44,66.98,56314.0,61.1873,61.7118,61.1413,61.6382,56314.0
2021-08-10 10:00:00,66.97,67.47,66.89,67.46,120312.0,61.629,62.0891,61.5554,62.0799,120312.0
2021-08-10 10:30:00,67.46,67.7,67.36,67.41,183983.0,62.0799,62.3008,61.9879,62.0339,183983.0
2021-08-10 11:00:00,67.41,67.63,67.36,67.53,75887.0,62.0339,62.2363,61.9879,62.1443,75887.0
2021-08-10 11:30:00,67.54,67.7,67.41,67.68,61215.0,62.1535,62.3008,62.0339,62.2824,61215.0
2021-08-10 12:00:00,67.68,67.68,67.34,67.39,39479.0,62.2824,62.2824,61.9695,62.0155,39479.0
2021-08-10 12:30:00,67.39,67.4,67.15,67.25,124544.0,62.0155,62.0247,61.7946,61.8867,124544.0
2021-08-10 13:00:00,67.25,67.25,66.95,67.0,59518.0,61.8867,61.8867,61.6106,61.6566,59518.0
2021-08-10 13:30:00,67.01,67.04,66.76,66.94,130643.0,61.6658,61.6934,61.4357,61.6014,130643.0
2021-08-10 14:00:00,66.95,66.99,66.77,66.83,57211.0,61.6106,61.6474,61.4449,61.5001,57211.0
2021-08-10 14:30:00,66.82,66.89,66.73,66.74,67626.0,61.4909,61.5554,61.4081,61.4173,67626.0
2021-08-10 15:00:00,66.74,66.87,66.7,66.81,88035.0,61.4173,61.537,61.3805,61.4817,88035.0
2021-08-10 15:30:00,66.82,66.86,66.58,66.85,321383.0,61.4909,61.5278,61.2701,61.5186,321383.0
2021-08-11 09:30:00,66.88,67.17,66.51,67.14,67580.0,61.5462,61.813,61.2057,61.7854,67580.0
2021-08-11 10:00:00,67.15,67.27,66.8,67.26,70095.0,61.7946,61.9051,61.4725,61.8959,70095.0
2021-08-11 10:30:00,67.26,67.78,67.2,67.76,78533.0,61.8959,62.3744,61.8406,62.356,78533.0
2021-08-11 11:00:00,67.77,67.94,67.65,67.65,130729.0,62.3652,62.5216,62.2548,62.2548,130729.0
2021-08-11 11:30:00,67.65,67.79,67.54,67.56,34045.0,62.2548,62.3836,62.1535,62.1719,34045.0
2021-08-11 12:00:00,67.57,67.68,67.5,67.53,23399.0,62.1811,62.2824,62.1167,62.1443,23399.0
2021-08-11 12:30:00,67.52,67.54,67.37,67.47,22847.0,62.1351,62.1535,61.9971,62.0891,22847.0
2021-08-11 13:00:00,67.46,67.5,67.15,67.19,41741.0,62.0799,62.1167,61.7946,61.8314,41741.0
2021-08-11 13:30:00,67.21,67.32,67.13,67.23,36985.0,61.8498,61.9511,61.7762,61.8682,36985.0
2021-08-11 14:00:00,67.24,67.24,67.13,67.16,42122.0,61.8774,61.8774,61.7762,61.8038,42122.0
2021-08-11 14:30:00,67.16,67.24,67.05,67.24,59368.0,61.8038,61.8774,61.7026,61.8774,59368.0
2021-08-11 15:00:00,67.25,67.49,67.25,67.49,44484.0,61.8867,62.1075,61.8867,62.1075,44484.0
2021-08-11 15:30:00,67.49,67.6,67.39,67.51,188505.0,62.1075,62.2087,62.0155,62.1259,188505.0
2021-08-12 09:30:00,67.88,67.96,67.48,67.82,61403.0,62.4664,62.54,62.0983,62.4112,61403.0
2021-08-12 10:00:00,67.93,68.23,67.78,67.89,63396.0,62.5124,62.7885,62.3744,62.4756,63396.0
2021-08-12 10:30:00,67.88,67.91,67.69,67.78,33567.0,62.4664,62.494,62.2916,62.3744,33567.0
2021-08-12 11:00:00,67.79,67.82,67.7,67.78,41459.0,62.3836,62.4112,62.3008,62.3744,41459.0
2021-08-12 11:30:00,67.78,67.78,67.55,67.69,41394.0,62.3744,62.3744,62.1627,62.2916,41394.0
2021-08-12 12:00:00,67.69,67.78,67.69,67.72,48336.0,62.2916,62.3744,62.2916,62.3192,48336.0
2021-08-12 12:30:00,67.72,67.86,67.54,67.86,106351.0,62.3192,62.448,62.1535,62.448,106351.0
2021-08-12 13:00:00,67.84,67.98,67.71,67.73,52103.0,62.4296,62.5584,62.31,62.3284,52103.0
2021-08-12 13:30:00,67.73,67.79,67.64,67.78,24878.0,62.3284,62.3836,62.2455,62.3744,24878.0
2021-08-12 14:00:00,67.78,67.95,67.73,67.75,46407.0,62.3744,62.5308,62.3284,62.3468,46407.0
2021-08-12 14:30:00,67.75,67.85,67.68,67.71,27703.0,62.3468,62.4388,62.2824,62.31,27703.0
2021-08-12 15:00:00,67.72,67.76,67.65,67.67,38593.0,62.3192,62.356,62.2548,62.2732,38593.0
2021-08-12 15:30:00,67.69,68.0,67.68,67.93,329356.0,62.2916,62.5768,62.2824,62.5124,329356.0
2021-08-13 09:30:00,68.03,68.32,67.64,68.16,71246.0,62.6044,62.8713,62.2455,62.7241,71246.0
2021-08-13 10:00:00,68.14,68.35,67.97,68.24,57240.0,62.7057,62.8989,62.5492,62.7977,57240.0
2021-08-13 10:30:00,68.22,68.3,68.15,68.25,37256.0,62.7793,62.8529,62.7149,62.8069,37256.0
2021-08-13 11:00:00,68.26,68.26,67.99,68.12,68852.0,62.8161,62.8161,62.5676,62.6873,68852.0
2021-08-13 11:30:00,68.16,68.16,67.98,68.05,33551.0,62.7241,62.7241,62.5584,62.6228,33551.0
2021-08-13 12:00:00,68.05,68.14,68.04,68.07,31155.0,62.6228,62.7057,62.6136,62.6413,31155.0
2021-08-13 12:30:00,68.08,68.2,68.0,68.01,34219.0,62.6505,62.7609,62.5768,62.586,34219.0
2021-08-13 13:00:00,68.03,68.11,68.02,68.11,34011.0,62.6044,62.6781,62.5952,62.6781,34011.0
2021-08-13 13:30:00,68.11,68.24,68.1,68.13,30732.0,62.6781,62.7977,62.6689,62.6965,30732.0
2021-08-13 14:00:00,68.16,68.26,68.12,68.2,49820.0,62.7241,62.8161,62.6873,62.7609,49820.0
2021-08-13 14:30:00,68.2,68.23,68.07,68.07,47627.0,62.7609,62.7885,62.6413,62.6413,47627.0
2021-08-13 15:00:00,68.06,68.14,68.03,68.03,53097.0,62.6321,62.7057,62.6044,62.6044,53097.0
2021-08-13 15:30:00,68.02,68.15,67.95,68.06,163378.0,62.5952,62.7149,62.5308,62.6321,163378.0
2021-08-16 09:30:00,67.84,67.97,67.6,67.74,125120.0,62.4296,62.5492,62.2087,62.3376,125120.0
2021-08-16 10:00:00,67.73,68.42,67.69,68.11,113272.0,62.3284,62.9633,62.2916,62.6781,113272.0
2021-08-16 10:30:00,68.16,68.31,68.0,68.17,76493.0,62.7241,62.8621,62.5768,62.7333,76493.0
2021-08-16 11:00:00,68.18,68.24,68.01,68.04,55072.0,62.7425,62.7977,62.586,62.6136,55072.0
2021-08-16 11:30:00,68.03,68.07,67.65,67.69,53659.0,62.6044,62.6413,62.2548,62.2916,53659.0
2021-08-16 12:00:00,67.68,67.68,67.53,67.63,63523.0,62.2824,62.2824,62.1443,62.2363,63523.0
2021-08-16 12:30:00,67.63,67.92,67.63,67.91,32613.0,62.2363,62.5032,62.2363,62.494,32613.0
2021-08-16 13:00:00,67.92,67.99,67.86,67.93,43342.0,62.5032,62.5676,62.448,62.5124,43342.0
2021-08-16 13:30:00,67.93,67.93,67.74,67.81,30153.0,62.5124,62.5124,62.3376,62.402,30153.0
2021-08-16 14:00:00,67.79,67.88,67.78,67.82,30674.0,62.3836,62.4664,62.3744,62.4112,30674.0
2021-08-16 14:30:00,67.82,67.95,67.76,67.82,36027.0,62.4112,62.5308,62.356,62.4112,36027.0
2021-08-16 15:00:00,67.83,67.88,67.5,67.7,129132.0,62.4204,62.4664,62.1167,62.3008,129132.0
2021-08-16 15:30:00,67.7,67.8,67.56,67.78,200439.0,62.3008,62.3928,62.1719,62.3744,200439.0
2021-08-17 09:30:00,67.2,67.52,67.11,67.52,63048.0,61.8406,62.1351,61.7578,62.1351,63048.0
2021-08-17 10:00:00,67.53,68.22,67.52,67.71,68806.0,62.1443,62.7793,62.1351,62.31,68806.0
2021-08-17 10:30:00,67.72,67.88,67.61,67.75,40955.0,62.3192,62.4664,62.2179,62.3468,40955.0
2021-08-17 11:00:00,67.76,67.95,67.7,67.81,44333.0,62.356,62.5308,62.3008,62.402,44333.0
2021-08-17 11:30:00,67.81,68.06,67.78,68.0,59088.0,62.402,62.6321,62.3744,62.5768,59088.0
2021-08-17 12:00:00,68.0,68.0,67.77,67.84,25482.0,62.5768,62.5768,62.3652,62.4296,25482.0
2021-08-17 12:30:00,67.75,67.75,67.3,67.35,34109.0,62.3468,62.3468,61.9327,61.9787,34109.0
2021-08-17 13:00:00,67.32,67.49,67.29,67.48,28578.0,61.9511,62.1075,61.9235,62.0983,28578.0
2021-08-17 13:30:00,67.47,67.53,67.29,67.51,31948.0,62.0891,62.1443,61.9235,62.1259,31948.0
2021-08-17 14:00:00,67.51,67.58,67.35,67.38,33185.0,62.1259,62.1903,61.9787,62.0063,33185.0
2021-08-17 14:30:00,67.37,67.43,67.25,67.43,32050.0,61.9971,62.0523,61.8867,62.0523,32050.0
2021-08-17 15:00:00,67.43,67.54,67.36,67.42,44578.0,62.0523,62.1535,61.9879,62.0431,44578.0
2021-08-17 15:30:00,67.42,67.57,67.36,67.51,174459.0,62.0431,62.1811,61.9879,62.1259,174459.0
2021-08-18 09:30:00,67.22,67.57,66.96,67.57,47562.0,61.859,62.1811,61.6198,62.1811,47562.0
2021-08-18 10:00:00,67.55,67.71,67.35,67.65,72323.0,62.1627,62.31,61.9787,62.2548,72323.0
2021-08-18 10:30:00,67.63,67.94,67.47,67.89,62138.0,62.2363,62.5216,62.0891,62.4756,62138.0
2021-08-18 11:00:00,67.89,67.98,67.76,67.8,48830.0,62.4756,62.5584,62.356,62.3928,48830.0
2021-08-18 11:30:00,67.8,67.9,67.67,67.76,40837.0,62.3928,62.4848,62.2732,62.356,40837.0
2021-08-18 12:00:00,67.76,67.82,67.42,67.42,32952.0,62.356,62.4112,62.0431,62.0431,32952.0
2021-08-18 12:30:00,67.42,67.59,67.35,67.55,34985.0,62.0431,62.1995,61.9787,62.1627,34985.0
2021-08-18 13:00:00,67.53,67.53,67.41,67.46,30446.0,62.1443,62.1443,62.0339,62.0799,30446.0
2021-08-18 13:30:00,67.46,67.56,67.45,67.5,26998.0,62.0799,62.1719,62.0707,62.1167,26998.0
2021-08-18 14:00:00,67.51,67.51,67.14,67.34,47873.0,62.1259,62.1259,61.7854,61.9695,47873.0
2021-08-18 14:30:00,67.32,67.41,67.04,67.24,77138.0,61.9511,62.0339,61.6934,61.8774,77138.0
2021-08-18 15:00:00,67.22,67.25,67.01,67.03,60677.0,61.859,61.8867,61.6658,61.6842,60677.0
2021-08-18 15:30:00,67.01,67.19,66.64,66.66,511116.0,61.6658,61.8314,61.3253,61.3437,511116.0
2021-08-19 09:30:00,66.02,66.89,66.01,66.81,72202.0,60.7547,61.5554,60.7455,61.4817,72202.0
2021-08-19 10:00:00,66.82,66.96,66.57,66.66,61440.0,61.4909,61.6198,61.2609,61.3437,61440.0
2021-08-19 10:30:00,66.66,66.66,66.17,66.4,113522.0,61.3437,61.3437,60.8928,61.1044,113522.0
2021-08-19 11:00:00,66.41,66.41,65.77,65.78,114909.0,61.1136,61.1136,60.5247,60.5339,114909.0
2021-08-19 11:30:00,65.8,66.34,65.8,66.21,53848.0,60.5523,61.0492,60.5523,60.9296,53848.0
2021-08-19 12:00:00,66.2,66.25,66.0,66.03,65120.0,60.9204,60.9664,60.7363,60.7639,65120.0
2021-08-19 12:30:00,66.03,66.14,65.94,66.12,42346.0,60.7639,60.8652,60.6811,60.8468,42346.0
2021-08-19 13:00:00,66.11,66.11,65.71,65.71,57127.0,60.8376,60.8376,60.4695,60.4695,57127.0
2021-08-19 13:30:00,65.72,65.86,65.67,65.73,67534.0,60.4787,60.6075,60.4327,60.4879,67534.0
2021-08-19 14:00:00,65.73,65.83,65.62,65.62,68155.0,60.4879,60.5799,60.3866,60.3866,68155.0
2021-08-19 14:30:00,65.59,65.84,65.51,65.72,153951.0,60.359,60.5891,60.2854,60.4787,153951.0
2021-08-19 15:00:00,65.73,66.06,65.72,66.03,81234.0,60.4879,60.7916,60.4787,60.7639,81234.0
2021-08-19 15:30:00,66.05,66.05,65.77,65.93,200469.0,60.7824,60.7824,60.5247,60.6719,200469.0
2021-08-20 09:30:00,65.86,66.2,65.76,65.95,75217.0,60.6075,60.9204,60.5155,60.6903,75217.0
2021-08-20 10:00:00,65.97,66.15,65.67,65.83,55021.0,60.7087,60.8744,60.4327,60.5799,55021.0
2021-08-20 10:30:00,65.82,65.95,65.57,65.66,65522.0,60.5707,60.6903,60.3406,60.4235,65522.0
2021-08-20 11:00:00,65.66,66.19,65.62,66.05,50829.0,60.4235,60.9112,60.3866,60.7824,50829.0
2021-08-20 11:30:00,66.04,66.32,66.03,66.3,40000.0,60.7732,61.0308,60.7639,61.0124,40000.0
2021-08-20 12:00:00,66.31,66.42,66.2,66.38,72140.0,61.0216,61.1228,60.9204,61.086,72140.0
2021-08-20 12:30:00,66.38,66.52,66.36,66.42,47692.0,61.086,61.2149,61.0676,61.1228,47692.0
2021-08-20 13:00:00,66.44,66.51,66.37,66.43,40033.0,61.1413,61.2057,61.0768,61.132,40033.0
2021-08-20 13:30:00,66.42,66.49,66.31,66.31,48183.0,61.1228,61.1873,61.0216,61.0216,48183.0
2021-08-20 14:00:00,66.31,66.38,66.11,66.23,119619.0,61.0216,61.086,60.8376,60.948,119619.0
2021-08-20 14:30:00,66.23,66.29,66.1,66.2,54438.0,60.948,61.0032,60.8284,60.9204,54438.0
2021-08-20 15:00:00,66.2,66.33,66.12,66.32,63132.0,60.9204,61.04,60.8468,61.0308,63132.0
2021-08-20 15:30:00,66.32,66.34,66.07,66.21,257542.0,61.0308,61.0492,60.8008,60.9296,257542.0
2021-08-23 09:30:00,66.83,67.39,66.51,67.14,87781.0,61.5001,62.0155,61.2057,61.7854,87781.0
2021-08-23 10:00:00,67.18,67.33,66.97,66.98,58377.0,61.8222,61.9603,61.629,61.6382,58377.0
2021-08-23 10:30:00,66.97,67.21,66.8,67.06,72412.0,61.629,61.8498,61.4725,61.7118,72412.0
2021-08-23 11:00:00,67.05,67.43,66.99,67.33,41057.0,61.7026,62.0523,61.6474,61.9603,41057.0
2021-08-23 11:30:00,67.33,67.34,66.97,66.99,29312.0,61.9603,61.9695,61.629,61.6474,29312.0
2021-08-23 12:00:00,66.99,67.2,66.99,67.11,26899.0,61.6474,61.8406,61.6474,61.7578,26899.0
2021-08-23 12:30:00,67.1,67.11,66.86,66.95,23720.0,61.7486,61.7578,61.5278,61.6106,23720.0
2021-08-23 13:00:00,66.96,67.08,66.91,66.94,28170.0,61.6198,61.7302,61.5738,61.6014,28170.0
2021-08-23 13:30:00,66.96,67.04,66.71,66.77,27431.0,61.6198,61.6934,61.3897,61.4449,27431.0
2021-08-23 14:00:00,66.76,66.84,66.69,66.78,39264.0,61.4357,61.5093,61.3713,61.4541,39264.0
2021-08-23 14:30:00,66.79,66.85,66.73,66.74,46101.0,61.4633,61.5186,61.4081,61.4173,46101.0
2021-08-23 15:00:00,66.74,66.84,66.73,66.82,61070.0,61.4173,61.5093,61.4081,61.4909,61070.0
2021-08-23 15:30:00,66.82,66.92,66.66,66.86,201248.0,61.4909,61.583,61.3437,61.5278,201248.0
2021-08-24 09:30:00,66.86,67.2,66.72,67.01,74282.0,61.5278,61.8406,61.3989,61.6658,74282.0
2021-08-24 10:00:00,67.03,67.03,66.56,66.7,44882.0,61.6842,61.6842,61.2517,61.3805,44882.0
2021-08-24 10:30:00,66.72,66.99,66.64,66.99,31222.0,61.3989,61.6474,61.3253,61.6474,31222.0
2021-08-24 11:00:00,67.0,67.17,66.95,67.16,35048.0,61.6566,61.813,61.6106,61.8038,35048.0
2021-08-24 11:30:00,67.17,67.25,67.04,67.08,29898.0,61.813,61.8867,61.6934,61.7302,29898.0
2021-08-24 12:00:00,67.08,67.1,66.99,67.05,22255.0,61.7302,61.7486,61.6474,61.7026,22255.0
2021-08-24 12:30:00,67.06,67.12,66.96,67.07,43376.0,61.7118,61.767,61.6198,61.721,43376.0
2021-08-24 13:00:00,67.07,67.27,67.07,67.16,23354.0,61.721,61.9051,61.721,61.8038,23354.0
2021-08-24 13:30:00,67.16,67.27,67.16,67.26,17438.0,61.8038,61.9051,61.8038,61.8959,17438.0
2021-08-24 14:00:00,67.27,67.35,67.16,67.2,37495.0,61.9051,61.9787,61.8038,61.8406,37495.0
2021-08-24 14:30:00,67.2,67.23,67.11,67.17,27683.0,61.8406,61.8682,61.7578,61.813,27683.0
2021-08-24 15:00:00,67.15,67.15,67.01,67.1,34219.0,61.7946,61.7946,61.6658,61.7486,34219.0
2021-08-24 15:30:00,67.1,67.18,66.98,67.17,173324.0,61.7486,61.8222,61.6382,61.813,173324.0
2021-08-25 09:30:00,67.25,67.57,66.87,67.57,51543.0,61.8867,62.1811,61.537,62.1811,51543.0
2021-08-25 10:00:00,67.6,67.7,67.5,67.68,26043.0,62.2087,62.3008,62.1167,62.2824,26043.0
2021-08-25 10:30:00,67.69,67.86,67.66,67.68,32301.0,62.2916,62.448,62.264,62.2824,32301.0
2021-08-25 11:00:00,67.66,67.91,67.6,67.86,25606.0,62.264,62.494,62.2087,62.448,25606.0
2021-08-25 11:30:00,67.89,68.06,67.89,68.06,25883.0,62.4756,62.6321,62.4756,62.6321,25883.0
2021-08-25 12:00:00,68.04,68.18,68.0,68.06,21651.0,62.6136,62.7425,62.5768,62.6321,21651.0
2021-08-25 12:30:00,68.05,68.07,67.93,68.02,18358.0,62.6228,62.6413,62.5124,62.5952,18358.0
2021-08-25 13:00:00,68.04,68.12,67.98,67.98,15720.0,62.6136,62.6873,62.5584,62.5584,15720.0
2021-08-25 13:30:00,67.97,68.17,67.97,68.02,26994.0,62.5492,62.7333,62.5492,62.5952,26994.0
2021-08-25 14:00:00,68.03,68.1,67.99,68.08,22690.0,62.6044,62.6689,62.5676,62.6505,22690.0
2021-08-25 14:30:00,68.08,68.09,67.91,67.95,24718.0,62.6505,62.6597,62.494,62.5308,24718.0
2021-08-25 15:00:00,67.96,67.97,67.83,67.92,36724.0,62.54,62.5492,62.4204,62.5032,36724.0
2021-08-25 15:30:00,67.92,68.0,67.74,67.82,129392.0,62.5032,62.5768,62.3376,62.4112,129392.0
2021-08-26 09:30:00,67.89,67.95,67.45,67.74,40536.0,62.4756,62.5308,62.0707,62.3376,40536.0
2021-08-26 10:00:00,67.79,67.97,67.68,67.88,34443.0,62.3836,62.5492,62.2824,62.4664,34443.0
2021-08-26 10:30:00,67.91,67.91,67.6,67.62,25421.0,62.494,62.494,62.2087,62.2271,25421.0
2021-08-26 11:00:00,67.61,67.9,67.6,67.82,26485.0,62.2179,62.4848,62.2087,62.4112,26485.0
2021-08-26 11:30:00,67.77,67.91,67.68,67.69,28689.0,62.3652,62.494,62.2824,62.2916,28689.0
2021-08-26 12:00:00,67.69,67.77,67.67,67.73,20937.0,62.2916,62.3652,62.2732,62.3284,20937.0
2021-08-26 12:30:00,67.74,67.77,67.56,67.57,26231.0,62.3376,62.3652,62.1719,62.1811,26231.0
2021-08-26 13:00:00,67.58,67.66,67.48,67.51,20016.0,62.1903,62.264,62.0983,62.1259,20016.0
2021-08-26 13:30:00,67.52,67.69,67.51,67.59,24783.0,62.1351,62.2916,62.1259,62.1995,24783.0
2021-08-26 14:00:00,67.57,67.57,67.34,67.36,32830.0,62.1811,62.1811,61.9695,61.9879,32830.0
2021-08-26 14:30:00,67.36,67.39,67.19,67.25,36443.0,61.9879,62.0155,61.8314,61.8867,36443.0
2021-08-26 15:00:00,67.24,67.26,67.04,67.14,72737.0,61.8774,61.8959,61.6934,61.7854,72737.0
2021-08-26 15:30:00,67.14,67.3,67.03,67.25,257864.0,61.7854,61.9327,61.6842,61.8867,257864.0
2021-08-27 09:30:00,67.39,67.9,67.13,67.78,61597.0,62.0155,62.4848,61.7762,62.3744,61597.0
2021-08-27 10:00:00,67.76,67.94,67.47,67.94,56162.0,62.356,62.5216,62.0891,62.5216,56162.0
2021-08-27 10:30:00,67.97,68.07,67.88,67.99,70149.0,62.5492,62.6413,62.4664,62.5676,70149.0
2021-08-27 11:00:00,68.0,68.12,67.91,67.95,66429.0,62.5768,62.6873,62.494,62.5308,66429.0
2021-08-27 11:30:00,67.95,67.98,67.84,67.96,45504.0,62.5308,62.5584,62.4296,62.54,45504.0
2021-08-27 12:00:00,67.97,68.17,67.9,68.15,51557.0,62.5492,62.7333,62.4848,62.7149,51557.0
2021-08-27 12:30:00,68.15,68.34,68.09,68.17,46427.0,62.7149,62.8897,62.6597,62.7333,46427.0
2021-08-27 13:00:00,68.17,68.3,68.17,68.19,30540.0,62.7333,62.8529,62.7333,62.7517,30540.0
2021-08-27 13:30:00,68.18,68.19,68.01,68.12,43300.0,62.7425,62.7517,62.586,62.6873,43300.0
2021-08-27 14:00:00,68.12,68.2,67.99,68.16,81268.0,62.6873,62.7609,62.5676,62.7241,81268.0
2021-08-27 14:30:00,68.16,68.24,68.1,68.22,40790.0,62.7241,62.7977,62.6689,62.7793,40790.0
2021-08-27 15:00:00,68.21,68.28,68.19,68.2,63627.0,62.7701,62.8345,62.7517,62.7609,63627.0
2021-08-27 15:30:00,68.2,68.33,68.0,68.19,244548.0,62.7609,62.8805,62.5768,62.7517,244548.0
2021-08-30 09:30:00,68.4,68.5,67.38,67.52,41120.0,62.9449,63.037,62.0063,62.1351,41120.0
2021-08-30 10:00:00,67.53,67.56,67.32,67.48,39620.0,62.1443,62.1719,61.9511,62.0983,39620.0
2021-08-30 10:30:00,67.47,67.74,67.41,67.55,52965.0,62.0891,62.3376,62.0339,62.1627,52965.0
2021-08-30 11:00:00,67.55,67.69,67.5,67.6,33140.0,62.1627,62.2916,62.1167,62.2087,33140.0
2021-08-30 11:30:00,67.6,67.69,67.5,67.68,32840.0,62.2087,62.2916,62.1167,62.2824,32840.0
2021-08-30 12:00:00,67.67,67.72,67.58,67.6,28260.0,62.2732,62.3192,62.1903,62.2087,28260.0
2021-08-30 12:30:00,67.6,67.71,67.52,67.54,31822.0,62.2087,62.31,62.1351,62.1535,31822.0
2021-08-30 13:00:00,67.54,67.6,67.47,67.58,36516.0,62.1535,62.2087,62.0891,62.1903,36516.0
2021-08-30 13:30:00,67.55,67.68,67.5,67.55,18420.0,62.1627,62.2824,62.1167,62.1627,18420.0
2021-08-30 14:00:00,67.53,67.64,67.51,67.64,28900.0,62.1443,62.2455,62.1259,62.2455,28900.0
2021-08-30 14:30:00,67.63,67.63,67.37,67.46,63387.0,62.2363,62.2363,61.9971,62.0799,63387.0
2021-08-30 15:00:00,67.46,67.5,67.32,67.37,42326.0,62.0799,62.1167,61.9511,61.9971,42326.0
2021-08-30 15:30:00,67.37,67.45,66.99,67.04,193730.0,61.9971,62.0707,61.6474,61.6934,193730.0
2021-08-31 09:30:00,66.51,67.02,66.51,66.84,80948.0,61.5244,61.9961,61.5244,61.8296,80948.0
2021-08-31 10:00:00,66.86,67.42,66.86,67.31,71608.0,61.8481,62.3661,61.8481,62.2644,71608.0
2021-08-31 10:30:00,67.31,67.44,67.14,67.29,53551.0,62.2644,62.3846,62.1071,62.2459,53551.0
2021-08-31 11:00:00,67.3,67.52,67.28,67.46,42350.0,62.2551,62.4586,62.2366,62.4031,42350.0
2021-08-31 11:30:00,67.44,67.51,67.41,67.45,33167.0,62.3846,62.4494,62.3569,62.3939,33167.0
2021-08-31 12:00:00,67.44,67.53,67.4,67.45,32738.0,62.3846,62.4679,62.3476,62.3939,32738.0
2021-08-31 12:30:00,67.45,67.49,67.29,67.43,23962.0,62.3939,62.4309,62.2459,62.3754,23962.0
2021-08-31 13:00:00,67.38,67.42,67.28,67.32,25991.0,62.3291,62.3661,62.2366,62.2736,25991.0
2021-08-31 13:30:00,67.32,67.41,67.26,67.34,33555.0,62.2736,62.3569,62.2181,62.2921,33555.0
2021-08-31 14:00:00,67.35,67.42,67.22,67.36,30974.0,62.3014,62.3661,62.1811,62.3106,30974.0
2021-08-31 14:30:00,67.36,67.46,67.32,67.39,29568.0,62.3106,62.4031,62.2736,62.3384,29568.0
2021-08-31 15:00:00,67.37,67.41,67.27,67.35,64791.0,62.3199,62.3569,62.2274,62.3014,64791.0
2021-08-31 15:30:00,67.35,67.41,67.21,67.23,333394.0,62.3014,62.3569,62.1719,62.1904,333394.0
2021-09-01 09:30:00,67.48,67.48,66.78,66.87,71812.0,62.4216,62.4216,61.7741,61.8574,71812.0
2021-09-01 10:00:00,66.89,67.68,66.87,67.46,79434.0,61.8759,62.6066,61.8574,62.4031,79434.0
2021-09-01 10:30:00,67.45,67.61,67.29,67.5,55785.0,62.3939,62.5419,62.2459,62.4401,55785.0
2021-09-01 11:00:00,67.51,67.6,67.36,67.6,99940.0,62.4494,62.5326,62.3106,62.5326,99940.0
2021-09-01 11:30:00,67.59,68.28,67.53,68.25,112553.0,62.5234,63.1617,62.4679,63.1339,112553.0
2021-09-01 12:00:00,68.25,68.71,68.18,68.56,177937.0,63.1339,63.5594,63.0692,63.4207,177937.0
2021-09-01 12:30:00,68.59,70.88,68.55,70.51,607728.0,63.4484,65.5668,63.4114,65.2245,607728.0
2021-09-01 13:00:00,70.53,70.54,68.75,68.92,270764.0,65.243,65.2523,63.5964,63.7537,270764.0
2021-09-01 13:30:00,68.96,69.17,68.75,68.91,246609.0,63.7907,63.985,63.5964,63.7444,246609.0
2021-09-01 14:00:00,68.92,68.93,68.23,68.31,287181.0,63.7537,63.7629,63.1154,63.1894,287181.0
2021-09-01 14:30:00,68.38,68.56,67.99,68.19,161672.0,63.2542,63.4207,62.8934,63.0784,161672.0
2021-09-01 15:00:00,68.18,68.2,67.52,67.7,233155.0,63.0692,63.0877,62.4586,62.6251,233155.0
2021-09-01 15:30:00,67.7,67.94,67.58,67.82,348924.0,62.6251,62.8472,62.5141,62.7362,348924.0
2021-09-02 09:30:00,67.99,68.4,67.75,68.18,111620.0,62.8934,63.2727,62.6714,63.0692,111620.0
2021-09-02 10:00:00,68.21,68.35,67.95,68.31,100280.0,63.0969,63.2264,62.8564,63.1894,100280.0
2021-09-02 10:30:00,68.31,68.37,68.09,68.2,81492.0,63.1894,63.2449,62.9859,63.0877,81492.0
2021-09-02 11:00:00,68.18,68.33,68.01,68.19,75720.0,63.0692,63.2079,62.9119,63.0784,75720.0
2021-09-02 11:30:00,68.17,68.33,68.12,68.25,56189.0,63.0599,63.2079,63.0137,63.1339,56189.0
2021-09-02 12:00:00,68.24,68.39,68.2,68.39,45313.0,63.1247,63.2634,63.0877,63.2634,45313.0
2021-09-02 12:30:00,68.38,68.6,68.36,68.48,49298.0,63.2542,63.4577,63.2357,63.3467,49298.0
2021-09-02 13:00:00,68.49,68.53,68.23,68.32,52029.0,63.3559,63.3929,63.1154,63.1987,52029.0
2021-09-02 13:30:00,68.32,68.33,67.9,67.93,39421.0,63.1987,63.2079,62.8102,62.8379,39421.0
2021-09-02 14:00:00,67.95,68.12,67.81,68.05,52497.0,62.8564,63.0137,62.7269,62.9489,52497.0
2021-09-02 14:30:00,68.03,68.14,67.94,68.14,109147.0,62.9304,63.0322,62.8472,63.0322,109147.0
2021-09-02 15:00:00,68.16,68.38,68.08,68.14,138124.0,63.0507,63.2542,62.9767,63.0322,138124.0
2021-09-02 15:30:00,68.16,68.49,68.06,68.45,244735.0,63.0507,63.3559,62.9582,63.3189,244735.0
2021-09-03 09:30:00,68.42,68.52,68.03,68.16,81244.0,63.2912,63.3837,62.9304,63.0507,81244.0
2021-09-03 10:00:00,68.15,68.21,67.98,68.05,67653.0,63.0414,63.0969,62.8842,62.9489,67653.0
2021-09-03 10:30:00,68.06,68.1,67.8,67.98,74470.0,62.9582,62.9952,62.7177,62.8842,74470.0
2021-09-03 11:00:00,67.99,68.14,67.86,67.97,73625.0,62.8934,63.0322,62.7732,62.8749,73625.0
2021-09-03 11:30:00,67.96,68.08,67.87,68.01,40954.0,62.8657,62.9767,62.7824,62.9119,40954.0
2021-09-03 12:00:00,68.01,68.1,67.83,68.09,92644.0,62.9119,62.9952,62.7454,62.9859,92644.0
2021-09-03 12:30:00,68.07,68.18,68.05,68.16,60185.0,62.9674,63.0692,62.9489,63.0507,60185.0
2021-09-03 13:00:00,68.17,68.58,68.17,68.53,56267.0,63.0599,63.4392,63.0599,63.3929,56267.0
2021-09-03 13:30:00,68.52,68.61,68.21,68.21,125485.0,63.3837,63.4669,63.0969,63.0969,125485.0
2021-09-03 14:00:00,68.2,68.28,67.99,68.03,184125.0,63.0877,63.1617,62.8934,62.9304,184125.0
2021-09-03 14:30:00,68.05,68.2,68.03,68.11,85888.0,62.9489,63.0877,62.9304,63.0044,85888.0
2021-09-03 15:00:00,68.09,68.29,68.09,68.2,69477.0,62.9859,63.1709,62.9859,63.0877,69477.0
2021-09-03 15:30:00,68.2,68.45,68.1,68.11,375900.0,63.0877,63.3189,62.9952,63.0044,375900.0
2021-09-07 09:30:00,68.1,68.52,67.73,68.42,62699.0,62.9952,63.3837,62.6529,63.2912,62699.0
2021-09-07 10:00:00,68.38,68.7,68.35,68.49,60472.0,63.2542,63.5502,63.2264,63.3559,60472.0
2021-09-07 10:30:00,68.49,68.5,68.14,68.14,57444.0,63.3559,63.3652,63.0322,63.0322,57444.0
2021-09-07 11:00:00,68.14,68.16,67.87,68.06,39474.0,63.0322,63.0507,62.7824,62.9582,39474.0
2021-09-07 11:30:00,68.07,68.18,67.93,67.98,42278.0,62.9674,63.0692,62.8379,62.8842,42278.0
2021-09-07 12:00:00,68.0,68.1,67.8,67.82,34908.0,62.9027,62.9952,62.7177,62.7362,34908.0
2021-09-07 12:30:00,67.83,68.15,67.75,68.11,52833.0,62.7454,63.0414,62.6714,63.0044,52833.0
2021-09-07 13:00:00,68.12,68.13,67.96,67.98,36625.0,63.0137,63.0229,62.8657,62.8842,36625.0
2021-09-07 13:30:00,67.99,68.15,67.95,68.09,72517.0,62.8934,63.0414,62.8564,62.9859,72517.0
2021-09-07 14:00:00,68.08,68.13,67.94,67.95,29352.0,62.9767,63.0229,62.8472,62.8564,29352.0
2021-09-07 14:30:00,67.96,68.0,67.91,68.0,39386.0,62.8657,62.9027,62.8194,62.9027,39386.0
2021-09-07 15:00:00,68.0,68.01,67.76,67.86,58636.0,62.9027,62.9119,62.6807,62.7732,58636.0
2021-09-07 15:30:00,67.85,67.86,67.53,67.59,156362.0,62.7639,62.7732,62.4679,62.5234,156362.0
2021-09-08 09:30:00,67.34,67.69,67.07,67.56,61643.0,62.2921,62.6159,62.0424,62.4956,61643.0
2021-09-08 10:00:00,67.51,67.97,67.51,67.94,50073.0,62.4494,62.8749,62.4494,62.8472,50073.0
2021-09-08 10:30:00,67.96,68.23,67.79,68.19,108855.0,62.8657,63.1154,62.7084,63.0784,108855.0
2021-09-08 11:00:00,68.18,68.29,68.04,68.19,68790.0,63.0692,63.1709,62.9397,63.0784,68790.0
2021-09-08 11:30:00,68.19,68.32,68.13,68.13,52821.0,63.0784,63.1987,63.0229,63.0229,52821.0
2021-09-08 12:00:00,68.12,68.5,68.12,68.44,116005.0,63.0137,63.3652,63.0137,63.3097,116005.0
2021-09-08 12:30:00,68.44,68.62,68.33,68.38,102421.0,63.3097,63.4762,63.2079,63.2542,102421.0
2021-09-08 13:00:00,68.41,68.5,68.3,68.47,64519.0,63.2819,63.3652,63.1802,63.3374,64519.0
2021-09-08 13:30:00,68.48,68.52,68.38,68.4,59741.0,63.3467,63.3837,63.2542,63.2727,59741.0
2021-09-08 14:00:00,68.4,68.53,68.38,68.46,49280.0,63.2727,63.3929,63.2542,63.3282,49280.0
2021-09-08 14:30:00,68.45,68.51,68.33,68.45,54636.0,63.3189,63.3744,63.2079,63.3189,54636.0
2021-09-08 15:00:00,68.45,68.54,68.42,68.44,90403.0,63.3189,63.4022,63.2912,63.3097,90403.0
2021-09-08 15:30:00,68.44,68.61,68.4,68.59,392053.0,63.3097,63.4669,63.2727,63.4484,392053.0
2021-09-09 09:30:00,69.33,70.35,69.06,69.87,538850.0,64.133,65.0765,63.8832,64.6325,538850.0
2021-09-09 10:00:00,69.87,70.44,69.79,70.17,866685.0,64.6325,65.1598,64.5585,64.91,866685.0
2021-09-09 10:30:00,70.16,70.24,69.31,69.4,299409.0,64.9007,64.9747,64.1145,64.1977,299409.0
2021-09-09 11:00:00,69.42,69.54,69.07,69.14,250613.0,64.2162,64.3272,63.8925,63.9572,250613.0
2021-09-09 11:30:00,69.12,69.36,69.03,69.36,80894.0,63.9387,64.1607,63.8555,64.1607,80894.0
2021-09-09 12:00:00,69.36,69.38,69.06,69.22,315488.0,64.1607,64.1792,63.8832,64.0312,315488.0
2021-09-09 12:30:00,69.22,69.26,69.02,69.07,102154.0,64.0312,64.0682,63.8462,63.8925,102154.0
2021-09-09 13:00:00,69.08,69.21,68.96,69.04,114119.0,63.9017,64.022,63.7907,63.8647,114119.0
2021-09-09 13:30:00,69.04,69.04,68.75,68.82,121558.0,63.8647,63.8647,63.5964,63.6612,121558.0
2021-09-09 14:00:00,68.82,68.95,68.68,68.7,164071.0,63.6612,63.7814,63.5317,63.5502,164071.0
2021-09-09 14:30:00,68.7,69.03,68.66,68.96,174965.0,63.5502,63.8555,63.5132,63.7907,174965.0
2021-09-09 15:00:00,68.97,68.97,68.73,68.83,99005.0,63.7999,63.7999,63.5779,63.6704,99005.0
2021-09-09 15:30:00,68.8,68.87,68.56,68.64,249043.0,63.6427,63.7074,63.4207,63.4947,249043.0
2021-09-10 09:30:00,69.08,69.26,68.51,68.55,94944.0,63.9017,64.0682,63.3744,63.4114,94944.0
2021-09-10 10:00:00,68.53,68.85,68.38,68.65,96928.0,63.3929,63.6889,63.2542,63.5039,96928.0
2021-09-10 10:30:00,68.65,68.73,68.53,68.56,94398.0,63.5039,63.5779,63.3929,63.4207,94398.0
2021-09-10 11:00:00,68.53,68.67,68.45,68.53,65595.0,63.3929,63.5224,63.3189,63.3929,65595.0
2021-09-10 11:30:00,68.52,68.77,68.52,68.76,71020.0,63.3837,63.6149,63.3837,63.6057,71020.0
2021-09-10 12:00:00,68.75,69.23,68.74,69.2,65459.0,63.5964,64.0405,63.5872,64.0127,65459.0
2021-09-10 12:30:00,69.2,69.43,69.16,69.36,52880.0,64.0127,64.2255,63.9757,64.1607,52880.0
2021-09-10 13:00:00,69.38,69.45,69.33,69.4,54654.0,64.1792,64.244,64.133,64.1977,54654.0
2021-09-10 13:30:00,69.4,69.45,69.17,69.17,55993.0,64.1977,64.244,63.985,63.985,55993.0
2021-09-10 14:00:00,69.18,69.34,69.09,69.25,53976.0,63.9942,64.1422,63.911,64.059,53976.0
2021-09-10 14:30:00,69.25,69.31,69.16,69.25,64690.0,64.059,64.1145,63.9757,64.059,64690.0
2021-09-10 15:00:00,69.23,69.37,69.13,69.37,63919.0,64.0405,64.17,63.948,64.17,63919.0
2021-09-10 15:30:00,69.37,69.4,68.92,68.96,228364.0,64.17,64.1977,63.7537,63.7907,228364.0
2021-09-13 09:30:00,69.71,70.26,69.23,70.0,379759.0,64.4845,64.9932,64.0405,64.7527,379759.0
2021-09-13 10:00:00,70.01,70.06,69.36,69.95,119641.0,64.762,64.8082,64.1607,64.7065,119641.0
2021-09-13 10:30:00,69.97,70.25,69.78,70.23,61189.0,64.725,64.984,64.5492,64.9655,61189.0
2021-09-13 11:00:00,70.23,70.46,70.1,70.44,76227.0,64.9655,65.1783,64.8452,65.1598,76227.0
2021-09-13 11:30:00,70.45,70.48,70.17,70.17,71697.0,65.169,65.1968,64.91,64.91,71697.0
2021-09-13 12:00:00,70.18,70.32,70.01,70.09,67487.0,64.9192,65.0488,64.762,64.836,67487.0
2021-09-13 12:30:00,70.08,70.13,69.84,69.92,26821.0,64.8267,64.873,64.6047,64.6787,26821.0
2021-09-13 13:00:00,69.93,69.97,69.69,69.69,28859.0,64.688,64.725,64.466,64.466,28859.0
2021-09-13 13:30:00,69.71,69.83,69.68,69.81,34759.0,64.4845,64.5955,64.4567,64.577,34759.0
2021-09-13 14:00:00,69.82,69.94,69.6,69.84,41658.0,64.5862,64.6972,64.3827,64.6047,41658.0
2021-09-13 14:30:00,69.84,69.86,69.69,69.79,33286.0,64.6047,64.6232,64.466,64.5585,33286.0
2021-09-13 15:00:00,69.81,70.05,69.71,70.05,146588.0,64.577,64.799,64.4845,64.799,146588.0
2021-09-13 15:30:00,70.05,70.32,69.95,70.3,285674.0,64.799,65.0488,64.7065,65.0303,285674.0
2021-09-14 09:30:00,70.26,70.39,69.49,69.83,96612.0,64.9932,65.1135,64.281,64.5955,96612.0
2021-09-14 10:00:00,69.85,69.92,69.47,69.61,82950.0,64.614,64.6787,64.2625,64.392,82950.0
2021-09-14 10:30:00,69.61,69.79,69.54,69.55,60210.0,64.392,64.5585,64.3272,64.3365,60210.0
2021-09-14 11:00:00,69.56,69.72,69.45,69.69,57661.0,64.3457,64.4937,64.244,64.466,57661.0
2021-09-14 11:30:00,69.7,69.74,69.36,69.52,123330.0,64.4752,64.5122,64.1607,64.3087,123330.0
2021-09-14 12:00:00,69.56,69.97,69.54,69.84,58514.0,64.3457,64.725,64.3272,64.6047,58514.0
2021-09-14 12:30:00,69.86,69.95,69.66,69.66,51786.0,64.6232,64.7065,64.4382,64.4382,51786.0
2021-09-14 13:00:00,69.66,69.8,69.6,69.76,41752.0,64.4382,64.5677,64.3827,64.5307,41752.0
2021-09-14 13:30:00,69.77,69.93,69.74,69.84,84647.0,64.54,64.688,64.5122,64.6047,84647.0
2021-09-14 14:00:00,69.84,69.85,69.67,69.8,90720.0,64.6047,64.614,64.4475,64.5677,90720.0
2021-09-14 14:30:00,69.8,69.92,69.71,69.87,84436.0,64.5677,64.6787,64.4845,64.6325,84436.0
2021-09-14 15:00:00,69.89,70.05,69.82,69.82,89359.0,64.651,64.799,64.5862,64.5862,89359.0
2021-09-14 15:30:00,69.84,70.17,69.74,70.09,323495.0,64.6047,64.91,64.5122,64.836,323495.0
2021-09-15 09:30:00,70.05,70.62,69.79,70.37,96080.0,64.799,65.3263,64.5585,65.095,96080.0
2021-09-15 10:00:00,70.37,70.39,69.71,69.99,91832.0,65.095,65.1135,64.4845,64.7435,91832.0
2021-09-15 10:30:00,69.99,70.18,69.64,70.16,150447.0,64.7435,64.9192,64.4197,64.9007,150447.0
2021-09-15 11:00:00,70.14,70.69,70.12,70.61,101761.0,64.8822,65.391,64.8637,65.317,101761.0
2021-09-15 11:30:00,70.63,70.8,70.51,70.65,90200.0,65.3355,65.4928,65.2245,65.354,90200.0
2021-09-15 12:00:00,70.64,70.85,70.48,70.71,87473.0,65.3448,65.539,65.1968,65.4095,87473.0
2021-09-15 12:30:00,70.7,70.85,70.65,70.74,88955.0,65.4003,65.539,65.354,65.4373,88955.0
2021-09-15 13:00:00,70.74,70.84,70.64,70.7,124884.0,65.4373,65.5298,65.3448,65.4003,124884.0
2021-09-15 13:30:00,70.73,70.86,70.68,70.75,93688.0,65.428,65.5483,65.3818,65.4465,93688.0
2021-09-15 14:00:00,70.75,70.76,70.5,70.61,116217.0,65.4465,65.4558,65.2153,65.317,116217.0
2021-09-15 14:30:00,70.62,70.74,70.5,70.52,113956.0,65.3263,65.4373,65.2153,65.2338,113956.0
2021-09-15 15:00:00,70.52,70.65,70.46,70.51,153077.0,65.2338,65.354,65.1783,65.2245,153077.0
2021-09-15 15:30:00,70.52,70.61,70.33,70.42,414349.0,65.2338,65.317,65.058,65.1413,414349.0
2021-09-16 09:30:00,70.35,70.81,70.24,70.59,85148.0,65.0765,65.502,64.9747,65.2985,85148.0
2021-09-16 10:00:00,70.58,70.59,70.04,70.08,86741.0,65.2893,65.2985,64.7897,64.8267,86741.0
2021-09-16 10:30:00,70.08,70.21,69.74,69.94,69391.0,64.8267,64.947,64.5122,64.6972,69391.0
2021-09-16 11:00:00,69.93,70.2,69.91,70.16,68566.0,64.688,64.9377,64.6695,64.9007,68566.0
2021-09-16 11:30:00,70.16,70.27,70.1,70.21,64888.0,64.9007,65.0025,64.8452,64.947,64888.0
2021-09-16 12:00:00,70.21,70.23,69.95,70.09,64538.0,64.947,64.9655,64.7065,64.836,64538.0
2021-09-16 12:30:00,70.09,70.3,69.99,70.01,64005.0,64.836,65.0303,64.7435,64.762,64005.0
2021-09-16 13:00:00,69.98,70.05,69.95,69.98,52695.0,64.7342,64.799,64.7065,64.7342,52695.0
2021-09-16 13:30:00,69.96,70.05,69.84,69.99,52789.0,64.7157,64.799,64.6047,64.7435,52789.0
2021-09-16 14:00:00,69.98,70.3,69.96,70.16,69161.0,64.7342,65.0303,64.7157,64.9007,69161.0
2021-09-16 14:30:00,70.16,70.21,70.04,70.21,100355.0,64.9007,64.947,64.7897,64.947,100355.0
2021-09-16 15:00:00,70.2,70.59,70.19,70.53,76382.0,64.9377,65.2985,64.9285,65.243,76382.0
2021-09-16 15:30:00,70.52,70.85,70.52,70.57,322981.0,65.2338,65.539,65.2338,65.28,322981.0
2021-09-17 09:30:00,70.54,71.31,70.15,70.87,403672.0,65.2523,65.9645,64.8915,65.5575,403672.0
2021-09-17 10:00:00,70.92,71.09,70.72,70.81,59636.0,65.6038,65.761,65.4188,65.502,59636.0
2021-09-17 10:30:00,70.82,70.82,70.46,70.67,61090.0,65.5113,65.5113,65.1783,65.3725,61090.0
2021-09-17 11:00:00,70.66,70.84,70.63,70.72,56625.0,65.3633,65.5298,65.3355,65.4188,56625.0
2021-09-17 11:30:00,70.7,70.83,70.6,70.7,40402.0,65.4003,65.5205,65.3078,65.4003,40402.0
2021-09-17 12:00:00,70.67,70.67,70.22,70.34,80229.0,65.3725,65.3725,64.9562,65.0673,80229.0
2021-09-17 12:30:00,70.34,70.42,70.26,70.38,76594.0,65.0673,65.1413,64.9932,65.1043,76594.0
2021-09-17 13:00:00,70.38,70.38,69.99,70.06,125193.0,65.1043,65.1043,64.7435,64.8082,125193.0
2021-09-17 13:30:00,70.06,70.11,69.83,70.03,132321.0,64.8082,64.8545,64.5955,64.7805,132321.0
2021-09-17 14:00:00,70.05,70.21,69.94,69.97,74066.0,64.799,64.947,64.6972,64.725,74066.0
2021-09-17 14:30:00,69.98,70.09,69.76,69.91,170074.0,64.7342,64.836,64.5307,64.6695,170074.0
2021-09-17 15:00:00,69.91,70.06,69.7,69.8,110071.0,64.6695,64.8082,64.4752,64.5677,110071.0
2021-09-17 15:30:00,69.79,70.01,69.38,69.51,696761.0,64.5585,64.762,64.1792,64.2995,696761.0
2021-09-20 09:30:00,68.25,68.95,67.57,68.49,163535.0,63.1339,63.7814,62.5049,63.3559,163535.0
2021-09-20 10:00:00,68.54,68.69,67.97,68.16,177758.0,63.4022,63.5409,62.8749,63.0507,177758.0
2021-09-20 10:30:00,68.15,68.47,67.85,68.3,86227.0,63.0414,63.3374,62.7639,63.1802,86227.0
2021-09-20 11:00:00,68.3,68.44,68.14,68.28,96317.0,63.1802,63.3097,63.0322,63.1617,96317.0
2021-09-20 11:30:00,68.25,68.25,67.9,68.0,105740.0,63.1339,63.1339,62.8102,62.9027,105740.0
2021-09-20 12:00:00,68.01,68.02,67.64,67.87,71927.0,62.9119,62.9212,62.5696,62.7824,71927.0
2021-09-20 12:30:00,67.85,67.92,67.64,67.66,73823.0,62.7639,62.8287,62.5696,62.5881,73823.0
2021-09-20 13:00:00,67.62,67.66,67.28,67.55,73952.0,62.5511,62.5881,62.2366,62.4864,73952.0
2021-09-20 13:30:00,67.54,67.72,67.4,67.58,86262.0,62.4771,62.6437,62.3476,62.5141,86262.0
2021-09-20 14:00:00,67.6,67.69,67.4,67.54,112350.0,62.5326,62.6159,62.3476,62.4771,112350.0
2021-09-20 14:30:00,67.53,67.6,67.36,67.47,128617.0,62.4679,62.5326,62.3106,62.4124,128617.0
2021-09-20 15:00:00,67.45,67.61,67.28,67.6,149563.0,62.3939,62.5419,62.2366,62.5326,149563.0
2021-09-20 15:30:00,67.58,68.61,67.53,68.45,376674.0,62.5141,63.4669,62.4679,63.3189,376674.0
2021-09-21 09:30:00,68.8,69.16,68.64,68.85,92109.0,63.6427,63.9757,63.4947,63.6889,92109.0
2021-09-21 10:00:00,68.88,69.0,68.39,68.52,106323.0,63.7167,63.8277,63.2634,63.3837,106323.0
2021-09-21 10:30:00,68.5,68.68,68.31,68.52,82923.0,63.3652,63.5317,63.1894,63.3837,82923.0
2021-09-21 11:00:00,68.49,68.55,68.22,68.26,36744.0,63.3559,63.4114,63.1062,63.1432,36744.0
2021-09-21 11:30:00,68.28,68.52,68.26,68.41,34095.0,63.1617,63.3837,63.1432,63.2819,34095.0
2021-09-21 12:00:00,68.41,68.75,68.39,68.7,40387.0,63.2819,63.5964,63.2634,63.5502,40387.0
2021-09-21 12:30:00,68.7,68.81,68.54,68.58,30331.0,63.5502,63.6519,63.4022,63.4392,30331.0
2021-09-21 13:00:00,68.58,68.59,68.39,68.39,28505.0,63.4392,63.4484,63.2634,63.2634,28505.0
2021-09-21 13:30:00,68.39,68.43,68.1,68.13,33637.0,63.2634,63.3004,62.9952,63.0229,33637.0
2021-09-21 14:00:00,68.1,68.3,67.92,67.94,37793.0,62.9952,63.1802,62.8287,62.8472,37793.0
2021-09-21 14:30:00,67.96,68.2,67.95,68.0,56310.0,62.8657,63.0877,62.8564,62.9027,56310.0
2021-09-21 15:00:00,68.01,68.13,68.0,68.13,88460.0,62.9119,63.0229,62.9027,63.0229,88460.0
2021-09-21 15:30:00,68.13,68.21,67.78,67.79,238555.0,63.0229,63.0969,62.6992,62.7084,238555.0
2021-09-22 09:30:00,68.79,68.86,68.37,68.86,42038.0,63.6334,63.6982,63.2449,63.6982,42038.0
2021-09-22 10:00:00,68.86,68.96,68.65,68.76,45690.0,63.6982,63.7907,63.5039,63.6057,45690.0
2021-09-22 10:30:00,68.77,69.0,68.71,69.0,25298.0,63.6149,63.8277,63.5594,63.8277,25298.0
2021-09-22 11:00:00,69.01,69.02,68.89,68.96,37245.0,63.837,63.8462,63.7259,63.7907,37245.0
2021-09-22 11:30:00,68.97,69.01,68.82,68.96,44973.0,63.7999,63.837,63.6612,63.7907,44973.0
2021-09-22 12:00:00,68.94,68.97,68.78,68.78,14099.0,63.7722,63.7999,63.6242,63.6242,14099.0
2021-09-22 12:30:00,68.8,68.83,68.62,68.65,29978.0,63.6427,63.6704,63.4762,63.5039,29978.0
2021-09-22 13:00:00,68.63,68.66,68.51,68.55,29879.0,63.4854,63.5132,63.3744,63.4114,29879.0
2021-09-22 13:30:00,68.55,68.62,68.43,68.45,37739.0,63.4114,63.4762,63.3004,63.3189,37739.0
2021-09-22 14:00:00,68.46,68.83,68.4,68.65,35210.0,63.3282,63.6704,63.2727,63.5039,35210.0
2021-09-22 14:30:00,68.67,68.78,68.51,68.72,104970.0,63.5224,63.6242,63.3744,63.5687,104970.0
2021-09-22 15:00:00,68.71,69.17,68.66,69.1,116540.0,63.5594,63.985,63.5132,63.9202,116540.0
2021-09-22 15:30:00,69.08,69.18,68.87,68.9,486006.0,63.9017,63.9942,63.7074,63.7352,486006.0
2021-09-23 09:30:00,69.58,70.11,69.54,69.74,83084.0,64.3642,64.8545,64.3272,64.5122,83084.0
2021-09-23 10:00:00,69.74,69.87,69.59,69.74,90848.0,64.5122,64.6325,64.3735,64.5122,90848.0
2021-09-23 10:30:00,69.78,70.01,69.6,69.98,132850.0,64.5492,64.762,64.3827,64.7342,132850.0
2021-09-23 11:00:00,69.96,70.16,69.85,70.13,94237.0,64.7157,64.9007,64.614,64.873,94237.0
2021-09-23 11:30:00,70.14,70.31,69.88,69.98,119576.0,64.8822,65.0395,64.6417,64.7342,119576.0
2021-09-23 12:00:00,69.98,70.03,69.91,69.91,149163.0,64.7342,64.7805,64.6695,64.6695,149163.0
2021-09-23 12:30:00,69.92,69.97,69.68,69.68,55518.0,64.6787,64.725,64.4567,64.4567,55518.0
2021-09-23 13:00:00,69.69,69.84,69.68,69.79,55517.0,64.466,64.6047,64.4567,64.5585,55517.0
2021-09-23 13:30:00,69.8,69.86,69.74,69.85,68122.0,64.5677,64.6232,64.5122,64.614,68122.0
2021-09-23 14:00:00,69.84,69.85,69.62,69.63,118985.0,64.6047,64.614,64.4012,64.4105,118985.0
2021-09-23 14:30:00,69.63,69.66,69.35,69.43,76091.0,64.4105,64.4382,64.1515,64.2255,76091.0
2021-09-23 15:00:00,69.42,69.46,69.27,69.45,96156.0,64.2162,64.2532,64.0775,64.244,96156.0
2021-09-23 15:30:00,69.45,69.53,69.19,69.4,330567.0,64.244,64.318,64.0035,64.1977,330567.0
2021-09-24 09:30:00,69.55,69.94,69.29,69.92,58139.0,64.3365,64.6972,64.096,64.6787,58139.0
2021-09-24 10:00:00,69.93,69.99,69.75,69.76,73375.0,64.688,64.7435,64.5215,64.5307,73375.0
2021-09-24 10:30:00,69.72,69.8,69.59,69.69,84358.0,64.4937,64.5677,64.3735,64.466,84358.0
2021-09-24 11:00:00,69.7,69.75,69.54,69.56,86611.0,64.4752,64.5215,64.3272,64.3457,86611.0
2021-09-24 11:30:00,69.55,69.55,69.3,69.43,50535.0,64.3365,64.3365,64.1052,64.2255,50535.0
2021-09-24 12:00:00,69.4,69.55,69.38,69.49,50857.0,64.1977,64.3365,64.1792,64.281,50857.0
2021-09-24 12:30:00,69.5,69.72,69.49,69.57,82363.0,64.2902,64.4937,64.281,64.355,82363.0
2021-09-24 13:00:00,69.54,69.6,69.42,69.48,30322.0,64.3272,64.3827,64.2162,64.2717,30322.0
2021-09-24 13:30:00,69.48,69.54,69.37,69.44,44422.0,64.2717,64.3272,64.17,64.2347,44422.0
2021-09-24 14:00:00,69.45,69.6,69.45,69.54,97007.0,64.244,64.3827,64.244,64.3272,97007.0
2021-09-24 14:30:00,69.58,69.6,69.5,69.56,73161.0,64.3642,64.3827,64.2902,64.3457,73161.0
2021-09-24 15:00:00,69.55,69.6,69.5,69.55,80814.0,64.3365,64.3827,64.2902,64.3365,80814.0
2021-09-24 15:30:00,69.56,69.59,69.34,69.35,296117.0,64.3457,64.3735,64.1422,64.1515,296117.0
2021-09-27 09:30:00,69.74,70.54,69.43,70.33,147193.0,64.5122,65.2523,64.2255,65.058,147193.0
2021-09-27 10:00:00,70.27,70.45,70.19,70.29,72327.0,65.0025,65.169,64.9285,65.021,72327.0
2021-09-27 10:30:00,70.32,70.32,70.13,70.2,59387.0,65.0488,65.0488,64.873,64.9377,59387.0
2021-09-27 11:00:00,70.2,70.23,70.06,70.1,88354.0,64.9377,64.9655,64.8082,64.8452,88354.0
2021-09-27 11:30:00,70.11,70.17,70.01,70.14,38460.0,64.8545,64.91,64.762,64.8822,38460.0
2021-09-27 12:00:00,70.11,70.19,70.11,70.17,33077.0,64.8545,64.9285,64.8545,64.91,33077.0
2021-09-27 12:30:00,70.17,70.18,70.02,70.12,44121.0,64.91,64.9192,64.7712,64.8637,44121.0
2021-09-27 13:00:00,70.11,70.18,69.92,69.95,40562.0,64.8545,64.9192,64.6787,64.7065,40562.0
2021-09-27 13:30:00,69.97,70.15,69.96,70.09,33421.0,64.725,64.8915,64.7157,64.836,33421.0
2021-09-27 14:00:00,70.11,70.39,70.09,70.35,90819.0,64.8545,65.1135,64.836,65.0765,90819.0
2021-09-27 14:30:00,70.35,70.82,70.3,70.82,99602.0,65.0765,65.5113,65.0303,65.5113,99602.0
2021-09-27 15:00:00,70.84,70.97,70.65,70.94,179300.0,65.5298,65.65,65.354,65.6223,179300.0
2021-09-27 15:30:00,70.95,70.96,70.8,70.9,384884.0,65.6315,65.6408,65.4928,65.5853,384884.0
2021-09-28 09:30:00,70.93,71.28,70.8,70.86,78193.0,65.613,65.9368,65.4928,65.5483,78193.0
2021-09-28 10:00:00,70.91,70.93,70.38,70.45,92061.0,65.5945,65.613,65.1043,65.169,92061.0
2021-09-28 10:30:00,70.48,70.93,70.44,70.85,56980.0,65.1968,65.613,65.1598,65.539,56980.0
2021-09-28 11:00:00,70.92,70.92,70.54,70.74,143530.0,65.6038,65.6038,65.2523,65.4373,143530.0
2021-09-28 11:30:00,70.71,70.75,70.5,70.74,92269.0,65.4095,65.4465,65.2153,65.4373,92269.0
2021-09-28 12:00:00,70.73,70.85,70.59,70.76,74730.0,65.428,65.539,65.2985,65.4558,74730.0
2021-09-28 12:30:00,70.73,70.78,70.5,70.5,48171.0,65.428,65.4743,65.2153,65.2153,48171.0
2021-09-28 13:00:00,70.51,70.74,70.46,70.66,38518.0,65.2245,65.4373,65.1783,65.3633,38518.0
2021-09-28 13:30:00,70.66,70.66,70.43,70.53,63236.0,65.3633,65.3633,65.1505,65.243,63236.0
2021-09-28 14:00:00,70.53,70.97,70.53,70.96,99192.0,65.243,65.65,65.243,65.6408,99192.0
2021-09-28 14:30:00,70.93,71.28,70.86,71.0,138419.0,65.613,65.9368,65.5483,65.6778,138419.0
2021-09-28 15:00:00,71.01,71.25,71.0,71.07,154290.0,65.687,65.909,65.6778,65.7425,154290.0
2021-09-28 15:30:00,71.07,71.18,70.7,70.74,415363.0,65.7425,65.8443,65.4003,65.4373,415363.0
2021-09-29 09:30:00,70.93,71.22,70.69,71.18,80333.0,65.613,65.8813,65.391,65.8443,80333.0
2021-09-29 10:00:00,71.18,71.36,71.04,71.29,55354.0,65.8443,66.0108,65.7148,65.946,55354.0
2021-09-29 10:30:00,71.25,71.58,71.17,71.35,56513.0,65.909,66.2143,65.835,66.0015,56513.0
2021-09-29 11:00:00,71.31,71.75,71.27,71.64,147257.0,65.9645,66.3716,65.9275,66.2698,147257.0
2021-09-29 11:30:00,71.61,71.74,71.39,71.57,62979.0,66.2421,66.3623,66.0385,66.2051,62979.0
2021-09-29 12:00:00,71.58,71.64,71.4,71.49,62149.0,66.2143,66.2698,66.0478,66.131,62149.0
2021-09-29 12:30:00,71.48,71.48,71.3,71.47,31193.0,66.1218,66.1218,65.9553,66.1125,31193.0
2021-09-29 13:00:00,71.44,71.71,71.36,71.52,48949.0,66.0848,66.3346,66.0108,66.1588,48949.0
2021-09-29 13:30:00,71.53,71.53,71.35,71.47,89656.0,66.168,66.168,66.0015,66.1125,89656.0
2021-09-29 14:00:00,71.5,71.62,71.4,71.53,37310.0,66.1403,66.2513,66.0478,66.168,37310.0
2021-09-29 14:30:00,71.53,71.75,71.53,71.68,77543.0,66.168,66.3716,66.168,66.3068,77543.0
2021-09-29 15:00:00,71.66,71.68,71.35,71.63,103771.0,66.2883,66.3068,66.0015,66.2606,103771.0
2021-09-29 15:30:00,71.62,71.77,71.47,71.67,460578.0,66.2513,66.3901,66.1125,66.2976,460578.0
2021-09-30 09:30:00,72.0,72.2,71.45,71.66,192281.0,66.6028,66.7878,66.094,66.2883,192281.0
2021-09-30 10:00:00,71.65,71.65,71.16,71.23,141064.0,66.2791,66.2791,65.8258,65.8905,141064.0
2021-09-30 10:30:00,71.23,71.5,71.06,71.15,64497.0,65.8905,66.1403,65.7333,65.8165,64497.0
2021-09-30 11:00:00,71.14,71.26,71.11,71.24,54089.0,65.8073,65.9183,65.7795,65.8998,54089.0
2021-09-30 11:30:00,71.23,71.24,70.77,70.86,57579.0,65.8905,65.8998,65.465,65.5483,57579.0
2021-09-30 12:00:00,70.89,70.92,70.55,70.63,78798.0,65.576,65.6038,65.2615,65.3355,78798.0
2021-09-30 12:30:00,70.59,70.92,70.5,70.79,58089.0,65.2985,65.6038,65.2153,65.4835,58089.0
2021-09-30 13:00:00,70.76,70.9,70.53,70.53,33231.0,65.4558,65.5853,65.243,65.243,33231.0
2021-09-30 13:30:00,70.57,70.65,70.36,70.61,38506.0,65.28,65.354,65.0858,65.317,38506.0
2021-09-30 14:00:00,70.61,70.73,70.36,70.53,93032.0,65.317,65.428,65.0858,65.243,93032.0
2021-09-30 14:30:00,70.52,70.95,70.49,70.69,80160.0,65.2338,65.6315,65.206,65.391,80160.0
2021-09-30 15:00:00,70.69,70.85,70.59,70.59,132364.0,65.391,65.539,65.2985,65.2985,132364.0
2021-09-30 15:30:00,70.61,70.7,70.16,70.16,438666.0,65.317,65.4003,64.9007,64.9007,438666.0
2021-10-01 09:30:00,70.45,70.7,69.97,70.18,82207.0,65.169,65.4003,64.725,64.9192,82207.0
2021-10-01 10:00:00,70.21,70.59,70.08,70.22,56448.0,64.947,65.2985,64.8267,64.9562,56448.0
2021-10-01 10:30:00,70.22,70.36,70.06,70.23,54929.0,64.9562,65.0858,64.8082,64.9655,54929.0
2021-10-01 11:00:00,70.24,70.44,70.0,70.35,75801.0,64.9747,65.1598,64.7527,65.0765,75801.0
2021-10-01 11:30:00,70.34,70.73,70.33,70.62,29011.0,65.0673,65.428,65.058,65.3263,29011.0
2021-10-01 12:00:00,70.63,70.68,70.54,70.65,38374.0,65.3355,65.3818,65.2523,65.354,38374.0
2021-10-01 12:30:00,70.65,70.97,70.65,70.79,27361.0,65.354,65.65,65.354,65.4835,27361.0
2021-10-01 13:00:00,70.79,70.99,70.79,70.91,24499.0,65.4835,65.6685,65.4835,65.5945,24499.0
2021-10-01 13:30:00,70.91,71.2,70.86,71.1,39204.0,65.5945,65.8628,65.5483,65.7703,39204.0
2021-10-01 14:00:00,71.1,71.37,71.07,71.33,31458.0,65.7703,66.02,65.7425,65.983,31458.0
2021-10-01 14:30:00,71.32,71.6,71.32,71.52,85796.0,65.9738,66.2328,65.9738,66.1588,85796.0
2021-10-01 15:00:00,71.52,71.7,71.44,71.46,91665.0,66.1588,66.3253,66.0848,66.1033,91665.0
2021-10-01 15:30:00,71.46,71.48,70.94,71.0,257299.0,66.1033,66.1218,65.6223,65.6778,257299.0
2021-10-04 09:30:00,70.85,71.67,70.34,71.65,84201.0,65.539,66.2976,65.0673,66.2791,84201.0
2021-10-04 10:00:00,71.65,71.77,70.64,70.76,64512.0,66.2791,66.3901,65.3448,65.4558,64512.0
2021-10-04 10:30:00,70.75,70.8,70.32,70.52,81608.0,65.4465,65.4928,65.0488,65.2338,81608.0
2021-10-04 11:00:00,70.53,70.64,70.24,70.29,30014.0,65.243,65.3448,64.9747,65.021,30014.0
2021-10-04 11:30:00,70.33,70.6,70.19,70.58,40820.0,65.058,65.3078,64.9285,65.2893,40820.0
2021-10-04 12:00:00,70.58,70.81,70.52,70.7,64958.0,65.2893,65.502,65.2338,65.4003,64958.0
2021-10-04 12:30:00,70.69,70.78,70.46,70.61,28033.0,65.391,65.4743,65.1783,65.317,28033.0
2021-10-04 13:00:00,70.59,70.62,70.42,70.42,31744.0,65.2985,65.3263,65.1413,65.1413,31744.0
2021-10-04 13:30:00,70.45,70.53,70.38,70.39,20706.0,65.169,65.243,65.1043,65.1135,20706.0
2021-10-04 14:00:00,70.41,70.43,70.07,70.17,41744.0,65.132,65.1505,64.8175,64.91,41744.0
2021-10-04 14:30:00,70.17,70.21,70.04,70.08,32519.0,64.91,64.947,64.7897,64.8267,32519.0
2021-10-04 15:00:00,70.06,70.14,69.98,70.09,50943.0,64.8082,64.8822,64.7342,64.836,50943.0
2021-10-04 15:30:00,70.09,70.33,70.0,70.17,199347.0,64.836,65.058,64.7527,64.91,199347.0
2021-10-05 09:30:00,70.07,70.45,69.92,70.29,87464.0,64.8175,65.169,64.6787,65.021,87464.0
2021-10-05 10:00:00,70.36,71.27,70.35,71.25,85716.0,65.0858,65.9275,65.0765,65.909,85716.0
2021-10-05 10:30:00,71.27,71.41,71.1,71.1,49727.0,65.9275,66.057,65.7703,65.7703,49727.0
2021-10-05 11:00:00,71.1,71.28,70.93,71.13,59488.0,65.7703,65.9368,65.613,65.798,59488.0
2021-10-05 11:30:00,71.12,71.16,70.98,71.09,40338.0,65.7888,65.8258,65.6593,65.761,40338.0
2021-10-05 12:00:00,71.14,71.32,70.84,71.05,40291.0,65.8073,65.9738,65.5298,65.724,40291.0
2021-10-05 12:30:00,71.03,71.29,70.98,71.28,41440.0,65.7055,65.946,65.6593,65.9368,41440.0
2021-10-05 13:00:00,71.3,71.5,71.24,71.48,30273.0,65.9553,66.1403,65.8998,66.1218,30273.0
2021-10-05 13:30:00,71.48,71.69,71.47,71.66,61104.0,66.1218,66.3161,66.1125,66.2883,61104.0
2021-10-05 14:00:00,71.68,71.93,71.65,71.92,93023.0,66.3068,66.5381,66.2791,66.5288,93023.0
2021-10-05 14:30:00,71.93,72.02,71.86,71.95,80489.0,66.5381,66.6213,66.4733,66.5566,80489.0
2021-10-05 15:00:00,71.96,72.13,71.94,72.02,85206.0,66.5658,66.7231,66.5473,66.6213,85206.0
2021-10-05 15:30:00,72.02,72.15,71.72,71.73,278381.0,66.6213,66.7416,66.3438,66.3531,278381.0
2021-10-06 09:30:00,71.28,71.87,70.74,71.33,101068.0,65.9368,66.4826,65.4373,65.983,101068.0
2021-10-06 10:00:00,71.4,71.47,70.89,71.21,79546.0,66.0478,66.1125,65.576,65.872,79546.0
2021-10-06 10:30:00,71.19,71.37,70.86,71.26,50855.0,65.8535,66.02,65.5483,65.9183,50855.0
2021-10-06 11:00:00,71.25,71.39,70.98,70.98,69459.0,65.909,66.0385,65.6593,65.6593,69459.0
2021-10-06 11:30:00,71.02,71.25,70.8,71.23,46968.0,65.6963,65.909,65.4928,65.8905,46968.0
2021-10-06 12:00:00,71.25,71.3,70.94,71.01,80864.0,65.909,65.9553,65.6223,65.687,80864.0
2021-10-06 12:30:00,71.03,71.21,71.03,71.13,35037.0,65.7055,65.872,65.7055,65.798,35037.0
2021-10-06 13:00:00,71.13,71.29,70.98,71.29,44384.0,65.798,65.946,65.6593,65.946,44384.0
2021-10-06 13:30:00,71.32,71.52,71.32,71.49,49449.0,65.9738,66.1588,65.9738,66.131,49449.0
2021-10-06 14:00:00,71.54,72.05,71.5,71.88,77976.0,66.1773,66.6491,66.1403,66.4918,77976.0
2021-10-06 14:30:00,71.87,72.12,71.82,72.0,52113.0,66.4826,66.7138,66.4363,66.6028,52113.0
2021-10-06 15:00:00,71.98,72.18,71.94,72.08,87997.0,66.5843,66.7693,66.5473,66.6768,87997.0
2021-10-06 15:30:00,72.07,72.52,71.97,72.47,314920.0,66.6676,67.0838,66.5751,67.0376,314920.0
2021-10-07 09:30:00,73.13,73.5,72.62,73.37,104695.0,67.6481,67.9904,67.1763,67.8701,104695.0
2021-10-07 10:00:00,73.38,73.58,73.0,73.37,215178.0,67.8794,68.0644,67.5279,67.8701,215178.0
2021-10-07 10:30:00,73.37,73.79,73.36,73.63,87707.0,67.8701,68.2586,67.8609,68.1106,87707.0
2021-10-07 11:00:00,73.64,73.98,73.58,73.87,66664.0,68.1199,68.4344,68.0644,68.3326,66664.0
2021-10-07 11:30:00,73.86,73.86,73.58,73.66,42422.0,68.3234,68.3234,68.0644,68.1384,42422.0
2021-10-07 12:00:00,73.67,73.77,73.63,73.65,75299.0,68.1476,68.2401,68.1106,68.1291,75299.0
2021-10-07 12:30:00,73.65,73.76,73.37,73.37,82828.0,68.1291,68.2309,67.8701,67.8701,82828.0
2021-10-07 13:00:00,73.38,73.39,73.19,73.39,66566.0,67.8794,67.8886,67.7036,67.8886,66566.0
2021-10-07 13:30:00,73.38,73.41,73.07,73.33,88290.0,67.8794,67.9071,67.5926,67.8331,88290.0
2021-10-07 14:00:00,73.31,73.31,72.61,72.61,89752.0,67.8146,67.8146,67.1671,67.1671,89752.0
2021-10-07 14:30:00,72.6,72.77,72.52,72.63,98529.0,67.1578,67.3151,67.0838,67.1856,98529.0
2021-10-07 15:00:00,72.63,72.76,72.47,72.65,97429.0,67.1856,67.3058,67.0376,67.2041,97429.0
2021-10-07 15:30:00,72.65,72.66,72.39,72.42,299768.0,67.2041,67.2133,66.9636,66.9913,299768.0
2021-10-08 09:30:00,71.92,72.22,71.42,71.99,303060.0,66.5288,66.8063,66.0663,66.5936,303060.0
2021-10-08 10:00:00,71.98,72.6,71.88,72.48,188201.0,66.5843,67.1578,66.4918,67.0468,188201.0
2021-10-08 10:30:00,72.5,72.77,72.47,72.66,88521.0,67.0653,67.3151,67.0376,67.2133,88521.0
2021-10-08 11:00:00,72.66,72.69,72.41,72.59,47413.0,67.2133,67.2411,66.9821,67.1486,47413.0
2021-10-08 11:30:00,72.58,72.92,72.55,72.9,108541.0,67.1393,67.4539,67.1116,67.4354,108541.0
2021-10-08 12:00:00,72.9,72.96,72.7,72.84,71680.0,67.4354,67.4909,67.2503,67.3799,71680.0
2021-10-08 12:30:00,72.84,72.86,72.7,72.75,42414.0,67.3799,67.3984,67.2503,67.2966,42414.0
2021-10-08 13:00:00,72.74,72.84,72.64,72.71,97656.0,67.2873,67.3799,67.1948,67.2596,97656.0
2021-10-08 13:30:00,72.71,72.82,72.62,72.82,46801.0,67.2596,67.3613,67.1763,67.3613,46801.0
2021-10-08 14:00:00,72.82,73.11,72.82,73.09,71263.0,67.3613,67.6296,67.3613,67.6111,71263.0
2021-10-08 14:30:00,73.09,73.12,72.89,72.94,57258.0,67.6111,67.6389,67.4261,67.4724,57258.0
2021-10-08 15:00:00,72.94,73.0,72.9,73.0,56370.0,67.4724,67.5279,67.4354,67.5279,56370.0
2021-10-08 15:30:00,73.0,73.08,72.76,73.0,286508.0,67.5279,67.6019,67.3058,67.5279,286508.0
2021-10-11 09:30:00,73.47,73.79,73.0,73.72,83444.0,67.9626,68.2586,67.5279,68.1939,83444.0
2021-10-11 10:00:00,73.76,73.94,73.66,73.92,80918.0,68.2309,68.3974,68.1384,68.3789,80918.0
2021-10-11 10:30:00,73.93,73.95,73.66,73.72,75646.0,68.3881,68.4066,68.1384,68.1939,75646.0
2021-10-11 11:00:00,73.71,73.71,73.48,73.63,59667.0,68.1846,68.1846,67.9719,68.1106,59667.0
2021-10-11 11:30:00,73.62,73.86,73.61,73.77,26013.0,68.1014,68.3234,68.0921,68.2401,26013.0
2021-10-11 12:00:00,73.78,73.8,73.34,73.46,69321.0,68.2494,68.2679,67.8424,67.9534,69321.0
2021-10-11 12:30:00,73.46,73.52,73.21,73.26,68161.0,67.9534,68.0089,67.7221,67.7684,68161.0
2021-10-11 13:00:00,73.27,73.3,73.06,73.16,139972.0,67.7776,67.8054,67.5834,67.6759,139972.0
2021-10-11 13:30:00,73.15,73.21,72.98,73.03,79343.0,67.6666,67.7221,67.5094,67.5556,79343.0
2021-10-11 14:00:00,73.03,73.1,72.9,72.93,29238.0,67.5556,67.6204,67.4354,67.4631,29238.0
2021-10-11 14:30:00,72.96,73.09,72.92,73.09,18415.0,67.4909,67.6111,67.4539,67.6111,18415.0
2021-10-11 15:00:00,73.08,73.08,72.9,72.9,21504.0,67.6019,67.6019,67.4354,67.4354,21504.0
2021-10-11 15:30:00,72.91,73.01,72.56,72.57,103921.0,67.4446,67.5371,67.1208,67.1301,103921.0
2021-10-12 09:30:00,72.4,72.99,71.83,72.57,90635.0,66.9728,67.5186,66.4456,67.1301,90635.0
2021-10-12 10:00:00,72.58,72.76,72.17,72.34,70355.0,67.1393,67.3058,66.7601,66.9173,70355.0
2021-10-12 10:30:00,72.32,72.65,72.32,72.35,33761.0,66.8988,67.2041,66.8988,66.9266,33761.0
2021-10-12 11:00:00,72.37,72.58,72.13,72.26,86514.0,66.9451,67.1393,66.7231,66.8433,86514.0
2021-10-12 11:30:00,72.27,72.29,72.14,72.27,26018.0,66.8526,66.8711,66.7323,66.8526,26018.0
2021-10-12 12:00:00,72.28,72.39,72.13,72.15,48584.0,66.8618,66.9636,66.7231,66.7416,48584.0
2021-10-12 12:30:00,72.16,72.18,71.92,72.14,48748.0,66.7508,66.7693,66.5288,66.7323,48748.0
2021-10-12 13:00:00,72.15,72.28,72.12,72.19,26799.0,66.7416,66.8618,66.7138,66.7786,26799.0
2021-10-12 13:30:00,72.17,72.32,72.15,72.24,47808.0,66.7601,66.8988,66.7416,66.8248,47808.0
2021-10-12 14:00:00,72.24,72.43,72.2,72.22,34500.0,66.8248,67.0006,66.7878,66.8063,34500.0
2021-10-12 14:30:00,72.23,72.28,72.09,72.09,38401.0,66.8156,66.8618,66.6861,66.6861,38401.0
2021-10-12 15:00:00,72.08,72.17,72.01,72.08,73134.0,66.6768,66.7601,66.6121,66.6768,73134.0
2021-10-12 15:30:00,72.07,72.09,71.7,71.96,188011.0,66.6676,66.6861,66.3253,66.5658,188011.0
2021-10-13 09:30:00,71.48,72.0,70.88,71.0,167054.0,66.1218,66.6028,65.5668,65.6778,167054.0
2021-10-13 10:00:00,70.96,70.98,70.54,70.86,125431.0,65.6408,65.6593,65.2523,65.5483,125431.0
2021-10-13 10:30:00,70.85,71.24,70.82,71.12,178720.0,65.539,65.8998,65.5113,65.7888,178720.0
2021-10-13 11:00:00,71.14,71.52,71.12,71.3,72674.0,65.8073,66.1588,65.7888,65.9553,72674.0
2021-10-13 11:30:00,71.27,71.44,71.13,71.3,41816.0,65.9275,66.0848,65.798,65.9553,41816.0
2021-10-13 12:00:00,71.3,71.53,71.29,71.53,92214.0,65.9553,66.168,65.946,66.168,92214.0
2021-10-13 12:30:00,71.5,71.69,71.45,71.56,119533.0,66.1403,66.3161,66.094,66.1958,119533.0
2021-10-13 13:00:00,71.53,71.63,71.49,71.63,16942.0,66.168,66.2606,66.131,66.2606,16942.0
2021-10-13 13:30:00,71.64,71.7,71.56,71.56,38175.0,66.2698,66.3253,66.1958,66.1958,38175.0
2021-10-13 14:00:00,71.53,71.76,71.29,71.32,40614.0,66.168,66.3808,65.946,65.9738,40614.0
2021-10-13 14:30:00,71.3,71.35,71.07,71.25,35168.0,65.9553,66.0015,65.7425,65.909,35168.0
2021-10-13 15:00:00,71.26,71.3,71.12,71.21,42010.0,65.9183,65.9553,65.7888,65.872,42010.0
2021-10-13 15:30:00,71.22,71.61,71.15,71.59,169323.0,65.8813,66.2421,65.8165,66.2236,169323.0
2021-10-14 09:30:00,72.18,72.32,71.42,71.76,61784.0,66.7693,66.8988,66.0663,66.3808,61784.0
2021-10-14 10:00:00,71.82,72.03,71.78,71.81,96891.0,66.4363,66.6306,66.3993,66.4271,96891.0
2021-10-14 10:30:00,71.8,71.88,71.5,71.65,51110.0,66.4178,66.4918,66.1403,66.2791,51110.0
2021-10-14 11:00:00,71.63,71.71,71.42,71.48,59448.0,66.2606,66.3346,66.0663,66.1218,59448.0
2021-10-14 11:30:00,71.5,71.82,71.49,71.75,37431.0,66.1403,66.4363,66.131,66.3716,37431.0
2021-10-14 12:00:00,71.77,71.86,71.71,71.78,34155.0,66.3901,66.4733,66.3346,66.3993,34155.0
2021-10-14 12:30:00,71.77,71.98,71.73,71.98,53164.0,66.3901,66.5843,66.3531,66.5843,53164.0
2021-10-14 13:00:00,72.04,72.26,71.95,72.23,80708.0,66.6398,66.8433,66.5566,66.8156,80708.0
2021-10-14 13:30:00,72.25,72.62,72.24,72.62,120062.0,66.8341,67.1763,66.8248,67.1763,120062.0
2021-10-14 14:00:00,72.62,72.7,72.43,72.48,96548.0,67.1763,67.2503,67.0006,67.0468,96548.0
2021-10-14 14:30:00,72.5,72.56,72.45,72.55,35981.0,67.0653,67.1208,67.0191,67.1116,35981.0
2021-10-14 15:00:00,72.56,72.56,72.22,72.31,86283.0,67.1208,67.1208,66.8063,66.8896,86283.0
2021-10-14 15:30:00,72.3,72.46,72.21,72.41,191656.0,66.8803,67.0283,66.7971,66.9821,191656.0
2021-10-15 09:30:00,72.95,73.1,72.6,72.88,94170.0,67.4816,67.6204,67.1578,67.4169,94170.0
2021-10-15 10:00:00,72.88,72.91,72.12,72.12,50859.0,67.4169,67.4446,66.7138,66.7138,50859.0
2021-10-15 10:30:00,72.12,72.16,71.77,71.88,95712.0,66.7138,66.7508,66.3901,66.4918,95712.0
2021-10-15 11:00:00,71.94,71.97,71.74,71.74,50719.0,66.5473,66.5751,66.3623,66.3623,50719.0
2021-10-15 11:30:00,71.77,71.93,71.7,71.87,47183.0,66.3901,66.5381,66.3253,66.4826,47183.0
2021-10-15 12:00:00,71.88,72.05,71.87,72.03,26254.0,66.4918,66.6491,66.4826,66.6306,26254.0
2021-10-15 12:30:00,72.03,72.08,71.84,71.97,38052.0,66.6306,66.6768,66.4548,66.5751,38052.0
2021-10-15 13:00:00,71.98,72.11,71.93,72.02,25363.0,66.5843,66.7046,66.5381,66.6213,25363.0
2021-10-15 13:30:00,72.03,72.26,72.03,72.16,32940.0,66.6306,66.8433,66.6306,66.7508,32940.0
2021-10-15 14:00:00,72.16,72.47,72.16,72.43,40329.0,66.7508,67.0376,66.7508,67.0006,40329.0
2021-10-15 14:30:00,72.43,72.46,72.32,72.46,32966.0,67.0006,67.0283,66.8988,67.0283,32966.0
2021-10-15 15:00:00,72.44,72.51,72.21,72.3,45501.0,67.0098,67.0746,66.7971,66.8803,45501.0
2021-10-15 15:30:00,72.29,72.31,72.09,72.1,209576.0,66.8711,66.8896,66.6861,66.6953,209576.0
2021-10-18 09:30:00,71.94,72.78,71.94,72.28,45336.0,66.5473,67.3243,66.5473,66.8618,45336.0
2021-10-18 10:00:00,72.34,72.42,72.13,72.28,41109.0,66.9173,66.9913,66.7231,66.8618,41109.0
2021-10-18 10:30:00,72.27,72.38,72.13,72.14,32113.0,66.8526,66.9543,66.7231,66.7323,32113.0
2021-10-18 11:00:00,72.14,72.35,72.03,72.22,44428.0,66.7323,66.9266,66.6306,66.8063,44428.0
2021-10-18 11:30:00,72.2,72.29,72.07,72.15,71849.0,66.7878,66.8711,66.6676,66.7416,71849.0
2021-10-18 12:00:00,72.15,72.29,72.11,72.12,33189.0,66.7416,66.8711,66.7046,66.7138,33189.0
2021-10-18 12:30:00,72.12,72.14,71.85,71.88,35649.0,66.7138,66.7323,66.4641,66.4918,35649.0
2021-10-18 13:00:00,71.88,71.9,71.7,71.74,31404.0,66.4918,66.5103,66.3253,66.3623,31404.0
2021-10-18 13:30:00,71.74,71.98,71.67,71.81,48554.0,66.3623,66.5843,66.2976,66.4271,48554.0
2021-10-18 14:00:00,71.83,71.89,71.68,71.82,75198.0,66.4456,66.5011,66.3068,66.4363,75198.0
2021-10-18 14:30:00,71.82,71.97,71.79,71.9,25049.0,66.4363,66.5751,66.4086,66.5103,25049.0
2021-10-18 15:00:00,71.91,71.95,71.71,71.77,88017.0,66.5196,66.5566,66.3346,66.3901,88017.0
2021-10-18 15:30:00,71.74,71.97,71.65,71.77,196453.0,66.3623,66.5751,66.2791,66.3901,196453.0
2021-10-19 09:30:00,72.39,72.58,71.95,72.0,101017.0,66.9636,67.1393,66.5566,66.6028,101017.0
2021-10-19 10:00:00,71.96,72.44,71.89,72.32,26288.0,66.5658,67.0098,66.5011,66.8988,26288.0
2021-10-19 10:30:00,72.36,72.4,72.19,72.28,45946.0,66.9358,66.9728,66.7786,66.8618,45946.0
2021-10-19 11:00:00,72.3,72.51,72.24,72.24,28697.0,66.8803,67.0746,66.8248,66.8248,28697.0
2021-10-19 11:30:00,72.26,72.26,72.04,72.25,37034.0,66.8433,66.8433,66.6398,66.8341,37034.0
2021-10-19 12:00:00,72.22,72.27,72.17,72.23,49474.0,66.8063,66.8526,66.7601,66.8156,49474.0
2021-10-19 12:30:00,72.23,72.3,72.22,72.3,24344.0,66.8156,66.8803,66.8063,66.8803,24344.0
2021-10-19 13:00:00,72.31,72.32,72.11,72.11,35371.0,66.8896,66.8988,66.7046,66.7046,35371.0
2021-10-19 13:30:00,72.11,72.38,72.04,72.26,44279.0,66.7046,66.9543,66.6398,66.8433,44279.0
2021-10-19 14:00:00,72.26,72.26,71.98,72.01,52391.0,66.8433,66.8433,66.5843,66.6121,52391.0
2021-10-19 14:30:00,72.02,72.13,71.95,72.11,33820.0,66.6213,66.7231,66.5566,66.7046,33820.0
2021-10-19 15:00:00,72.12,72.37,72.09,72.25,49774.0,66.7138,66.9451,66.6861,66.8341,49774.0
2021-10-19 15:30:00,72.24,72.38,72.18,72.3,186998.0,66.8248,66.9543,66.7693,66.8803,186998.0
2021-10-20 09:30:00,72.13,72.57,72.08,72.52,72090.0,66.7231,67.1301,66.6768,67.0838,72090.0
2021-10-20 10:00:00,72.52,72.92,72.51,72.9,35131.0,67.0838,67.4539,67.0746,67.4354,35131.0
2021-10-20 10:30:00,72.92,72.97,72.74,72.74,34090.0,67.4539,67.5001,67.2873,67.2873,34090.0
2021-10-20 11:00:00,72.78,72.93,72.7,72.74,36614.0,67.3243,67.4631,67.2503,67.2873,36614.0
2021-10-20 11:30:00,72.73,72.87,72.7,72.83,22841.0,67.2781,67.4076,67.2503,67.3706,22841.0
2021-10-20 12:00:00,72.85,73.19,72.83,73.15,43548.0,67.3891,67.7036,67.3706,67.6666,43548.0
2021-10-20 12:30:00,73.15,73.19,73.04,73.04,20078.0,67.6666,67.7036,67.5649,67.5649,20078.0
2021-10-20 13:00:00,73.05,73.2,72.99,73.2,54961.0,67.5741,67.7129,67.5186,67.7129,54961.0
2021-10-20 13:30:00,73.2,73.2,72.91,73.05,150110.0,67.7129,67.7129,67.4446,67.5741,150110.0
2021-10-20 14:00:00,73.04,73.09,72.93,72.94,37511.0,67.5649,67.6111,67.4631,67.4724,37511.0
2021-10-20 14:30:00,72.94,73.05,72.91,73.03,39656.0,67.4724,67.5741,67.4446,67.5556,39656.0
2021-10-20 15:00:00,73.04,73.2,72.9,72.94,47983.0,67.5649,67.7129,67.4354,67.4724,47983.0
2021-10-20 15:30:00,72.94,73.12,72.84,73.12,169853.0,67.4724,67.6389,67.3799,67.6389,169853.0
2021-10-21 09:30:00,72.94,73.43,72.75,73.19,68692.0,67.4724,67.9256,67.2966,67.7036,68692.0
2021-10-21 10:00:00,73.2,73.2,72.87,73.0,38360.0,67.7129,67.7129,67.4076,67.5279,38360.0
2021-10-21 10:30:00,73.03,73.14,72.92,72.96,37156.0,67.5556,67.6574,67.4539,67.4909,37156.0
2021-10-21 11:00:00,72.95,72.95,72.7,72.72,27916.0,67.4816,67.4816,67.2503,67.2688,27916.0
2021-10-21 11:30:00,72.72,72.94,72.7,72.87,18612.0,67.2688,67.4724,67.2503,67.4076,18612.0
2021-10-21 12:00:00,72.86,72.87,72.76,72.8,16289.0,67.3984,67.4076,67.3058,67.3428,16289.0
2021-10-21 12:30:00,72.8,72.8,72.67,72.71,23327.0,67.3428,67.3428,67.2226,67.2596,23327.0
2021-10-21 13:00:00,72.72,72.92,72.71,72.91,20768.0,67.2688,67.4539,67.2596,67.4446,20768.0
2021-10-21 13:30:00,72.92,72.95,72.7,72.75,22181.0,67.4539,67.4816,67.2503,67.2966,22181.0
2021-10-21 14:00:00,72.76,72.93,72.75,72.93,26084.0,67.3058,67.4631,67.2966,67.4631,26084.0
2021-10-21 14:30:00,72.93,72.98,72.85,72.9,22602.0,67.4631,67.5094,67.3891,67.4354,22602.0
2021-10-21 15:00:00,72.91,73.0,72.82,72.97,36272.0,67.4446,67.5279,67.3613,67.5001,36272.0
2021-10-21 15:30:00,72.97,73.07,72.94,72.95,185910.0,67.5001,67.5926,67.4724,67.4816,185910.0
2021-10-22 09:30:00,73.28,73.51,73.01,73.47,35753.0,67.7869,67.9996,67.5371,67.9626,35753.0
2021-10-22 10:00:00,73.49,73.6,73.27,73.42,147897.0,67.9811,68.0829,67.7776,67.9164,147897.0
2021-10-22 10:30:00,73.41,73.46,73.17,73.17,25497.0,67.9071,67.9534,67.6851,67.6851,25497.0
2021-10-22 11:00:00,73.16,73.45,73.15,73.31,53537.0,67.6759,67.9441,67.6666,67.8146,53537.0
2021-10-22 11:30:00,73.3,73.34,73.1,73.34,79243.0,67.8054,67.8424,67.6204,67.8424,79243.0
2021-10-22 12:00:00,73.33,73.6,73.29,73.59,51795.0,67.8331,68.0829,67.7961,68.0736,51795.0
2021-10-22 12:30:00,73.6,73.68,73.55,73.6,43405.0,68.0829,68.1569,68.0366,68.0829,43405.0
2021-10-22 13:00:00,73.6,73.69,73.5,73.65,94908.0,68.0829,68.1661,67.9904,68.1291,94908.0
2021-10-22 13:30:00,73.62,73.99,73.6,73.91,198341.0,68.1014,68.4436,68.0829,68.3696,198341.0
2021-10-22 14:00:00,73.91,74.16,73.89,74.13,63647.0,68.3696,68.6009,68.3511,68.5732,63647.0
2021-10-22 14:30:00,74.13,74.19,74.07,74.16,62608.0,68.5732,68.6287,68.5176,68.6009,62608.0
2021-10-22 15:00:00,74.16,74.33,74.1,74.15,111109.0,68.6009,68.7582,68.5454,68.5917,111109.0
2021-10-22 15:30:00,74.15,74.37,74.07,74.1,296303.0,68.5917,68.7952,68.5176,68.5454,296303.0
2021-10-25 09:30:00,74.5,74.5,73.62,73.81,71361.0,68.9154,68.9154,68.1014,68.2771,71361.0
2021-10-25 10:00:00,73.85,73.88,73.32,73.34,50878.0,68.3141,68.3419,67.8239,67.8424,50878.0
2021-10-25 10:30:00,73.3,73.85,73.3,73.81,109837.0,67.8054,68.3141,67.8054,68.2771,109837.0
2021-10-25 11:00:00,73.81,73.81,73.52,73.57,70522.0,68.2771,68.2771,68.0089,68.0551,70522.0
2021-10-25 11:30:00,73.58,73.66,73.35,73.47,60189.0,68.0644,68.1384,67.8516,67.9626,60189.0
2021-10-25 12:00:00,73.47,73.56,73.4,73.45,42269.0,67.9626,68.0459,67.8979,67.9441,42269.0
2021-10-25 12:30:00,73.46,73.46,73.23,73.26,45654.0,67.9534,67.9534,67.7406,67.7684,45654.0
2021-10-25 13:00:00,73.27,73.55,73.27,73.52,55215.0,67.7776,68.0366,67.7776,68.0089,55215.0
2021-10-25 13:30:00,73.51,73.51,73.25,73.45,73898.0,67.9996,67.9996,67.7591,67.9441,73898.0
2021-10-25 14:00:00,73.44,73.69,73.43,73.66,140812.0,67.9349,68.1661,67.9256,68.1384,140812.0
2021-10-25 14:30:00,73.66,73.9,73.66,73.81,54979.0,68.1384,68.3604,68.1384,68.2771,54979.0
2021-10-25 15:00:00,73.81,73.96,73.66,73.75,131110.0,68.2771,68.4159,68.1384,68.2216,131110.0
2021-10-25 15:30:00,73.73,73.86,73.7,73.84,159505.0,68.2031,68.3234,68.1754,68.3049,159505.0
2021-10-26 09:30:00,74.03,74.29,73.38,73.38,44106.0,68.4806,68.7212,67.8794,67.8794,44106.0
2021-10-26 10:00:00,73.32,73.61,73.28,73.45,36645.0,67.8239,68.0921,67.7869,67.9441,36645.0
2021-10-26 10:30:00,73.5,73.51,73.28,73.44,44575.0,67.9904,67.9996,67.7869,67.9349,44575.0
2021-10-26 11:00:00,73.49,73.7,73.42,73.64,31878.0,67.9811,68.1754,67.9164,68.1199,31878.0
2021-10-26 11:30:00,73.67,73.82,73.57,73.58,19605.0,68.1476,68.2864,68.0551,68.0644,19605.0
2021-10-26 12:00:00,73.59,73.59,73.12,73.22,32179.0,68.0736,68.0736,67.6389,67.7314,32179.0
2021-10-26 12:30:00,73.23,73.25,72.94,73.04,38665.0,67.7406,67.7591,67.4724,67.5649,38665.0
2021-10-26 13:00:00,73.03,73.07,72.91,72.94,40076.0,67.5556,67.5926,67.4446,67.4724,40076.0
2021-10-26 13:30:00,72.92,73.07,72.89,73.04,51060.0,67.4539,67.5926,67.4261,67.5649,51060.0
2021-10-26 14:00:00,73.03,73.32,73.03,73.24,36378.0,67.5556,67.8239,67.5556,67.7499,36378.0
2021-10-26 14:30:00,73.24,73.38,73.23,73.38,22921.0,67.7499,67.8794,67.7406,67.8794,22921.0
2021-10-26 15:00:00,73.37,73.44,73.27,73.27,36874.0,67.8701,67.9349,67.7776,67.7776,36874.0
2021-10-26 15:30:00,73.28,73.28,72.91,72.93,185499.0,67.7869,67.7869,67.4446,67.4631,185499.0
2021-10-27 09:30:00,73.59,73.59,72.72,73.17,88915.0,68.0736,68.0736,67.2688,67.6851,88915.0
2021-10-27 10:00:00,73.19,73.93,73.15,73.43,49662.0,67.7036,68.3881,67.6666,67.9256,49662.0
2021-10-27 10:30:00,73.38,73.74,73.38,73.62,44190.0,67.8794,68.2124,67.8794,68.1014,44190.0
2021-10-27 11:00:00,73.62,73.77,73.39,73.51,54995.0,68.1014,68.2401,67.8886,67.9996,54995.0
2021-10-27 11:30:00,73.47,73.72,73.33,73.36,41773.0,67.9626,68.1939,67.8331,67.8609,41773.0
2021-10-27 12:00:00,73.35,73.44,73.23,73.28,35977.0,67.8516,67.9349,67.7406,67.7869,35977.0
2021-10-27 12:30:00,73.26,73.27,73.1,73.19,52706.0,67.7684,67.7776,67.6204,67.7036,52706.0
2021-10-27 13:00:00,73.2,73.3,73.18,73.23,35417.0,67.7129,67.8054,67.6944,67.7406,35417.0
2021-10-27 13:30:00,73.24,73.39,73.14,73.38,48032.0,67.7499,67.8886,67.6574,67.8794,48032.0
2021-10-27 14:00:00,73.4,73.41,73.21,73.26,38233.0,67.8979,67.9071,67.7221,67.7684,38233.0
2021-10-27 14:30:00,73.27,73.27,73.12,73.2,60759.0,67.7776,67.7776,67.6389,67.7129,60759.0
2021-10-27 15:00:00,73.2,73.26,73.09,73.22,74545.0,67.7129,67.7684,67.6111,67.7314,74545.0
2021-10-27 15:30:00,73.2,73.22,72.77,72.83,225178.0,67.7129,67.7314,67.3151,67.3706,225178.0
2021-10-28 09:30:00,72.84,73.84,72.84,73.5,60330.0,67.3799,68.3049,67.3799,67.9904,60330.0
2021-10-28 10:00:00,73.55,73.62,73.3,73.54,61387.0,68.0366,68.1014,67.8054,68.0274,61387.0
2021-10-28 10:30:00,73.52,73.65,73.35,73.62,31958.0,68.0089,68.1291,67.8516,68.1014,31958.0
2021-10-28 11:00:00,73.63,73.74,73.26,73.26,39722.0,68.1106,68.2124,67.7684,67.7684,39722.0
2021-10-28 11:30:00,73.29,73.57,73.26,73.55,67329.0,67.7961,68.0551,67.7684,68.0366,67329.0
2021-10-28 12:00:00,73.55,73.57,73.37,73.37,38457.0,68.0366,68.0551,67.8701,67.8701,38457.0
2021-10-28 12:30:00,73.42,73.55,73.28,73.51,29667.0,67.9164,68.0366,67.7869,67.9996,29667.0
2021-10-28 13:00:00,73.52,73.62,73.42,73.42,31854.0,68.0089,68.1014,67.9164,67.9164,31854.0
2021-10-28 13:30:00,73.44,73.56,73.39,73.43,46847.0,67.9349,68.0459,67.8886,67.9256,46847.0
2021-10-28 14:00:00,73.43,73.51,73.34,73.38,59735.0,67.9256,67.9996,67.8424,67.8794,59735.0
2021-10-28 14:30:00,73.38,73.6,73.33,73.53,65360.0,67.8794,68.0829,67.8331,68.0181,65360.0
2021-10-28 15:00:00,73.52,73.57,73.29,73.29,50055.0,68.0089,68.0551,67.7961,67.7961,50055.0
2021-10-28 15:30:00,73.29,73.8,73.22,73.71,238318.0,67.7961,68.2679,67.7314,68.1846,238318.0
2021-10-29 09:30:00,75.0,78.17,73.95,74.31,279673.0,69.3779,72.3103,68.4066,68.7397,279673.0
2021-10-29 10:00:00,74.29,74.32,73.39,73.66,100079.0,68.7212,68.7489,67.8886,68.1384,100079.0
2021-10-29 10:30:00,73.66,74.07,73.52,74.0,64836.0,68.1384,68.5176,68.0089,68.4529,64836.0
2021-10-29 11:00:00,74.0,74.07,73.8,73.99,45682.0,68.4529,68.5176,68.2679,68.4436,45682.0
2021-10-29 11:30:00,73.97,74.07,73.88,74.0,63112.0,68.4251,68.5176,68.3419,68.4529,63112.0
2021-10-29 12:00:00,73.94,74.02,73.71,73.89,74770.0,68.3974,68.4714,68.1846,68.3511,74770.0
2021-10-29 12:30:00,73.88,74.02,73.75,73.94,35438.0,68.3419,68.4714,68.2216,68.3974,35438.0
2021-10-29 13:00:00,73.94,74.04,73.92,73.97,26290.0,68.3974,68.4899,68.3789,68.4251,26290.0
2021-10-29 13:30:00,73.96,74.0,73.47,73.63,145946.0,68.4159,68.4529,67.9626,68.1106,145946.0
2021-10-29 14:00:00,73.64,73.67,73.15,73.37,59730.0,68.1199,68.1476,67.6666,67.8701,59730.0
2021-10-29 14:30:00,73.37,73.74,73.2,73.61,60402.0,67.8701,68.2124,67.7129,68.0921,60402.0
2021-10-29 15:00:00,73.61,73.71,73.3,73.33,72618.0,68.0921,68.1846,67.8054,67.8331,72618.0
2021-10-29 15:30:00,73.33,73.38,72.7,72.93,473763.0,67.8331,67.8794,67.2503,67.4631,473763.0
2021-11-01 09:30:00,73.61,73.99,73.03,73.13,91046.0,68.0921,68.4436,67.5556,67.6481,91046.0
2021-11-01 10:00:00,73.2,73.46,72.8,72.8,51733.0,67.7129,67.9534,67.3428,67.3428,51733.0
2021-11-01 10:30:00,72.81,73.12,72.6,72.67,105889.0,67.3521,67.6389,67.1578,67.2226,105889.0
2021-11-01 11:00:00,72.67,72.8,72.24,72.58,87986.0,67.2226,67.3428,66.8248,67.1393,87986.0
2021-11-01 11:30:00,72.61,72.98,72.59,72.98,40553.0,67.1671,67.5094,67.1486,67.5094,40553.0
2021-11-01 12:00:00,73.0,73.17,72.98,73.08,36494.0,67.5279,67.6851,67.5094,67.6019,36494.0
2021-11-01 12:30:00,73.08,73.11,72.84,72.87,34276.0,67.6019,67.6296,67.3799,67.4076,34276.0
2021-11-01 13:00:00,72.85,72.89,72.78,72.84,32425.0,67.3891,67.4261,67.3243,67.3799,32425.0
2021-11-01 13:30:00,72.83,73.06,72.77,72.98,35777.0,67.3706,67.5834,67.3151,67.5094,35777.0
2021-11-01 14:00:00,72.98,73.02,72.94,72.97,31398.0,67.5094,67.5464,67.4724,67.5001,31398.0
2021-11-01 14:30:00,72.97,73.26,72.94,73.16,38141.0,67.5001,67.7684,67.4724,67.6759,38141.0
2021-11-01 15:00:00,73.16,73.25,73.15,73.22,67068.0,67.6759,67.7591,67.6666,67.7314,67068.0
2021-11-01 15:30:00,73.23,73.5,73.14,73.15,332939.0,67.7406,67.9904,67.6574,67.6666,332939.0
2021-11-02 09:30:00,73.27,73.6,72.84,73.1,105958.0,67.7776,68.0829,67.3799,67.6204,105958.0
2021-11-02 10:00:00,73.11,73.68,73.04,73.42,36249.0,67.6296,68.1569,67.5649,67.9164,36249.0
2021-11-02 10:30:00,73.38,73.44,73.16,73.22,35282.0,67.8794,67.9349,67.6759,67.7314,35282.0
2021-11-02 11:00:00,73.22,73.42,73.15,73.38,40265.0,67.7314,67.9164,67.6666,67.8794,40265.0
2021-11-02 11:30:00,73.36,73.36,73.14,73.18,35905.0,67.8609,67.8609,67.6574,67.6944,35905.0
2021-11-02 12:00:00,73.2,73.3,73.05,73.17,64412.0,67.7129,67.8054,67.5741,67.6851,64412.0
2021-11-02 12:30:00,73.17,73.28,73.15,73.21,27335.0,67.6851,67.7869,67.6666,67.7221,27335.0
2021-11-02 13:00:00,73.2,73.34,73.17,73.28,20229.0,67.7129,67.8424,67.6851,67.7869,20229.0
2021-11-02 13:30:00,73.29,73.41,73.25,73.27,41476.0,67.7961,67.9071,67.7591,67.7776,41476.0
2021-11-02 14:00:00,73.28,73.33,73.21,73.33,52034.0,67.7869,67.8331,67.7221,67.8331,52034.0
2021-11-02 14:30:00,73.32,73.46,73.19,73.21,47730.0,67.8239,67.9534,67.7036,67.7221,47730.0
2021-11-02 15:00:00,73.22,73.24,73.09,73.17,60139.0,67.7314,67.7499,67.6111,67.6851,60139.0
2021-11-02 15:30:00,73.18,73.18,72.74,72.78,264583.0,67.6944,67.6944,67.2873,67.3243,264583.0
2021-11-03 09:30:00,72.68,74.21,72.68,74.08,53345.0,67.2318,68.6472,67.2318,68.5269,53345.0
2021-11-03 10:00:00,74.12,74.59,74.12,74.26,43947.0,68.5639,68.9987,68.5639,68.6934,43947.0
2021-11-03 10:30:00,74.27,74.64,74.09,74.39,85568.0,68.7027,69.0449,68.5361,68.8137,85568.0
2021-11-03 11:00:00,74.39,74.44,74.09,74.17,79627.0,68.8137,68.8599,68.5361,68.6102,79627.0
2021-11-03 11:30:00,74.13,74.27,73.96,74.1,74506.0,68.5732,68.7027,68.4159,68.5454,74506.0
2021-11-03 12:00:00,74.09,74.2,73.72,73.9,118453.0,68.5361,68.6379,68.1939,68.3604,118453.0
2021-11-03 12:30:00,73.88,73.99,73.79,73.86,27036.0,68.3419,68.4436,68.2586,68.3234,27036.0
2021-11-03 13:00:00,73.89,73.93,73.75,73.9,33131.0,68.3511,68.3881,68.2216,68.3604,33131.0
2021-11-03 13:30:00,73.9,73.93,73.7,73.9,31123.0,68.3604,68.3881,68.1754,68.3604,31123.0
2021-11-03 14:00:00,73.89,74.4,73.84,74.16,85271.0,68.3511,68.8229,68.3049,68.6009,85271.0
2021-11-03 14:30:00,74.1,74.38,74.04,74.22,55321.0,68.5454,68.8044,68.4899,68.6564,55321.0
2021-11-03 15:00:00,74.22,74.3,74.07,74.15,79318.0,68.6564,68.7304,68.5176,68.5917,79318.0
2021-11-03 15:30:00,74.13,74.29,74.0,74.07,216237.0,68.5732,68.7212,68.4529,68.5176,216237.0
2021-11-04 09:30:00,73.85,73.85,72.84,73.16,49178.0,68.3141,68.3141,67.3799,67.6759,49178.0
2021-11-04 10:00:00,73.26,73.52,73.13,73.16,31092.0,67.7684,68.0089,67.6481,67.6759,31092.0
2021-11-04 10:30:00,73.2,73.27,72.68,72.77,52172.0,67.7129,67.7776,67.2318,67.3151,52172.0
2021-11-04 11:00:00,72.78,72.78,72.04,72.13,85121.0,67.3243,67.3243,66.6398,66.7231,85121.0
2021-11-04 11:30:00,72.13,72.44,72.03,72.44,64744.0,66.7231,67.0098,66.6306,67.0098,64744.0
2021-11-04 12:00:00,72.44,72.49,72.25,72.29,73046.0,67.0098,67.0561,66.8341,66.8711,73046.0
2021-11-04 12:30:00,72.29,72.49,72.29,72.39,59732.0,66.8711,67.0561,66.8711,66.9636,59732.0
2021-11-04 13:00:00,72.35,72.4,72.13,72.13,67567.0,66.9266,66.9728,66.7231,66.7231,67567.0
2021-11-04 13:30:00,72.1,72.11,71.82,71.91,69808.0,66.6953,66.7046,66.4363,66.5196,69808.0
2021-11-04 14:00:00,71.9,71.97,71.63,71.64,65050.0,66.5103,66.5751,66.2606,66.2698,65050.0
2021-11-04 14:30:00,71.63,71.76,71.51,71.74,81051.0,66.2606,66.3808,66.1495,66.3623,81051.0
2021-11-04 15:00:00,71.74,71.9,71.65,71.74,95965.0,66.3623,66.5103,66.2791,66.3623,95965.0
2021-11-04 15:30:00,71.73,72.13,71.72,71.94,344046.0,66.3531,66.7231,66.3438,66.5473,344046.0
2021-11-05 09:30:00,72.56,72.91,72.32,72.72,71830.0,67.1208,67.4446,66.8988,67.2688,71830.0
2021-11-05 10:00:00,72.69,72.77,72.47,72.61,41322.0,67.2411,67.3151,67.0376,67.1671,41322.0
2021-11-05 10:30:00,72.58,72.58,72.1,72.15,46901.0,67.1393,67.1393,66.6953,66.7416,46901.0
2021-11-05 11:00:00,72.19,72.3,71.92,71.97,60790.0,66.7786,66.8803,66.5288,66.5751,60790.0
2021-11-05 11:30:00,71.96,72.03,71.66,71.67,53634.0,66.5658,66.6306,66.2883,66.2976,53634.0
2021-11-05 12:00:00,71.67,71.93,71.65,71.93,41798.0,66.2976,66.5381,66.2791,66.5381,41798.0
2021-11-05 12:30:00,71.93,71.95,71.68,71.7,39504.0,66.5381,66.5566,66.3068,66.3253,39504.0
2021-11-05 13:00:00,71.7,71.75,71.38,71.38,39679.0,66.3253,66.3716,66.0293,66.0293,39679.0
2021-11-05 13:30:00,71.39,71.57,71.23,71.29,53630.0,66.0385,66.2051,65.8905,65.946,53630.0
2021-11-05 14:00:00,71.26,71.61,71.23,71.57,45795.0,65.9183,66.2421,65.8905,66.2051,45795.0
2021-11-05 14:30:00,71.57,71.57,71.38,71.45,53597.0,66.2051,66.2051,66.0293,66.094,53597.0
2021-11-05 15:00:00,71.44,71.63,71.43,71.52,65099.0,66.0848,66.2606,66.0755,66.1588,65099.0
2021-11-05 15:30:00,71.54,71.85,71.46,71.81,249579.0,66.1773,66.4641,66.1033,66.4271,249579.0
2021-11-08 09:30:00,72.31,72.32,71.42,71.64,74312.0,66.8896,66.8988,66.0663,66.2698,74312.0
2021-11-08 10:00:00,71.61,71.78,71.27,71.5,80512.0,66.2421,66.3993,65.9275,66.1403,80512.0
2021-11-08 10:30:00,71.52,71.55,71.3,71.53,65740.0,66.1588,66.1865,65.9553,66.168,65740.0
2021-11-08 11:00:00,71.51,71.59,71.1,71.23,56757.0,66.1495,66.2236,65.7703,65.8905,56757.0
2021-11-08 11:30:00,71.24,71.24,70.85,70.85,58372.0,65.8998,65.8998,65.539,65.539,58372.0
2021-11-08 12:00:00,70.85,71.37,70.7,71.22,89206.0,65.539,66.02,65.4003,65.8813,89206.0
2021-11-08 12:30:00,71.21,71.23,71.03,71.06,40294.0,65.872,65.8905,65.7055,65.7333,40294.0
2021-11-08 13:00:00,71.06,71.16,70.92,71.01,51578.0,65.7333,65.8258,65.6038,65.687,51578.0
2021-11-08 13:30:00,71.0,71.34,71.0,71.31,52205.0,65.6778,65.9923,65.6778,65.9645,52205.0
2021-11-08 14:00:00,71.31,71.43,71.29,71.43,48124.0,65.9645,66.0755,65.946,66.0755,48124.0
2021-11-08 14:30:00,71.42,71.53,71.42,71.48,49321.0,66.0663,66.168,66.0663,66.1218,49321.0
2021-11-08 15:00:00,71.48,71.51,71.34,71.46,59846.0,66.1218,66.1495,65.9923,66.1033,59846.0
2021-11-08 15:30:00,71.46,71.69,71.46,71.5,185135.0,66.1033,66.3161,66.1033,66.1403,185135.0
2021-11-09 09:30:00,71.18,71.83,71.15,71.82,75834.0,65.8443,66.4456,65.8165,66.4363,75834.0
2021-11-09 10:00:00,71.86,71.89,71.46,71.73,41189.0,66.4733,66.5011,66.1033,66.3531,41189.0
2021-11-09 10:30:00,71.77,71.89,71.56,71.56,36944.0,66.3901,66.5011,66.1958,66.1958,36944.0
2021-11-09 11:00:00,71.57,71.57,71.35,71.42,35566.0,66.2051,66.2051,66.0015,66.0663,35566.0
2021-11-09 11:30:00,71.45,71.52,71.32,71.47,52215.0,66.094,66.1588,65.9738,66.1125,52215.0
2021-11-09 12:00:00,71.44,71.89,71.43,71.89,40706.0,66.0848,66.5011,66.0755,66.5011,40706.0
2021-11-09 12:30:00,71.89,72.16,71.89,72.14,67098.0,66.5011,66.7508,66.5011,66.7323,67098.0
2021-11-09 13:00:00,72.12,72.28,72.09,72.14,76152.0,66.7138,66.8618,66.6861,66.7323,76152.0
2021-11-09 13:30:00,72.15,72.18,72.04,72.14,51438.0,66.7416,66.7693,66.6398,66.7323,51438.0
2021-11-09 14:00:00,72.14,72.28,71.95,72.04,57140.0,66.7323,66.8618,66.5566,66.6398,57140.0
2021-11-09 14:30:00,72.03,72.09,71.89,71.91,41480.0,66.6306,66.6861,66.5011,66.5196,41480.0
2021-11-09 15:00:00,71.92,72.07,71.84,71.92,49517.0,66.5288,66.6676,66.4548,66.5288,49517.0
2021-11-09 15:30:00,71.94,72.17,71.79,72.16,261811.0,66.5473,66.7601,66.4086,66.7508,261811.0
2021-11-10 09:30:00,72.05,72.69,71.96,72.44,64053.0,66.6491,67.2411,66.5658,67.0098,64053.0
2021-11-10 10:00:00,72.43,72.58,72.2,72.45,50416.0,67.0006,67.1393,66.7878,67.0191,50416.0
2021-11-10 10:30:00,72.42,72.79,72.42,72.6,43226.0,66.9913,67.3336,66.9913,67.1578,43226.0
2021-11-10 11:00:00,72.58,72.73,72.52,72.61,36088.0,67.1393,67.2781,67.0838,67.1671,36088.0
2021-11-10 11:30:00,72.62,72.73,72.52,72.72,30282.0,67.1763,67.2781,67.0838,67.2688,30282.0
2021-11-10 12:00:00,72.71,72.76,72.49,72.5,27159.0,67.2596,67.3058,67.0561,67.0653,27159.0
2021-11-10 12:30:00,72.53,72.63,72.39,72.63,57946.0,67.0931,67.1856,66.9636,67.1856,57946.0
2021-11-10 13:00:00,72.64,72.94,72.64,72.7,66196.0,67.1948,67.4724,67.1948,67.2503,66196.0
2021-11-10 13:30:00,72.72,72.74,72.52,72.56,40644.0,67.2688,67.2873,67.0838,67.1208,40644.0
2021-11-10 14:00:00,72.55,72.63,72.43,72.5,48342.0,67.1116,67.1856,67.0006,67.0653,48342.0
2021-11-10 14:30:00,72.5,72.66,72.45,72.56,45835.0,67.0653,67.2133,67.0191,67.1208,45835.0
2021-11-10 15:00:00,72.58,72.79,72.47,72.79,70714.0,67.1393,67.3336,67.0376,67.3336,70714.0
2021-11-10 15:30:00,72.78,72.82,72.48,72.49,210386.0,67.3243,67.3613,67.0468,67.0561,210386.0
2021-11-11 09:30:00,72.49,72.51,72.08,72.47,39441.0,67.0561,67.0746,66.6768,67.0376,39441.0
2021-11-11 10:00:00,72.52,72.95,72.51,72.76,146508.0,67.0838,67.4816,67.0746,67.3058,146508.0
2021-11-11 10:30:00,72.74,72.86,72.56,72.56,43995.0,67.2873,67.3984,67.1208,67.1208,43995.0
2021-11-11 11:00:00,72.54,72.7,72.46,72.64,17524.0,67.1023,67.2503,67.0283,67.1948,17524.0
2021-11-11 11:30:00,72.66,72.78,72.64,72.76,14746.0,67.2133,67.3243,67.1948,67.3058,14746.0
2021-11-11 12:00:00,72.77,72.83,72.66,72.83,29551.0,67.3151,67.3706,67.2133,67.3706,29551.0
2021-11-11 12:30:00,72.83,72.85,72.75,72.81,14454.0,67.3706,67.3891,67.2966,67.3521,14454.0
2021-11-11 13:00:00,72.8,72.81,72.68,72.75,14781.0,67.3428,67.3521,67.2318,67.2966,14781.0
2021-11-11 13:30:00,72.74,72.86,72.67,72.75,48733.0,67.2873,67.3984,67.2226,67.2966,48733.0
2021-11-11 14:00:00,72.76,73.25,72.74,73.09,98151.0,67.3058,67.7591,67.2873,67.6111,98151.0
2021-11-11 14:30:00,73.08,73.15,73.0,73.08,46205.0,67.6019,67.6666,67.5279,67.6019,46205.0
2021-11-11 15:00:00,73.09,73.48,73.09,73.46,60961.0,67.6111,67.9719,67.6111,67.9534,60961.0
2021-11-11 15:30:00,73.46,73.46,73.09,73.2,212469.0,67.9534,67.9534,67.6111,67.7129,212469.0
2021-11-12 09:30:00,73.0,73.39,72.36,72.36,59114.0,67.5279,67.8886,66.9358,66.9358,59114.0
2021-11-12 10:00:00,72.36,72.38,71.75,71.75,73829.0,66.9358,66.9543,66.3716,66.3716,73829.0
2021-11-12 10:30:00,71.81,72.02,71.76,71.96,50572.0,66.4271,66.6213,66.3808,66.5658,50572.0
2021-11-12 11:00:00,71.98,72.03,71.84,71.93,88104.0,66.5843,66.6306,66.4548,66.5381,88104.0
2021-11-12 11:30:00,71.94,72.03,71.67,71.95,104012.0,66.5473,66.6306,66.2976,66.5566,104012.0
2021-11-12 12:00:00,71.95,72.09,71.85,72.05,70490.0,66.5566,66.6861,66.4641,66.6491,70490.0
2021-11-12 12:30:00,72.05,72.17,72.03,72.12,55898.0,66.6491,66.7601,66.6306,66.7138,55898.0
2021-11-12 13:00:00,72.11,72.14,72.05,72.06,31080.0,66.7046,66.7323,66.6491,66.6583,31080.0
2021-11-12 13:30:00,72.05,72.15,72.04,72.15,49953.0,66.6491,66.7416,66.6398,66.7416,49953.0
2021-11-12 14:00:00,72.16,72.42,72.07,72.08,54564.0,66.7508,66.9913,66.6676,66.6768,54564.0
2021-11-12 14:30:00,72.07,72.1,71.95,71.98,46372.0,66.6676,66.6953,66.5566,66.5843,46372.0
2021-11-12 15:00:00,71.99,72.1,71.93,71.97,52337.0,66.5936,66.6953,66.5381,66.5751,52337.0
2021-11-12 15:30:00,71.97,72.1,71.74,71.75,285509.0,66.5751,66.6953,66.3623,66.3716,285509.0
2021-11-15 09:30:00,72.1,72.14,71.8,72.06,104905.0,66.6953,66.7323,66.4178,66.6583,104905.0
2021-11-15 10:00:00,72.02,72.15,71.62,72.02,70096.0,66.6213,66.7416,66.2513,66.6213,70096.0
2021-11-15 10:30:00,72.02,72.21,72.0,72.13,56052.0,66.6213,66.7971,66.6028,66.7231,56052.0
2021-11-15 11:00:00,72.13,72.14,71.96,71.96,72880.0,66.7231,66.7323,66.5658,66.5658,72880.0
2021-11-15 11:30:00,71.92,72.04,71.82,71.98,49049.0,66.5288,66.6398,66.4363,66.5843,49049.0
2021-11-15 12:00:00,71.98,72.29,71.97,72.28,18062.0,66.5843,66.8711,66.5751,66.8618,18062.0
2021-11-15 12:30:00,72.28,72.62,72.27,72.61,25613.0,66.8618,67.1763,66.8526,67.1671,25613.0
2021-11-15 13:00:00,72.62,72.72,72.46,72.5,26576.0,67.1763,67.2688,67.0283,67.0653,26576.0
2021-11-15 13:30:00,72.48,72.64,72.46,72.59,20772.0,67.0468,67.1948,67.0283,67.1486,20772.0
2021-11-15 14:00:00,72.59,72.64,72.53,72.57,45620.0,67.1486,67.1948,67.0931,67.1301,45620.0
2021-11-15 14:30:00,72.58,72.58,72.37,72.47,24346.0,67.1393,67.1393,66.9451,67.0376,24346.0
2021-11-15 15:00:00,72.45,72.53,72.32,72.32,31075.0,67.0191,67.0931,66.8988,66.8988,31075.0
2021-11-15 15:30:00,72.31,72.49,72.25,72.3,136839.0,66.8896,67.0561,66.8341,66.8803,136839.0
2021-11-16 09:30:00,72.68,72.97,72.36,72.75,54228.0,67.2318,67.5001,66.9358,67.2966,54228.0
2021-11-16 10:00:00,72.68,72.86,72.57,72.85,34773.0,67.2318,67.3984,67.1301,67.3891,34773.0
2021-11-16 10:30:00,72.87,72.9,72.53,72.61,27866.0,67.4076,67.4354,67.0931,67.1671,27866.0
2021-11-16 11:00:00,72.61,72.61,72.39,72.56,26608.0,67.1671,67.1671,66.9636,67.1208,26608.0
2021-11-16 11:30:00,72.53,72.69,72.52,72.67,21227.0,67.0931,67.2411,67.0838,67.2226,21227.0
2021-11-16 12:00:00,72.69,72.69,72.41,72.49,42926.0,67.2411,67.2411,66.9821,67.0561,42926.0
2021-11-16 12:30:00,72.51,72.53,72.32,72.32,33553.0,67.0746,67.0931,66.8988,66.8988,33553.0
2021-11-16 13:00:00,72.31,72.31,72.08,72.18,68149.0,66.8896,66.8896,66.6768,66.7693,68149.0
2021-11-16 13:30:00,72.19,72.22,72.03,72.13,60444.0,66.7786,66.8063,66.6306,66.7231,60444.0
2021-11-16 14:00:00,72.12,72.12,71.53,71.64,151411.0,66.7138,66.7138,66.168,66.2698,151411.0
2021-11-16 14:30:00,71.67,71.7,71.46,71.66,120987.0,66.2976,66.3253,66.1033,66.2883,120987.0
2021-11-16 15:00:00,71.66,71.84,71.55,71.69,86280.0,66.2883,66.4548,66.1865,66.3161,86280.0
2021-11-16 15:30:00,71.68,71.77,71.19,71.27,343560.0,66.3068,66.3901,65.8535,65.9275,343560.0
2021-11-17 09:30:00,71.09,71.53,70.82,71.49,140177.0,65.761,66.168,65.5113,66.131,140177.0
2021-11-17 10:00:00,71.48,71.8,71.45,71.49,59909.0,66.1218,66.4178,66.094,66.131,59909.0
2021-11-17 10:30:00,71.46,71.63,71.4,71.58,73909.0,66.1033,66.2606,66.0478,66.2143,73909.0
2021-11-17 11:00:00,71.58,71.64,71.31,71.31,64627.0,66.2143,66.2698,65.9645,65.9645,64627.0
2021-11-17 11:30:00,71.36,71.39,71.1,71.29,41058.0,66.0108,66.0385,65.7703,65.946,41058.0
2021-11-17 12:00:00,71.3,71.47,71.29,71.37,46386.0,65.9553,66.1125,65.946,66.02,46386.0
2021-11-17 12:30:00,71.39,71.55,71.36,71.53,31650.0,66.0385,66.1865,66.0108,66.168,31650.0
2021-11-17 13:00:00,71.54,71.75,71.54,71.54,32517.0,66.1773,66.3716,66.1773,66.1773,32517.0
2021-11-17 13:30:00,71.55,71.63,71.48,71.56,58906.0,66.1865,66.2606,66.1218,66.1958,58906.0
2021-11-17 14:00:00,71.55,71.55,70.96,71.08,63909.0,66.1865,66.1865,65.6408,65.7518,63909.0
2021-11-17 14:30:00,71.08,71.13,71.02,71.12,79577.0,65.7518,65.798,65.6963,65.7888,79577.0
2021-11-17 15:00:00,71.11,71.23,71.0,71.17,85709.0,65.7795,65.8905,65.6778,65.835,85709.0
2021-11-17 15:30:00,71.16,71.26,71.01,71.1,280945.0,65.8258,65.9183,65.687,65.7703,280945.0
2021-11-18 09:30:00,71.06,71.39,70.82,71.06,111023.0,65.7333,66.0385,65.5113,65.7333,111023.0
2021-11-18 10:00:00,71.06,71.09,70.48,70.57,65730.0,65.7333,65.761,65.1968,65.28,65730.0
2021-11-18 10:30:00,70.56,70.66,70.45,70.5,85218.0,65.2708,65.3633,65.169,65.2153,85218.0
2021-11-18 11:00:00,70.51,70.82,70.29,70.8,62243.0,65.2245,65.5113,65.021,65.4928,62243.0
2021-11-18 11:30:00,70.77,71.16,70.74,71.08,62279.0,65.465,65.8258,65.4373,65.7518,62279.0
2021-11-18 12:00:00,71.08,71.19,71.04,71.09,37580.0,65.7518,65.8535,65.7148,65.761,37580.0
2021-11-18 12:30:00,71.09,71.12,70.79,70.86,23791.0,65.761,65.7888,65.4835,65.5483,23791.0
2021-11-18 13:00:00,70.84,70.99,70.77,70.87,24530.0,65.5298,65.6685,65.465,65.5575,24530.0
2021-11-18 13:30:00,70.88,70.98,70.8,70.98,54447.0,65.5668,65.6593,65.4928,65.6593,54447.0
2021-11-18 14:00:00,70.97,71.05,70.67,70.67,44626.0,65.65,65.724,65.3725,65.3725,44626.0
2021-11-18 14:30:00,70.7,70.85,70.65,70.84,50334.0,65.4003,65.539,65.354,65.5298,50334.0
2021-11-18 15:00:00,70.81,70.88,70.67,70.86,58506.0,65.502,65.5668,65.3725,65.5483,58506.0
2021-11-18 15:30:00,70.85,70.86,70.43,70.52,243393.0,65.539,65.5483,65.1505,65.2338,243393.0
2021-11-19 09:30:00,69.79,70.03,69.4,69.7,196352.0,64.5585,64.7805,64.1977,64.4752,196352.0
2021-11-19 10:00:00,69.66,70.21,69.61,70.07,78423.0,64.4382,64.947,64.392,64.8175,78423.0
2021-11-19 10:30:00,70.03,70.29,70.01,70.24,88039.0,64.7805,65.021,64.762,64.9747,88039.0
2021-11-19 11:00:00,70.24,70.31,70.12,70.16,86366.0,64.9747,65.0395,64.8637,64.9007,86366.0
2021-11-19 11:30:00,70.17,70.27,70.06,70.14,64561.0,64.91,65.0025,64.8082,64.8822,64561.0
2021-11-19 12:00:00,70.14,70.23,69.96,70.16,58593.0,64.8822,64.9655,64.7157,64.9007,58593.0
2021-11-19 12:30:00,70.15,70.49,70.15,70.36,56300.0,64.8915,65.206,64.8915,65.0858,56300.0
2021-11-19 13:00:00,70.38,70.4,70.14,70.18,51343.0,65.1043,65.1228,64.8822,64.9192,51343.0
2021-11-19 13:30:00,70.17,70.18,69.97,70.13,56454.0,64.91,64.9192,64.725,64.873,56454.0
2021-11-19 14:00:00,70.13,70.2,69.92,69.99,62666.0,64.873,64.9377,64.6787,64.7435,62666.0
2021-11-19 14:30:00,69.99,70.0,69.71,69.79,67630.0,64.7435,64.7527,64.4845,64.5585,67630.0
2021-11-19 15:00:00,69.79,69.95,69.74,69.83,66311.0,64.5585,64.7065,64.5122,64.5955,66311.0
2021-11-19 15:30:00,69.82,70.03,69.66,69.69,340057.0,64.5862,64.7805,64.4382,64.466,340057.0
2021-11-22 09:30:00,70.06,70.56,69.83,70.56,81770.0,64.8082,65.2708,64.5955,65.2708,81770.0
2021-11-22 10:00:00,70.62,70.78,70.5,70.65,44094.0,65.3263,65.4743,65.2153,65.354,44094.0
2021-11-22 10:30:00,70.69,70.85,70.57,70.83,46809.0,65.391,65.539,65.28,65.5205,46809.0
2021-11-22 11:00:00,70.83,71.21,70.76,71.16,52136.0,65.5205,65.872,65.4558,65.8258,52136.0
2021-11-22 11:30:00,71.17,71.18,70.85,70.9,44354.0,65.835,65.8443,65.539,65.5853,44354.0
2021-11-22 12:00:00,70.9,71.4,70.9,71.4,41627.0,65.5853,66.0478,65.5853,66.0478,41627.0
2021-11-22 12:30:00,71.38,71.41,71.1,71.11,32625.0,66.0293,66.057,65.7703,65.7795,32625.0
2021-11-22 13:00:00,71.1,71.31,71.08,71.19,35641.0,65.7703,65.9645,65.7518,65.8535,35641.0
2021-11-22 13:30:00,71.19,71.29,71.11,71.15,48637.0,65.8535,65.946,65.7795,65.8165,48637.0
2021-11-22 14:00:00,71.12,71.25,71.04,71.25,35404.0,65.7888,65.909,65.7148,65.909,35404.0
2021-11-22 14:30:00,71.23,71.25,71.11,71.17,47881.0,65.8905,65.909,65.7795,65.835,47881.0
2021-11-22 15:00:00,71.16,71.25,71.02,71.04,92959.0,65.8258,65.909,65.6963,65.7148,92959.0
2021-11-22 15:30:00,71.04,71.09,70.61,70.64,265659.0,65.7148,65.761,65.317,65.3448,265659.0
2021-11-23 09:30:00,71.25,71.85,71.04,71.64,161988.0,65.909,66.4641,65.7148,66.2698,161988.0
2021-11-23 10:00:00,71.69,72.08,71.57,71.88,95319.0,66.3161,66.6768,66.2051,66.4918,95319.0
2021-11-23 10:30:00,71.82,72.06,71.71,71.91,65775.0,66.4363,66.6583,66.3346,66.5196,65775.0
2021-11-23 11:00:00,71.92,71.92,71.66,71.88,31887.0,66.5288,66.5288,66.2883,66.4918,31887.0
2021-11-23 11:30:00,71.87,72.22,71.72,72.05,107534.0,66.4826,66.8063,66.3438,66.6491,107534.0
2021-11-23 12:00:00,72.04,72.19,71.96,72.12,106235.0,66.6398,66.7786,66.5658,66.7138,106235.0
2021-11-23 12:30:00,72.12,72.19,71.98,72.0,49454.0,66.7138,66.7786,66.5843,66.6028,49454.0
2021-11-23 13:00:00,72.01,72.04,71.85,71.88,39501.0,66.6121,66.6398,66.4641,66.4918,39501.0
2021-11-23 13:30:00,71.89,72.17,71.86,72.06,59616.0,66.5011,66.7601,66.4733,66.6583,59616.0
2021-11-23 14:00:00,72.08,72.22,71.96,72.05,57588.0,66.6768,66.8063,66.5658,66.6491,57588.0
2021-11-23 14:30:00,72.06,72.08,71.89,72.06,43996.0,66.6583,66.6768,66.5011,66.6583,43996.0
2021-11-23 15:00:00,72.05,72.39,71.97,72.31,116304.0,66.6491,66.9636,66.5751,66.8896,116304.0
2021-11-23 15:30:00,72.31,72.6,72.18,72.48,219152.0,66.8896,67.1578,66.7693,67.0468,219152.0
2021-11-24 09:30:00,72.25,72.59,71.86,71.98,106809.0,66.8341,67.1486,66.4733,66.5843,106809.0
2021-11-24 10:00:00,71.89,72.31,71.87,71.98,33844.0,66.5011,66.8896,66.4826,66.5843,33844.0
2021-11-24 10:30:00,72.0,72.16,71.83,71.86,37094.0,66.6028,66.7508,66.4456,66.4733,37094.0
2021-11-24 11:00:00,71.92,72.1,71.77,71.86,31633.0,66.5288,66.6953,66.3901,66.4733,31633.0
2021-11-24 11:30:00,71.83,71.89,71.6,71.83,44994.0,66.4456,66.5011,66.2328,66.4456,44994.0
2021-11-24 12:00:00,71.84,71.88,71.75,71.83,71454.0,66.4548,66.4918,66.3716,66.4456,71454.0
2021-11-24 12:30:00,71.82,71.85,71.7,71.73,22752.0,66.4363,66.4641,66.3253,66.3531,22752.0
2021-11-24 13:00:00,71.76,71.8,71.68,71.74,17400.0,66.3808,66.4178,66.3068,66.3623,17400.0
2021-11-24 13:30:00,71.75,71.93,71.72,71.81,32994.0,66.3716,66.5381,66.3438,66.4271,32994.0
2021-11-24 14:00:00,71.83,71.85,71.48,71.53,35820.0,66.4456,66.4641,66.1218,66.168,35820.0
2021-11-24 14:30:00,71.53,71.66,71.47,71.47,24547.0,66.168,66.2883,66.1125,66.1125,24547.0
2021-11-24 15:00:00,71.46,71.86,71.46,71.77,109381.0,66.1033,66.4733,66.1033,66.3901,109381.0
2021-11-24 15:30:00,71.76,71.77,71.44,71.53,140262.0,66.3808,66.3901,66.0848,66.168,140262.0
2021-11-26 09:30:00,69.71,69.92,68.57,68.88,164334.0,64.4845,64.6787,63.4299,63.7167,164334.0
2021-11-26 10:00:00,68.86,69.13,68.68,68.93,169480.0,63.6982,63.948,63.5317,63.7629,169480.0
2021-11-26 10:30:00,68.93,69.37,68.75,69.15,128671.0,63.7629,64.17,63.5964,63.9665,128671.0
2021-11-26 11:00:00,69.15,69.48,68.99,69.2,98952.0,63.9665,64.2717,63.8184,64.0127,98952.0
2021-11-26 11:30:00,69.22,69.48,69.07,69.3,101098.0,64.0312,64.2717,63.8925,64.1052,101098.0
2021-11-26 12:00:00,69.33,69.79,69.3,69.57,92988.0,64.133,64.5585,64.1052,64.355,92988.0
2021-11-26 12:30:00,69.57,69.97,68.95,69.25,214240.0,64.355,64.725,63.7814,64.059,214240.0
2021-11-29 09:30:00,70.03,70.23,69.22,69.46,103966.0,64.7805,64.9655,64.0312,64.2532,103966.0
2021-11-29 10:00:00,69.26,69.54,69.15,69.17,61428.0,64.0682,64.3272,63.9665,63.985,61428.0
2021-11-29 10:30:00,69.17,69.2,68.75,68.92,68904.0,63.985,64.0127,63.5964,63.7537,68904.0
2021-11-29 11:00:00,68.93,69.27,68.91,69.02,64943.0,63.7629,64.0775,63.7444,63.8462,64943.0
2021-11-29 11:30:00,69.01,69.1,68.82,69.1,34932.0,63.837,63.9202,63.6612,63.9202,34932.0
2021-11-29 12:00:00,69.1,69.44,69.03,69.36,45609.0,63.9202,64.2347,63.8555,64.1607,45609.0
2021-11-29 12:30:00,69.34,69.44,69.29,69.33,34727.0,64.1422,64.2347,64.096,64.133,34727.0
2021-11-29 13:00:00,69.33,69.43,69.12,69.2,47694.0,64.133,64.2255,63.9387,64.0127,47694.0
2021-11-29 13:30:00,69.17,69.23,68.92,69.05,114234.0,63.985,64.0405,63.7537,63.874,114234.0
2021-11-29 14:00:00,69.05,69.12,68.91,68.99,91219.0,63.874,63.9387,63.7444,63.8184,91219.0
2021-11-29 14:30:00,68.99,69.13,68.89,68.92,70269.0,63.8184,63.948,63.7259,63.7537,70269.0
2021-11-29 15:00:00,68.93,69.01,68.89,68.89,53074.0,63.7629,63.837,63.7259,63.7259,53074.0
2021-11-29 15:30:00,68.89,68.92,68.56,68.6,246402.0,63.7259,63.7537,63.4207,63.4577,246402.0
2021-11-30 09:30:00,67.75,67.92,67.1,67.2,214039.0,63.0364,63.1946,62.4317,62.5247,214039.0
2021-11-30 10:00:00,67.18,67.46,67.1,67.37,152566.0,62.5061,62.7666,62.4317,62.6829,152566.0
2021-11-30 10:30:00,67.39,67.85,67.11,67.11,126693.0,62.7015,63.1295,62.441,62.441,126693.0
2021-11-30 11:00:00,67.1,67.57,66.9,67.39,110176.0,62.4317,62.869,62.2456,62.7015,110176.0
2021-11-30 11:30:00,67.38,67.38,66.4,66.72,47580.0,62.6922,62.6922,61.7804,62.0781,47580.0
2021-11-30 12:00:00,66.69,66.76,66.45,66.52,86288.0,62.0502,62.1153,61.8269,61.892,86288.0
2021-11-30 12:30:00,66.52,66.64,66.41,66.56,65791.0,61.892,62.0037,61.7897,61.9292,65791.0
2021-11-30 13:00:00,66.58,66.62,65.97,66.4,132977.0,61.9478,61.985,61.3803,61.7804,132977.0
2021-11-30 13:30:00,66.4,66.99,66.33,66.79,100482.0,61.7804,62.3293,61.7152,62.1432,100482.0
2021-11-30 14:00:00,66.73,67.07,66.68,66.88,61628.0,62.0874,62.4037,62.0409,62.227,61628.0
2021-11-30 14:30:00,66.87,66.92,66.52,66.63,112273.0,62.2177,62.2642,61.892,61.9944,112273.0
2021-11-30 15:00:00,66.64,66.74,66.2,66.32,92685.0,62.0037,62.0967,61.5943,61.7059,92685.0
2021-11-30 15:30:00,66.32,66.54,65.76,66.06,477165.0,61.7059,61.9106,61.1849,61.464,477165.0
2021-12-01 09:30:00,67.13,67.21,66.65,66.95,90475.0,62.4596,62.534,62.013,62.2921,90475.0
2021-12-01 10:00:00,66.98,67.6,66.93,67.55,80123.0,62.32,62.8969,62.2735,62.8503,80123.0
2021-12-01 10:30:00,67.57,67.87,67.23,67.82,111260.0,62.869,63.1481,62.5526,63.1016,111260.0
2021-12-01 11:00:00,67.85,68.12,67.84,67.96,63996.0,63.1295,63.3807,63.1202,63.2318,63996.0
2021-12-01 11:30:00,67.96,68.07,67.63,67.79,97948.0,63.2318,63.3342,62.9248,63.0736,97948.0
2021-12-01 12:00:00,67.8,68.01,67.62,67.68,50056.0,63.083,63.2783,62.9155,62.9713,50056.0
2021-12-01 12:30:00,67.71,67.73,67.11,67.15,25426.0,62.9992,63.0178,62.441,62.4782,25426.0
2021-12-01 13:00:00,67.18,67.23,66.72,67.03,30547.0,62.5061,62.5526,62.0781,62.3665,30547.0
2021-12-01 13:30:00,67.04,67.07,66.51,66.76,39751.0,62.3758,62.4037,61.8827,62.1153,39751.0
2021-12-01 14:00:00,66.76,66.82,66.37,66.57,36385.0,62.1153,62.1711,61.7524,61.9385,36385.0
2021-12-01 14:30:00,66.54,66.66,66.15,66.22,39576.0,61.9106,62.0223,61.5477,61.6129,39576.0
2021-12-01 15:00:00,66.23,66.29,65.6,65.63,46797.0,61.6222,61.678,61.036,61.0639,46797.0
2021-12-01 15:30:00,65.61,65.74,64.86,64.97,221385.0,61.0453,61.1663,60.3475,60.4498,221385.0
2021-12-02 09:30:00,65.52,66.54,65.29,66.51,90243.0,60.9616,61.9106,60.7476,61.8827,90243.0
2021-12-02 10:00:00,66.57,67.09,66.43,66.94,99652.0,61.9385,62.4223,61.8083,62.2828,99652.0
2021-12-02 10:30:00,66.98,67.16,66.49,67.16,82872.0,62.32,62.4875,61.8641,62.4875,82872.0
2021-12-02 11:00:00,67.14,67.75,67.1,67.7,108001.0,62.4689,63.0364,62.4317,62.9899,108001.0
2021-12-02 11:30:00,67.7,67.7,67.33,67.53,178430.0,62.9899,62.9899,62.6457,62.8317,178430.0
2021-12-02 12:00:00,67.56,67.64,67.39,67.45,40173.0,62.8597,62.9341,62.7015,62.7573,40173.0
2021-12-02 12:30:00,67.46,67.53,67.28,67.49,67467.0,62.7666,62.8317,62.5991,62.7945,67467.0
2021-12-02 13:00:00,67.47,67.47,67.08,67.11,56963.0,62.7759,62.7759,62.413,62.441,56963.0
2021-12-02 13:30:00,67.11,67.51,67.04,67.51,52733.0,62.441,62.8131,62.3758,62.8131,52733.0
2021-12-02 14:00:00,67.5,67.5,67.33,67.48,60330.0,62.8038,62.8038,62.6457,62.7852,60330.0
2021-12-02 14:30:00,67.48,67.48,67.25,67.32,55315.0,62.7852,62.7852,62.5712,62.6363,55315.0
2021-12-02 15:00:00,67.32,67.39,67.19,67.31,72500.0,62.6363,62.7015,62.5154,62.627,72500.0
2021-12-02 15:30:00,67.3,67.49,66.94,67.1,275926.0,62.6177,62.7945,62.2828,62.4317,275926.0
2021-12-03 09:30:00,67.01,67.62,66.9,67.06,66206.0,62.3479,62.9155,62.2456,62.3944,66206.0
2021-12-03 10:00:00,67.03,67.71,67.03,67.7,67628.0,62.3665,62.9992,62.3665,62.9899,67628.0
2021-12-03 10:30:00,67.66,67.68,66.91,66.97,66828.0,62.9527,62.9713,62.2549,62.3107,66828.0
2021-12-03 11:00:00,66.89,67.13,66.82,67.07,44755.0,62.2363,62.4596,62.1711,62.4037,44755.0
2021-12-03 11:30:00,67.07,67.3,66.8,66.8,44857.0,62.4037,62.6177,62.1525,62.1525,44857.0
2021-12-03 12:00:00,66.73,67.3,66.72,67.28,33223.0,62.0874,62.6177,62.0781,62.5991,33223.0
2021-12-03 12:30:00,67.26,67.3,67.06,67.13,57757.0,62.5805,62.6177,62.3944,62.4596,57757.0
2021-12-03 13:00:00,67.13,67.16,66.9,66.9,69573.0,62.4596,62.4875,62.2456,62.2456,69573.0
2021-12-03 13:30:00,66.91,67.0,66.63,66.67,53371.0,62.2549,62.3386,61.9944,62.0316,53371.0
2021-12-03 14:00:00,66.69,66.77,66.42,66.54,58671.0,62.0502,62.1246,61.799,61.9106,58671.0
2021-12-03 14:30:00,66.53,66.59,66.27,66.35,57313.0,61.9013,61.9571,61.6594,61.7338,57313.0
2021-12-03 15:00:00,66.33,66.68,66.1,66.59,61997.0,61.7152,62.0409,61.5012,61.9571,61997.0
2021-12-03 15:30:00,66.61,66.86,66.3,66.62,229650.0,61.9757,62.2084,61.6873,61.985,229650.0
2021-12-06 09:30:00,67.58,68.07,67.26,67.56,96882.0,62.8783,63.3342,62.5805,62.8597,96882.0
2021-12-06 10:00:00,67.58,67.67,67.17,67.62,78553.0,62.8783,62.962,62.4968,62.9155,78553.0
2021-12-06 10:30:00,67.62,68.22,67.59,68.18,48605.0,62.9155,63.4737,62.8876,63.4365,48605.0
2021-12-06 11:00:00,68.18,68.18,67.82,68.02,44068.0,63.4365,63.4365,63.1016,63.2876,44068.0
2021-12-06 11:30:00,68.06,68.08,67.77,67.83,41384.0,63.3249,63.3435,63.055,63.1109,41384.0
2021-12-06 12:00:00,67.81,68.04,67.77,68.01,47111.0,63.0923,63.3063,63.055,63.2783,47111.0
2021-12-06 12:30:00,67.96,68.05,67.79,68.02,41562.0,63.2318,63.3156,63.0736,63.2876,41562.0
2021-12-06 13:00:00,68.03,68.16,67.97,68.12,44235.0,63.297,63.4179,63.2411,63.3807,44235.0
2021-12-06 13:30:00,68.12,68.36,68.03,68.3,38522.0,63.3807,63.604,63.297,63.5482,38522.0
2021-12-06 14:00:00,68.31,68.41,68.14,68.28,36329.0,63.5575,63.6505,63.3993,63.5296,36329.0
2021-12-06 14:30:00,68.28,68.29,67.88,67.9,44090.0,63.5296,63.5389,63.1574,63.176,44090.0
2021-12-06 15:00:00,67.93,68.01,67.61,67.69,44169.0,63.2039,63.2783,62.9062,62.9806,44169.0
2021-12-06 15:30:00,67.69,67.86,67.61,67.68,140129.0,62.9806,63.1388,62.9062,62.9713,140129.0
2021-12-07 09:30:00,68.13,68.66,67.51,68.66,120613.0,63.39,63.8831,62.8131,63.8831,120613.0
2021-12-07 10:00:00,68.62,69.04,68.47,68.84,66064.0,63.8459,64.2367,63.7063,64.0506,66064.0
2021-12-07 10:30:00,68.87,68.97,68.71,68.92,63727.0,64.0785,64.1716,63.9296,64.125,63727.0
2021-12-07 11:00:00,68.92,68.97,68.64,68.78,35694.0,64.125,64.1716,63.8645,63.9948,35694.0
2021-12-07 11:30:00,68.78,68.79,68.58,68.65,33602.0,63.9948,64.0041,63.8087,63.8738,33602.0
2021-12-07 12:00:00,68.58,68.65,68.24,68.38,30727.0,63.8087,63.8738,63.4923,63.6226,30727.0
2021-12-07 12:30:00,68.38,68.44,68.2,68.34,21929.0,63.6226,63.6784,63.4551,63.5854,21929.0
2021-12-07 13:00:00,68.35,68.4,68.2,68.3,25862.0,63.5947,63.6412,63.4551,63.5482,25862.0
2021-12-07 13:30:00,68.3,68.43,68.28,68.31,23086.0,63.5482,63.6691,63.5296,63.5575,23086.0
2021-12-07 14:00:00,68.26,68.52,68.25,68.49,36493.0,63.5109,63.7529,63.5016,63.7249,36493.0
2021-12-07 14:30:00,68.44,68.56,68.41,68.53,28851.0,63.6784,63.7901,63.6505,63.7622,28851.0
2021-12-07 15:00:00,68.5,68.54,68.32,68.42,42996.0,63.7343,63.7715,63.5668,63.6598,42996.0
2021-12-07 15:30:00,68.42,68.42,68.02,68.27,195014.0,63.6598,63.6598,63.2876,63.5203,195014.0
2021-12-08 09:30:00,68.29,68.85,68.29,68.6,60797.0,63.5389,64.0599,63.5389,63.8273,60797.0
2021-12-08 10:00:00,68.6,68.7,68.23,68.23,41870.0,63.8273,63.9203,63.483,63.483,41870.0
2021-12-08 10:30:00,68.2,68.42,67.99,68.0,44223.0,63.4551,63.6598,63.2597,63.269,44223.0
2021-12-08 11:00:00,68.01,68.4,68.01,68.27,41015.0,63.2783,63.6412,63.2783,63.5203,41015.0
2021-12-08 11:30:00,68.25,68.42,68.11,68.35,36895.0,63.5016,63.6598,63.3714,63.5947,36895.0
2021-12-08 12:00:00,68.32,68.66,68.3,68.56,44757.0,63.5668,63.8831,63.5482,63.7901,44757.0
2021-12-08 12:30:00,68.56,68.64,68.5,68.55,29586.0,63.7901,63.8645,63.7343,63.7808,29586.0
2021-12-08 13:00:00,68.53,68.54,68.38,68.42,44291.0,63.7622,63.7715,63.6226,63.6598,44291.0
2021-12-08 13:30:00,68.42,68.64,68.38,68.6,52497.0,63.6598,63.8645,63.6226,63.8273,52497.0
2021-12-08 14:00:00,68.59,68.74,68.29,68.39,51352.0,63.818,63.9576,63.5389,63.6319,51352.0
2021-12-08 14:30:00,68.37,68.45,68.24,68.38,43427.0,63.6133,63.6877,63.4923,63.6226,43427.0
2021-12-08 15:00:00,68.37,68.62,68.35,68.55,50605.0,63.6133,63.8459,63.5947,63.7808,50605.0
2021-12-08 15:30:00,68.55,68.84,68.46,68.53,194650.0,63.7808,64.0506,63.697,63.7622,194650.0
2021-12-09 09:30:00,68.21,68.35,67.75,68.34,45704.0,63.4644,63.5947,63.0364,63.5854,45704.0
2021-12-09 10:00:00,68.34,68.63,68.18,68.24,38947.0,63.5854,63.8552,63.4365,63.4923,38947.0
2021-12-09 10:30:00,68.27,68.31,67.99,68.17,40674.0,63.5203,63.5575,63.2597,63.4272,40674.0
2021-12-09 11:00:00,68.17,68.23,68.08,68.16,50738.0,63.4272,63.483,63.3435,63.4179,50738.0
2021-12-09 11:30:00,68.16,68.48,68.15,68.48,23136.0,63.4179,63.7156,63.4086,63.7156,23136.0
2021-12-09 12:00:00,68.46,68.55,68.33,68.55,58355.0,63.697,63.7808,63.5761,63.7808,58355.0
2021-12-09 12:30:00,68.52,68.58,68.25,68.36,68837.0,63.7529,63.8087,63.5016,63.604,68837.0
2021-12-09 13:00:00,68.36,68.62,68.36,68.5,25167.0,63.604,63.8459,63.604,63.7343,25167.0
2021-12-09 13:30:00,68.49,68.65,68.49,68.61,27788.0,63.7249,63.8738,63.7249,63.8366,27788.0
2021-12-09 14:00:00,68.62,68.66,68.43,68.43,51624.0,63.8459,63.8831,63.6691,63.6691,51624.0
2021-12-09 14:30:00,68.43,68.43,68.27,68.3,30182.0,63.6691,63.6691,63.5203,63.5482,30182.0
2021-12-09 15:00:00,68.31,68.33,68.17,68.22,40039.0,63.5575,63.5761,63.4272,63.4737,40039.0
2021-12-09 15:30:00,68.23,68.35,68.12,68.2,155641.0,63.483,63.5947,63.3807,63.4551,155641.0
2021-12-10 09:30:00,68.7,69.16,68.4,68.69,97536.0,63.9203,64.3483,63.6412,63.911,97536.0
2021-12-10 10:00:00,68.63,68.66,68.08,68.15,64623.0,63.8552,63.8831,63.3435,63.4086,64623.0
2021-12-10 10:30:00,68.18,68.31,68.08,68.2,58702.0,63.4365,63.5575,63.3435,63.4551,58702.0
2021-12-10 11:00:00,68.24,68.26,67.85,68.21,58385.0,63.4923,63.5109,63.1295,63.4644,58385.0
2021-12-10 11:30:00,68.17,68.44,68.16,68.33,50894.0,63.4272,63.6784,63.4179,63.5761,50894.0
2021-12-10 12:00:00,68.32,68.47,68.18,68.25,68250.0,63.5668,63.7063,63.4365,63.5016,68250.0
2021-12-10 12:30:00,68.25,68.25,68.0,68.0,45765.0,63.5016,63.5016,63.269,63.269,45765.0
2021-12-10 13:00:00,68.03,68.17,68.03,68.05,52159.0,63.297,63.4272,63.297,63.3156,52159.0
2021-12-10 13:30:00,68.04,68.08,67.93,68.04,48709.0,63.3063,63.3435,63.2039,63.3063,48709.0
2021-12-10 14:00:00,68.04,68.22,68.01,68.21,38079.0,63.3063,63.4737,63.2783,63.4644,38079.0
2021-12-10 14:30:00,68.21,68.21,67.74,67.78,78827.0,63.4644,63.4644,63.0271,63.0643,78827.0
2021-12-10 15:00:00,67.76,67.91,67.68,67.88,73190.0,63.0457,63.1853,62.9713,63.1574,73190.0
2021-12-10 15:30:00,67.87,68.19,67.85,68.12,192583.0,63.1481,63.4458,63.1295,63.3807,192583.0
2021-12-13 09:30:00,67.89,68.03,67.37,67.49,63495.0,63.1667,63.297,62.6829,62.7945,63495.0
2021-12-13 10:00:00,67.5,67.88,67.44,67.5,46615.0,62.8038,63.1574,62.748,62.8038,46615.0
2021-12-13 10:30:00,67.51,67.57,67.04,67.04,64579.0,62.8131,62.869,62.3758,62.3758,64579.0
2021-12-13 11:00:00,67.05,67.17,67.0,67.08,53964.0,62.3851,62.4968,62.3386,62.413,53964.0
2021-12-13 11:30:00,67.07,67.78,67.04,67.78,137671.0,62.4037,63.0643,62.3758,63.0643,137671.0
2021-12-13 12:00:00,67.77,67.77,67.34,67.38,93611.0,63.055,63.055,62.655,62.6922,93611.0
2021-12-13 12:30:00,67.39,67.69,67.32,67.45,57087.0,62.7015,62.9806,62.6363,62.7573,57087.0
2021-12-13 13:00:00,67.44,67.58,67.35,67.56,33350.0,62.748,62.8783,62.6643,62.8597,33350.0
2021-12-13 13:30:00,67.57,67.63,67.46,67.5,67351.0,62.869,62.9248,62.7666,62.8038,67351.0
2021-12-13 14:00:00,67.49,67.5,67.31,67.33,49377.0,62.7945,62.8038,62.627,62.6457,49377.0
2021-12-13 14:30:00,67.33,67.41,67.25,67.27,41558.0,62.6457,62.7201,62.5712,62.5898,41558.0
2021-12-13 15:00:00,67.26,67.46,67.26,67.39,51761.0,62.5805,62.7666,62.5805,62.7015,51761.0
2021-12-13 15:30:00,67.4,67.59,67.13,67.25,227806.0,62.7108,62.8876,62.4596,62.5712,227806.0
2021-12-14 09:30:00,67.48,68.75,67.33,68.6,104273.0,62.7852,63.9669,62.6457,63.8273,104273.0
2021-12-14 10:00:00,68.65,69.12,68.64,69.05,126478.0,63.8738,64.3111,63.8645,64.246,126478.0
2021-12-14 10:30:00,69.03,69.13,68.63,68.73,172545.0,64.2274,64.3204,63.8552,63.9482,172545.0
2021-12-14 11:00:00,68.7,68.91,68.55,68.58,85686.0,63.9203,64.1157,63.7808,63.8087,85686.0
2021-12-14 11:30:00,68.58,68.76,68.4,68.4,62179.0,63.8087,63.9762,63.6412,63.6412,62179.0
2021-12-14 12:00:00,68.37,68.59,68.29,68.57,37995.0,63.6133,63.818,63.5389,63.7994,37995.0
2021-12-14 12:30:00,68.56,68.63,68.44,68.53,42856.0,63.7901,63.8552,63.6784,63.7622,42856.0
2021-12-14 13:00:00,68.54,68.6,68.37,68.44,30946.0,63.7715,63.8273,63.6133,63.6784,30946.0
2021-12-14 13:30:00,68.43,68.52,68.34,68.37,198020.0,63.6691,63.7529,63.5854,63.6133,198020.0
2021-12-14 14:00:00,68.38,68.61,68.37,68.56,50116.0,63.6226,63.8366,63.6133,63.7901,50116.0
2021-12-14 14:30:00,68.55,68.56,68.17,68.21,40497.0,63.7808,63.7901,63.4272,63.4644,40497.0
2021-12-14 15:00:00,68.2,68.26,68.09,68.2,52620.0,63.4551,63.5109,63.3528,63.4551,52620.0
2021-12-14 15:30:00,68.21,68.35,67.95,68.07,220798.0,63.4644,63.5947,63.2225,63.3342,220798.0
2021-12-15 09:30:00,68.22,68.58,67.8,68.02,41465.0,63.4737,63.8087,63.083,63.2876,41465.0
2021-12-15 10:00:00,68.05,68.09,67.76,67.86,24265.0,63.3156,63.3528,63.0457,63.1388,24265.0
2021-12-15 10:30:00,67.88,68.05,67.77,67.92,25658.0,63.1574,63.3156,63.055,63.1946,25658.0
2021-12-15 11:00:00,67.96,68.08,67.83,68.0,30663.0,63.2318,63.3435,63.1109,63.269,30663.0
2021-12-15 11:30:00,67.95,68.18,67.83,68.09,30434.0,63.2225,63.4365,63.1109,63.3528,30434.0
2021-12-15 12:00:00,68.11,68.25,68.05,68.21,45181.0,63.3714,63.5016,63.3156,63.4644,45181.0
2021-12-15 12:30:00,68.24,68.24,68.09,68.13,53717.0,63.4923,63.4923,63.3528,63.39,53717.0
2021-12-15 13:00:00,68.14,68.28,68.13,68.2,13693.0,63.3993,63.5296,63.39,63.4551,13693.0
2021-12-15 13:30:00,68.19,68.24,67.89,67.98,22509.0,63.4458,63.4923,63.1667,63.2504,22509.0
2021-12-15 14:00:00,67.94,68.22,67.5,67.55,42709.0,63.2132,63.4737,62.8038,62.8503,42709.0
2021-12-15 14:30:00,67.57,68.06,67.57,67.72,84408.0,62.869,63.3249,62.869,63.0085,84408.0
2021-12-15 15:00:00,67.74,68.13,67.64,67.95,152418.0,63.0271,63.39,62.9341,63.2225,152418.0
2021-12-15 15:30:00,67.96,68.21,67.67,67.97,288280.0,63.2318,63.4644,62.962,63.2411,288280.0
2021-12-16 09:30:00,68.68,68.81,67.89,68.32,151747.0,63.9017,64.0227,63.1667,63.5668,151747.0
2021-12-16 10:00:00,68.36,68.95,68.36,68.89,28983.0,63.604,64.1529,63.604,64.0971,28983.0
2021-12-16 10:30:00,68.89,69.15,68.87,69.15,28986.0,64.0971,64.339,64.0785,64.339,28986.0
2021-12-16 11:00:00,69.11,69.3,68.85,69.19,60498.0,64.3018,64.4786,64.0599,64.3762,60498.0
2021-12-16 11:30:00,69.19,69.47,69.19,69.35,44411.0,64.3762,64.6368,64.3762,64.5251,44411.0
2021-12-16 12:00:00,69.31,69.64,69.31,69.55,27059.0,64.4879,64.7949,64.4879,64.7112,27059.0
2021-12-16 12:30:00,69.55,69.55,69.23,69.33,74762.0,64.7112,64.7112,64.4135,64.5065,74762.0
2021-12-16 13:00:00,69.33,69.49,69.27,69.44,55012.0,64.5065,64.6554,64.4507,64.6089,55012.0
2021-12-16 13:30:00,69.42,69.48,69.24,69.42,56132.0,64.5902,64.6461,64.4228,64.5902,56132.0
2021-12-16 14:00:00,69.43,69.61,69.33,69.36,62118.0,64.5995,64.767,64.5065,64.5344,62118.0
2021-12-16 14:30:00,69.33,69.34,68.95,69.06,50608.0,64.5065,64.5158,64.1529,64.2553,50608.0
2021-12-16 15:00:00,69.05,69.24,68.88,69.23,58735.0,64.246,64.4228,64.0878,64.4135,58735.0
2021-12-16 15:30:00,69.25,69.38,69.03,69.08,313033.0,64.4321,64.553,64.2274,64.2739,313033.0
2021-12-17 09:30:00,69.07,69.07,67.45,67.56,409419.0,64.2646,64.2646,62.7573,62.8597,409419.0
2021-12-17 10:00:00,67.57,67.95,67.41,67.73,133147.0,62.869,63.2225,62.7201,63.0178,133147.0
2021-12-17 10:30:00,67.74,68.16,67.65,68.05,149494.0,63.0271,63.4179,62.9434,63.3156,149494.0
2021-12-17 11:00:00,68.06,68.22,67.99,68.1,79401.0,63.3249,63.4737,63.2597,63.3621,79401.0
2021-12-17 11:30:00,68.1,68.15,67.8,67.94,104627.0,63.3621,63.4086,63.083,63.2132,104627.0
2021-12-17 12:00:00,67.92,67.93,67.57,67.64,83312.0,63.1946,63.2039,62.869,62.9341,83312.0
2021-12-17 12:30:00,67.64,67.9,67.64,67.74,22823.0,62.9341,63.176,62.9341,63.0271,22823.0
2021-12-17 13:00:00,67.75,67.75,67.39,67.63,28991.0,63.0364,63.0364,62.7015,62.9248,28991.0
2021-12-17 13:30:00,67.59,67.89,67.57,67.88,26338.0,62.8876,63.1667,62.869,63.1574,26338.0
2021-12-17 14:00:00,67.88,68.16,67.86,68.01,108427.0,63.1574,63.4179,63.1388,63.2783,108427.0
2021-12-17 14:30:00,68.0,68.04,67.61,67.66,59704.0,63.269,63.3063,62.9062,62.9527,59704.0
2021-12-17 15:00:00,67.67,67.85,67.53,67.56,92940.0,62.962,63.1295,62.8317,62.8597,92940.0
2021-12-17 15:30:00,67.58,67.9,67.39,67.7,367267.0,62.8783,63.176,62.7015,62.9899,367267.0
2021-12-20 09:30:00,66.89,66.89,65.64,65.81,56206.0,62.2363,62.2363,61.0732,61.2314,56206.0
2021-12-20 10:00:00,65.76,65.93,65.44,65.44,25471.0,61.1849,61.3431,60.8871,60.8871,25471.0
2021-12-20 10:30:00,65.45,65.56,65.18,65.41,71894.0,60.8964,60.9988,60.6452,60.8592,71894.0
2021-12-20 11:00:00,65.43,65.48,65.15,65.18,41257.0,60.8778,60.9244,60.6173,60.6452,41257.0
2021-12-20 11:30:00,65.17,65.49,65.15,65.34,28875.0,60.6359,60.9337,60.6173,60.7941,28875.0
2021-12-20 12:00:00,65.32,65.41,65.13,65.41,29074.0,60.7755,60.8592,60.5987,60.8592,29074.0
2021-12-20 12:30:00,65.41,65.45,65.25,65.31,33076.0,60.8592,60.8964,60.7104,60.7662,33076.0
2021-12-20 13:00:00,65.34,65.65,65.26,65.65,40878.0,60.7941,61.0825,60.7197,61.0825,40878.0
2021-12-20 13:30:00,65.62,66.01,65.52,65.9,65596.0,61.0546,61.4175,60.9616,61.3151,65596.0
2021-12-20 14:00:00,65.88,66.04,65.87,65.95,48933.0,61.2965,61.4454,61.2872,61.3617,48933.0
2021-12-20 14:30:00,65.94,65.96,65.57,65.61,113115.0,61.3524,61.371,61.0081,61.0453,113115.0
2021-12-20 15:00:00,65.6,65.93,65.45,65.91,97285.0,61.036,61.3431,60.8964,61.3244,97285.0
2021-12-20 15:30:00,65.89,66.25,65.8,66.1,183777.0,61.3058,61.6408,61.2221,61.5012,183777.0
2021-12-21 09:30:00,66.72,67.39,66.52,66.74,95014.0,62.0781,62.7015,61.892,62.0967,95014.0
2021-12-21 10:00:00,66.79,67.33,66.62,67.22,154710.0,62.1432,62.6457,61.985,62.5433,154710.0
2021-12-21 10:30:00,67.22,67.3,66.96,67.02,82793.0,62.5433,62.6177,62.3014,62.3572,82793.0
2021-12-21 11:00:00,67.05,67.4,67.03,67.29,52662.0,62.3851,62.7108,62.3665,62.6084,52662.0
2021-12-21 11:30:00,67.31,67.79,67.29,67.61,42396.0,62.627,63.0736,62.6084,62.9062,42396.0
2021-12-21 12:00:00,67.63,67.89,67.61,67.85,39389.0,62.9248,63.1667,62.9062,63.1295,39389.0
2021-12-21 12:30:00,67.85,68.02,67.68,67.76,55057.0,63.1295,63.2876,62.9713,63.0457,55057.0
2021-12-21 13:00:00,67.76,67.76,67.5,67.57,26644.0,63.0457,63.0457,62.8038,62.869,26644.0
2021-12-21 13:30:00,67.58,67.7,67.48,67.68,48472.0,62.8783,62.9899,62.7852,62.9713,48472.0
2021-12-21 14:00:00,67.68,67.68,67.48,67.56,72400.0,62.9713,62.9713,62.7852,62.8597,72400.0
2021-12-21 14:30:00,67.56,67.64,67.3,67.4,67942.0,62.8597,62.9341,62.6177,62.7108,67942.0
2021-12-21 15:00:00,67.4,67.64,67.35,67.53,69627.0,62.7108,62.9341,62.6643,62.8317,69627.0
2021-12-21 15:30:00,67.53,67.61,67.19,67.54,240178.0,62.8317,62.9062,62.5154,62.841,240178.0
2021-12-22 09:30:00,67.36,67.82,67.36,67.7,25217.0,62.6736,63.1016,62.6736,62.9899,25217.0
2021-12-22 10:00:00,67.7,67.98,67.67,67.9,30682.0,62.9899,63.2504,62.962,63.176,30682.0
2021-12-22 10:30:00,67.91,67.95,67.73,67.92,15438.0,63.1853,63.2225,63.0178,63.1946,15438.0
2021-12-22 11:00:00,67.82,67.9,67.7,67.74,10264.0,63.1016,63.176,62.9899,63.0271,10264.0
2021-12-22 11:30:00,67.79,67.84,67.69,67.73,39079.0,63.0736,63.1202,62.9806,63.0178,39079.0
2021-12-22 12:00:00,67.75,67.8,67.64,67.76,33918.0,63.0364,63.083,62.9341,63.0457,33918.0
2021-12-22 12:30:00,67.72,67.84,67.67,67.83,14862.0,63.0085,63.1202,62.962,63.1109,14862.0
2021-12-22 13:00:00,67.84,68.04,67.8,67.94,50390.0,63.1202,63.3063,63.083,63.2132,50390.0
2021-12-22 13:30:00,67.96,67.96,67.67,67.68,25980.0,63.2318,63.2318,62.962,62.9713,25980.0
2021-12-22 14:00:00,67.69,67.73,67.55,67.57,48564.0,62.9806,63.0178,62.8503,62.869,48564.0
2021-12-22 14:30:00,67.56,67.56,67.39,67.45,32452.0,62.8597,62.8597,62.7015,62.7573,32452.0
2021-12-22 15:00:00,67.44,67.54,67.42,67.49,32457.0,62.748,62.841,62.7294,62.7945,32457.0
2021-12-22 15:30:00,67.5,67.69,67.41,67.63,110682.0,62.8038,62.9806,62.7201,62.9248,110682.0
2021-12-23 09:30:00,67.94,68.47,67.81,68.04,37373.0,63.2132,63.7063,63.0923,63.3063,37373.0
2021-12-23 10:00:00,67.95,67.95,67.75,67.83,22956.0,63.2225,63.2225,63.0364,63.1109,22956.0
2021-12-23 10:30:00,67.83,67.89,67.73,67.83,22879.0,63.1109,63.1667,63.0178,63.1109,22879.0
2021-12-23 11:00:00,67.83,68.02,67.75,68.01,22627.0,63.1109,63.2876,63.0364,63.2783,22627.0
2021-12-23 11:30:00,68.04,68.1,67.94,67.95,8849.0,63.3063,63.3621,63.2132,63.2225,8849.0
2021-12-23 12:00:00,67.92,68.04,67.92,68.03,9714.0,63.1946,63.3063,63.1946,63.297,9714.0
2021-12-23 12:30:00,68.04,68.07,67.84,67.89,20440.0,63.3063,63.3342,63.1202,63.1667,20440.0
2021-12-23 13:00:00,67.86,68.06,67.85,68.06,7662.0,63.1388,63.3249,63.1295,63.3249,7662.0
2021-12-23 13:30:00,68.05,68.15,68.02,68.15,18356.0,63.3156,63.4086,63.2876,63.4086,18356.0
2021-12-23 14:00:00,68.13,68.19,68.04,68.16,20773.0,63.39,63.4458,63.3063,63.4179,20773.0
2021-12-23 14:30:00,68.14,68.2,68.02,68.14,21513.0,63.3993,63.4551,63.2876,63.3993,21513.0
2021-12-23 15:00:00,68.11,68.22,68.08,68.19,28054.0,63.3714,63.4737,63.3435,63.4458,28054.0
2021-12-23 15:30:00,68.2,68.37,68.16,68.26,139585.0,63.4551,63.6133,63.4179,63.5109,139585.0
2021-12-27 09:30:00,68.17,68.31,67.83,67.95,24200.0,63.4272,63.5575,63.1109,63.2225,24200.0
2021-12-27 10:00:00,68.03,68.22,67.96,68.2,21116.0,63.297,63.4737,63.2318,63.4551,21116.0
2021-12-27 10:30:00,68.2,68.44,68.08,68.43,10957.0,63.4551,63.6784,63.3435,63.6691,10957.0
2021-12-27 11:00:00,68.42,68.55,68.41,68.52,7738.0,63.6598,63.7808,63.6505,63.7529,7738.0
2021-12-27 11:30:00,68.5,68.64,68.46,68.64,8162.0,63.7343,63.8645,63.697,63.8645,8162.0
2021-12-27 12:00:00,68.63,68.67,68.59,68.66,5788.0,63.8552,63.8924,63.818,63.8831,5788.0
2021-12-27 12:30:00,68.63,68.69,68.56,68.68,6759.0,63.8552,63.911,63.7901,63.9017,6759.0
2021-12-27 13:00:00,68.65,68.7,68.55,68.59,20675.0,63.8738,63.9203,63.7808,63.818,20675.0
2021-12-27 13:30:00,68.59,68.65,68.55,68.65,18771.0,63.818,63.8738,63.7808,63.8738,18771.0
2021-12-27 14:00:00,68.63,68.68,68.56,68.68,10672.0,63.8552,63.9017,63.7901,63.9017,10672.0
2021-12-27 14:30:00,68.67,68.69,68.47,68.49,11663.0,63.8924,63.911,63.7063,63.7249,11663.0
2021-12-27 15:00:00,68.48,68.61,68.47,68.58,18923.0,63.7156,63.8366,63.7063,63.8087,18923.0
2021-12-27 15:30:00,68.59,68.89,68.58,68.83,86296.0,63.818,64.0971,63.8087,64.0413,86296.0
2021-12-28 09:30:00,68.85,69.39,68.69,69.25,26748.0,64.0599,64.5623,63.911,64.4321,26748.0
2021-12-28 10:00:00,69.21,69.48,69.19,69.45,26291.0,64.3949,64.6461,64.3762,64.6182,26291.0
2021-12-28 10:30:00,69.45,69.54,69.28,69.31,14624.0,64.6182,64.7019,64.46,64.4879,14624.0
2021-12-28 11:00:00,69.31,69.37,69.2,69.31,15223.0,64.4879,64.5437,64.3856,64.4879,15223.0
2021-12-28 11:30:00,69.35,69.59,69.34,69.52,8984.0,64.5251,64.7484,64.5158,64.6833,8984.0
2021-12-28 12:00:00,69.5,69.5,69.34,69.37,15286.0,64.6647,64.6647,64.5158,64.5437,15286.0
2021-12-28 12:30:00,69.37,69.38,69.25,69.36,11761.0,64.5437,64.553,64.4321,64.5344,11761.0
2021-12-28 13:00:00,69.38,69.45,69.34,69.37,19776.0,64.553,64.6182,64.5158,64.5437,19776.0
2021-12-28 13:30:00,69.35,69.41,69.3,69.39,23075.0,64.5251,64.5809,64.4786,64.5623,23075.0
2021-12-28 14:00:00,69.42,69.44,69.22,69.27,12914.0,64.5902,64.6089,64.4042,64.4507,12914.0
2021-12-28 14:30:00,69.27,69.3,69.23,69.28,9933.0,64.4507,64.4786,64.4135,64.46,9933.0
2021-12-28 15:00:00,69.3,69.36,69.26,69.36,23196.0,64.4786,64.5344,64.4414,64.5344,23196.0
2021-12-28 15:30:00,69.36,69.37,69.09,69.15,102972.0,64.5344,64.5437,64.2832,64.339,102972.0
2021-12-29 09:30:00,69.11,69.53,68.77,69.37,26073.0,64.3018,64.6926,63.9855,64.5437,26073.0
2021-12-29 10:00:00,69.44,69.74,69.39,69.71,32578.0,64.6089,64.888,64.5623,64.8601,32578.0
2021-12-29 10:30:00,69.73,69.78,69.48,69.48,14258.0,64.8787,64.9252,64.6461,64.6461,14258.0
2021-12-29 11:00:00,69.52,69.68,69.46,69.63,17870.0,64.6833,64.8322,64.6275,64.7856,17870.0
2021-12-29 11:30:00,69.66,69.66,69.55,69.59,7499.0,64.8135,64.8135,64.7112,64.7484,7499.0
2021-12-29 12:00:00,69.59,69.6,69.42,69.54,10685.0,64.7484,64.7577,64.5902,64.7019,10685.0
2021-12-29 12:30:00,69.52,69.68,69.52,69.62,7077.0,64.6833,64.8322,64.6833,64.7763,7077.0
2021-12-29 13:00:00,69.64,69.74,69.51,69.55,9846.0,64.7949,64.888,64.674,64.7112,9846.0
2021-12-29 13:30:00,69.55,69.61,69.49,69.59,10371.0,64.7112,64.767,64.6554,64.7484,10371.0
2021-12-29 14:00:00,69.59,69.59,69.46,69.52,12044.0,64.7484,64.7484,64.6275,64.6833,12044.0
2021-12-29 14:30:00,69.51,69.53,69.46,69.48,11786.0,64.674,64.6926,64.6275,64.6461,11786.0
2021-12-29 15:00:00,69.48,69.79,69.48,69.77,16314.0,64.6461,64.9345,64.6461,64.9159,16314.0
2021-12-29 15:30:00,69.8,69.84,69.56,69.6,105401.0,64.9438,64.981,64.7205,64.7577,105401.0
2021-12-30 09:30:00,69.72,70.1,69.7,69.84,44328.0,64.8694,65.2229,64.8508,64.981,44328.0
2021-12-30 10:00:00,69.86,69.86,69.47,69.51,21825.0,64.9996,64.9996,64.6368,64.674,21825.0
2021-12-30 10:30:00,69.5,69.54,69.31,69.45,9523.0,64.6647,64.7019,64.4879,64.6182,9523.0
2021-12-30 11:00:00,69.49,69.56,69.43,69.47,19917.0,64.6554,64.7205,64.5995,64.6368,19917.0
2021-12-30 11:30:00,69.5,69.6,69.46,69.48,17689.0,64.6647,64.7577,64.6275,64.6461,17689.0
2021-12-30 12:00:00,69.49,69.51,69.32,69.39,14925.0,64.6554,64.674,64.4972,64.5623,14925.0
2021-12-30 12:30:00,69.39,69.48,69.35,69.44,24860.0,64.5623,64.6461,64.5251,64.6089,24860.0
2021-12-30 13:00:00,69.45,69.47,69.32,69.39,11477.0,64.6182,64.6368,64.4972,64.5623,11477.0
2021-12-30 13:30:00,69.37,69.48,69.35,69.42,9115.0,64.5437,64.6461,64.5251,64.5902,9115.0
2021-12-30 14:00:00,69.42,69.48,69.35,69.48,12172.0,64.5902,64.6461,64.5251,64.6461,12172.0
2021-12-30 14:30:00,69.46,69.6,69.46,69.5,14166.0,64.6275,64.7577,64.6275,64.6647,14166.0
2021-12-30 15:00:00,69.5,69.5,69.38,69.42,14617.0,64.6647,64.6647,64.553,64.5902,14617.0
2021-12-30 15:30:00,69.42,69.47,69.09,69.13,137248.0,64.5902,64.6368,64.2832,64.3204,137248.0
2021-12-31 09:30:00,68.97,69.48,68.97,69.16,19009.0,64.1716,64.6461,64.1716,64.3483,19009.0
2021-12-31 10:00:00,69.19,69.37,69.06,69.09,8749.0,64.3762,64.5437,64.2553,64.2832,8749.0
2021-12-31 10:30:00,69.12,69.21,69.0,69.21,12786.0,64.3111,64.3949,64.1995,64.3949,12786.0
2021-12-31 11:00:00,69.22,69.29,69.17,69.19,9270.0,64.4042,64.4693,64.3576,64.3762,9270.0
2021-12-31 11:30:00,69.19,69.19,68.99,69.02,13798.0,64.3762,64.3762,64.1902,64.2181,13798.0
2021-12-31 12:00:00,69.02,69.06,68.89,68.97,11968.0,64.2181,64.2553,64.0971,64.1716,11968.0
2021-12-31 12:30:00,68.94,69.15,68.91,69.15,13364.0,64.1436,64.339,64.1157,64.339,13364.0
2021-12-31 13:00:00,69.17,69.22,69.13,69.15,7070.0,64.3576,64.4042,64.3204,64.339,7070.0
2021-12-31 13:30:00,69.16,69.35,69.16,69.32,12477.0,64.3483,64.5251,64.3483,64.4972,12477.0
2021-12-31 14:00:00,69.34,69.38,69.27,69.27,15756.0,64.5158,64.553,64.4507,64.4507,15756.0
2021-12-31 14:30:00,69.3,69.3,69.18,69.21,9528.0,64.4786,64.4786,64.3669,64.3949,9528.0
2021-12-31 15:00:00,69.22,69.33,69.22,69.31,19789.0,64.4042,64.5065,64.4042,64.4879,19789.0
2021-12-31 15:30:00,69.31,69.35,68.95,69.05,78574.0,64.4879,64.5251,64.1529,64.246,78574.0
2022-01-03 09:30:00,69.3,69.84,69.18,69.73,56183.0,64.4786,64.981,64.3669,64.8787,56183.0
2022-01-03 10:00:00,69.73,70.11,69.48,70.06,111936.0,64.8787,65.2322,64.6461,65.1857,111936.0
2022-01-03 10:30:00,70.07,70.1,69.68,69.68,38264.0,65.195,65.2229,64.8322,64.8322,38264.0
2022-01-03 11:00:00,69.71,69.82,69.59,69.67,49738.0,64.8601,64.9624,64.7484,64.8229,49738.0
2022-01-03 11:30:00,69.67,69.71,69.39,69.59,26280.0,64.8229,64.8601,64.5623,64.7484,26280.0
2022-01-03 12:00:00,69.56,69.59,69.4,69.56,19188.0,64.7205,64.7484,64.5716,64.7205,19188.0
2022-01-03 12:30:00,69.57,69.58,69.32,69.37,15954.0,64.7298,64.7391,64.4972,64.5437,15954.0
2022-01-03 13:00:00,69.38,69.45,69.29,69.44,49908.0,64.553,64.6182,64.4693,64.6089,49908.0
2022-01-03 13:30:00,69.46,69.53,69.28,69.48,32170.0,64.6275,64.6926,64.46,64.6461,32170.0
2022-01-03 14:00:00,69.5,69.54,69.38,69.4,42961.0,64.6647,64.7019,64.553,64.5716,42961.0
2022-01-03 14:30:00,69.41,69.52,69.35,69.41,21264.0,64.5809,64.6833,64.5251,64.5809,21264.0
2022-01-03 15:00:00,69.42,69.43,69.22,69.43,42440.0,64.5902,64.5995,64.4042,64.5995,42440.0
2022-01-03 15:30:00,69.43,69.58,69.3,69.53,144914.0,64.5995,64.7391,64.4786,64.6926,144914.0
2022-01-04 09:30:00,70.0,70.89,69.98,70.64,94165.0,65.1299,65.958,65.1113,65.7254,94165.0
2022-01-04 10:00:00,70.61,70.63,70.23,70.39,95053.0,65.6975,65.7161,65.3439,65.4928,95053.0
2022-01-04 10:30:00,70.38,70.98,70.33,70.88,110148.0,65.4835,66.0417,65.4369,65.9487,110148.0
2022-01-04 11:00:00,70.89,70.97,70.71,70.78,54565.0,65.958,66.0324,65.7905,65.8556,54565.0
2022-01-04 11:30:00,70.81,70.99,70.62,70.98,43549.0,65.8835,66.051,65.7068,66.0417,43549.0
2022-01-04 12:00:00,70.96,71.16,70.71,70.86,39991.0,66.0231,66.2092,65.7905,65.9301,39991.0
2022-01-04 12:30:00,70.84,70.95,70.69,70.74,34057.0,65.9115,66.0138,65.7719,65.8184,34057.0
2022-01-04 13:00:00,70.73,70.73,70.5,70.51,30735.0,65.8091,65.8091,65.5951,65.6044,30735.0
2022-01-04 13:30:00,70.51,70.55,70.36,70.43,38651.0,65.6044,65.6416,65.4648,65.53,38651.0
2022-01-04 14:00:00,70.43,70.51,70.29,70.43,78343.0,65.53,65.6044,65.3997,65.53,78343.0
2022-01-04 14:30:00,70.44,70.74,70.41,70.73,72552.0,65.5393,65.8184,65.5114,65.8091,72552.0
2022-01-04 15:00:00,70.72,70.85,70.6,70.66,69728.0,65.7998,65.9208,65.6881,65.744,69728.0
2022-01-04 15:30:00,70.65,70.95,70.62,70.82,253983.0,65.7347,66.0138,65.7068,65.8928,253983.0
2022-01-05 09:30:00,71.16,71.7,70.99,71.47,45614.0,66.2092,66.7116,66.051,66.4976,45614.0
2022-01-05 10:00:00,71.52,71.85,71.32,71.76,35016.0,66.5441,66.8512,66.3581,66.7674,35016.0
2022-01-05 10:30:00,71.75,71.81,71.37,71.46,45096.0,66.7581,66.814,66.4046,66.4883,45096.0
2022-01-05 11:00:00,71.43,71.58,71.32,71.48,39777.0,66.4604,66.6,66.3581,66.5069,39777.0
2022-01-05 11:30:00,71.46,71.5,71.39,71.41,31416.0,66.4883,66.5255,66.4232,66.4418,31416.0
2022-01-05 12:00:00,71.41,71.58,71.38,71.57,83601.0,66.4418,66.6,66.4139,66.5907,83601.0
2022-01-05 12:30:00,71.56,71.66,71.36,71.49,34740.0,66.5814,66.6744,66.3953,66.5162,34740.0
2022-01-05 13:00:00,71.49,71.69,71.46,71.46,25910.0,66.5162,66.7023,66.4883,66.4883,25910.0
2022-01-05 13:30:00,71.48,71.61,71.43,71.58,33158.0,66.5069,66.6279,66.4604,66.6,33158.0
2022-01-05 14:00:00,71.56,71.63,71.1,71.24,66307.0,66.5814,66.6465,66.1534,66.2836,66307.0
2022-01-05 14:30:00,71.24,71.3,70.9,71.04,59041.0,66.2836,66.3394,65.9673,66.0975,59041.0
2022-01-05 15:00:00,71.03,71.03,70.57,70.74,60218.0,66.0882,66.0882,65.6602,65.8184,60218.0
2022-01-05 15:30:00,70.73,70.74,70.28,70.4,190060.0,65.8091,65.8184,65.3904,65.5021,190060.0
2022-01-06 09:30:00,71.16,71.46,70.67,70.96,93627.0,66.2092,66.4883,65.7533,66.0231,93627.0
2022-01-06 10:00:00,70.97,71.39,70.84,71.04,122259.0,66.0324,66.4232,65.9115,66.0975,122259.0
2022-01-06 10:30:00,71.06,71.16,70.74,70.78,83311.0,66.1161,66.2092,65.8184,65.8556,83311.0
2022-01-06 11:00:00,70.79,70.79,70.46,70.56,45363.0,65.8649,65.8649,65.5579,65.6509,45363.0
2022-01-06 11:30:00,70.53,70.67,70.34,70.55,54120.0,65.623,65.7533,65.4462,65.6416,54120.0
2022-01-06 12:00:00,70.54,71.12,70.49,71.12,67432.0,65.6323,66.172,65.5858,66.172,67432.0
2022-01-06 12:30:00,71.13,71.36,71.02,71.33,54418.0,66.1813,66.3953,66.0789,66.3674,54418.0
2022-01-06 13:00:00,71.35,71.37,71.21,71.31,59190.0,66.386,66.4046,66.2557,66.3488,59190.0
2022-01-06 13:30:00,71.29,71.46,71.21,71.45,64529.0,66.3301,66.4883,66.2557,66.479,64529.0
2022-01-06 14:00:00,71.45,71.51,71.34,71.44,88378.0,66.479,66.5348,66.3767,66.4697,88378.0
2022-01-06 14:30:00,71.45,71.63,71.42,71.61,67444.0,66.479,66.6465,66.4511,66.6279,67444.0
2022-01-06 15:00:00,71.62,71.71,71.46,71.59,74395.0,66.6372,66.7209,66.4883,66.6093,74395.0
2022-01-06 15:30:00,71.58,71.7,71.18,71.5,332146.0,66.6,66.7116,66.2278,66.5255,332146.0
2022-01-07 09:30:00,71.69,71.9,71.25,71.77,48642.0,66.7023,66.8977,66.2929,66.7767,48642.0
2022-01-07 10:00:00,71.78,71.97,71.6,71.84,59077.0,66.7861,66.9628,66.6186,66.8419,59077.0
2022-01-07 10:30:00,71.82,71.9,71.65,71.73,36773.0,66.8233,66.8977,66.6651,66.7395,36773.0
2022-01-07 11:00:00,71.77,71.83,71.41,71.7,30150.0,66.7767,66.8326,66.4418,66.7116,30150.0
2022-01-07 11:30:00,71.7,72.0,71.68,72.0,28179.0,66.7116,66.9907,66.693,66.9907,28179.0
2022-01-07 12:00:00,72.0,72.08,71.9,71.97,33945.0,66.9907,67.0652,66.8977,66.9628,33945.0
2022-01-07 12:30:00,72.0,72.0,71.69,71.73,29317.0,66.9907,66.9907,66.7023,66.7395,29317.0
2022-01-07 13:00:00,71.71,71.86,71.68,71.79,70423.0,66.7209,66.8605,66.693,66.7954,70423.0
2022-01-07 13:30:00,71.77,71.85,71.7,71.73,32621.0,66.7767,66.8512,66.7116,66.7395,32621.0
2022-01-07 14:00:00,71.74,71.87,71.58,71.62,36184.0,66.7488,66.8698,66.6,66.6372,36184.0
2022-01-07 14:30:00,71.61,71.71,71.47,71.6,55208.0,66.6279,66.7209,66.4976,66.6186,55208.0
2022-01-07 15:00:00,71.59,71.76,71.56,71.75,76620.0,66.6093,66.7674,66.5814,66.7581,76620.0
2022-01-07 15:30:00,71.75,72.07,71.7,72.06,306751.0,66.7581,67.0559,66.7116,67.0466,306751.0
2022-01-10 09:30:00,72.45,72.78,71.86,72.17,64003.0,67.4094,67.7165,66.8605,67.1489,64003.0
2022-01-10 10:00:00,72.14,72.19,71.77,71.82,35593.0,67.121,67.1675,66.7767,66.8233,35593.0
2022-01-10 10:30:00,71.88,72.19,71.65,71.79,33275.0,66.8791,67.1675,66.6651,66.7954,33275.0
2022-01-10 11:00:00,71.81,72.13,71.64,71.94,31014.0,66.814,67.1117,66.6558,66.9349,31014.0
2022-01-10 11:30:00,71.9,71.9,71.54,71.65,23085.0,66.8977,66.8977,66.5627,66.6651,23085.0
2022-01-10 12:00:00,71.64,71.68,71.45,71.55,21034.0,66.6558,66.693,66.479,66.5721,21034.0
2022-01-10 12:30:00,71.55,71.66,71.4,71.52,27293.0,66.5721,66.6744,66.4325,66.5441,27293.0
2022-01-10 13:00:00,71.55,71.68,71.32,71.39,46463.0,66.5721,66.693,66.3581,66.4232,46463.0
2022-01-10 13:30:00,71.39,71.69,71.34,71.66,48106.0,66.4232,66.7023,66.3767,66.6744,48106.0
2022-01-10 14:00:00,71.66,71.85,71.63,71.67,34114.0,66.6744,66.8512,66.6465,66.6837,34114.0
2022-01-10 14:30:00,71.67,71.79,71.58,71.74,30489.0,66.6837,66.7954,66.6,66.7488,30489.0
2022-01-10 15:00:00,71.77,71.8,71.52,71.59,56238.0,66.7767,66.8047,66.5441,66.6093,56238.0
2022-01-10 15:30:00,71.57,71.86,71.38,71.81,196067.0,66.5907,66.8605,66.4139,66.814,196067.0
2022-01-11 09:30:00,72.07,72.24,71.2,71.2,50048.0,67.0559,67.214,66.2464,66.2464,50048.0
2022-01-11 10:00:00,71.23,71.38,70.93,71.12,70046.0,66.2743,66.4139,65.9952,66.172,70046.0
2022-01-11 10:30:00,71.13,71.62,70.98,71.53,84730.0,66.1813,66.6372,66.0417,66.5534,84730.0
2022-01-11 11:00:00,71.52,71.54,71.25,71.36,30403.0,66.5441,66.5627,66.2929,66.3953,30403.0
2022-01-11 11:30:00,71.33,71.7,71.33,71.58,46706.0,66.3674,66.7116,66.3674,66.6,46706.0
2022-01-11 12:00:00,71.54,71.69,71.47,71.48,77102.0,66.5627,66.7023,66.4976,66.5069,77102.0
2022-01-11 12:30:00,71.46,71.99,71.46,71.97,55325.0,66.4883,66.9814,66.4883,66.9628,55325.0
2022-01-11 13:00:00,71.93,71.94,71.78,71.88,29299.0,66.9256,66.9349,66.7861,66.8791,29299.0
2022-01-11 13:30:00,71.89,71.98,71.85,71.87,30387.0,66.8884,66.9721,66.8512,66.8698,30387.0
2022-01-11 14:00:00,71.88,71.99,71.75,71.99,34529.0,66.8791,66.9814,66.7581,66.9814,34529.0
2022-01-11 14:30:00,71.98,72.1,71.98,72.09,36441.0,66.9721,67.0838,66.9721,67.0745,36441.0
2022-01-11 15:00:00,72.1,72.4,72.1,72.35,59077.0,67.0838,67.3629,67.0838,67.3164,59077.0
2022-01-11 15:30:00,72.37,72.44,72.15,72.42,168303.0,67.335,67.4001,67.1303,67.3815,168303.0
2022-01-12 09:30:00,72.52,73.11,72.42,73.03,70544.0,67.4746,68.0235,67.3815,67.9491,70544.0
2022-01-12 10:00:00,73.08,73.08,72.56,72.7,24684.0,67.9956,67.9956,67.5118,67.642,24684.0
2022-01-12 10:30:00,72.72,72.81,72.52,72.77,43311.0,67.6607,67.7444,67.4746,67.7072,43311.0
2022-01-12 11:00:00,72.82,72.89,72.44,72.62,31945.0,67.7537,67.8188,67.4001,67.5676,31945.0
2022-01-12 11:30:00,72.65,72.86,72.65,72.7,22955.0,67.5955,67.7909,67.5955,67.642,22955.0
2022-01-12 12:00:00,72.7,72.71,72.39,72.44,27703.0,67.642,67.6513,67.3536,67.4001,27703.0
2022-01-12 12:30:00,72.44,72.46,72.2,72.45,23213.0,67.4001,67.4187,67.1768,67.4094,23213.0
2022-01-12 13:00:00,72.48,72.48,72.31,72.37,36070.0,67.4374,67.4374,67.2792,67.335,36070.0
2022-01-12 13:30:00,72.38,72.53,72.3,72.36,33066.0,67.3443,67.4839,67.2699,67.3257,33066.0
2022-01-12 14:00:00,72.38,72.44,72.26,72.36,37655.0,67.3443,67.4001,67.2327,67.3257,37655.0
2022-01-12 14:30:00,72.38,72.44,72.19,72.39,32661.0,67.3443,67.4001,67.1675,67.3536,32661.0
2022-01-12 15:00:00,72.4,72.47,72.31,72.39,45404.0,67.3629,67.428,67.2792,67.3536,45404.0
2022-01-12 15:30:00,72.38,72.51,72.25,72.31,166338.0,67.3443,67.4653,67.2234,67.2792,166338.0
2022-01-13 09:30:00,72.67,72.92,72.32,72.87,163140.0,67.6141,67.8467,67.2885,67.8002,163140.0
2022-01-13 10:00:00,72.9,73.08,72.72,72.86,74448.0,67.8281,67.9956,67.6607,67.7909,74448.0
2022-01-13 10:30:00,72.9,73.23,72.73,73.13,181914.0,67.8281,68.1352,67.67,68.0421,181914.0
2022-01-13 11:00:00,73.13,73.37,72.98,73.06,91928.0,68.0421,68.2654,67.9026,67.977,91928.0
2022-01-13 11:30:00,73.08,73.38,72.92,73.23,165749.0,67.9956,68.2747,67.8467,68.1352,165749.0
2022-01-13 12:00:00,73.24,73.28,72.91,73.12,114451.0,68.1445,68.1817,67.8374,68.0328,114451.0
2022-01-13 12:30:00,73.07,73.19,72.84,72.86,64602.0,67.9863,68.098,67.7723,67.7909,64602.0
2022-01-13 13:00:00,72.85,73.08,72.72,72.92,161604.0,67.7816,67.9956,67.6607,67.8467,161604.0
2022-01-13 13:30:00,72.92,72.98,72.81,72.91,69389.0,67.8467,67.9026,67.7444,67.8374,69389.0
2022-01-13 14:00:00,72.92,72.97,72.8,72.92,81302.0,67.8467,67.8933,67.7351,67.8467,81302.0
2022-01-13 14:30:00,72.92,72.95,72.72,72.72,132481.0,67.8467,67.8747,67.6607,67.6607,132481.0
2022-01-13 15:00:00,72.72,72.88,72.58,72.66,281625.0,67.6607,67.8095,67.5304,67.6048,281625.0
2022-01-13 15:30:00,72.7,72.7,72.14,72.42,370455.0,67.642,67.642,67.121,67.3815,370455.0
2022-01-14 09:30:00,71.82,72.63,71.63,72.29,119151.0,66.8233,67.5769,66.6465,67.2606,119151.0
2022-01-14 10:00:00,72.29,72.33,71.96,72.06,101628.0,67.2606,67.2978,66.9535,67.0466,101628.0
2022-01-14 10:30:00,72.08,72.28,71.92,72.28,355180.0,67.0652,67.2513,66.9163,67.2513,355180.0
2022-01-14 11:00:00,72.27,72.37,71.98,72.23,67988.0,67.242,67.335,66.9721,67.2047,67988.0
2022-01-14 11:30:00,72.24,72.24,71.94,72.19,60283.0,67.214,67.214,66.9349,67.1675,60283.0
2022-01-14 12:00:00,72.2,72.4,72.14,72.14,38649.0,67.1768,67.3629,67.121,67.121,38649.0
2022-01-14 12:30:00,72.15,72.23,71.92,71.94,36629.0,67.1303,67.2047,66.9163,66.9349,36629.0
2022-01-14 13:00:00,71.91,71.95,71.7,71.92,54376.0,66.907,66.9442,66.7116,66.9163,54376.0
2022-01-14 13:30:00,71.91,72.13,71.91,72.02,26312.0,66.907,67.1117,66.907,67.0094,26312.0
2022-01-14 14:00:00,72.01,72.21,72.01,72.06,32653.0,67.0001,67.1861,67.0001,67.0466,32653.0
2022-01-14 14:30:00,72.05,72.37,72.05,72.22,69559.0,67.0373,67.335,67.0373,67.1954,69559.0
2022-01-14 15:00:00,72.25,72.36,72.14,72.27,55095.0,67.2234,67.3257,67.121,67.242,55095.0
2022-01-14 15:30:00,72.29,72.63,72.28,72.47,278543.0,67.2606,67.5769,67.2513,67.428,278543.0
2022-01-18 09:30:00,72.32,72.69,71.7,71.86,52235.0,67.2885,67.6327,66.7116,66.8605,52235.0
2022-01-18 10:00:00,71.87,72.04,71.57,71.65,82223.0,66.8698,67.028,66.5907,66.6651,82223.0
2022-01-18 10:30:00,71.65,72.0,71.64,71.74,43276.0,66.6651,66.9907,66.6558,66.7488,43276.0
2022-01-18 11:00:00,71.74,71.92,71.65,71.68,27352.0,66.7488,66.9163,66.6651,66.693,27352.0
2022-01-18 11:30:00,71.62,71.63,71.4,71.44,46122.0,66.6372,66.6465,66.4325,66.4697,46122.0
2022-01-18 12:00:00,71.43,71.44,71.09,71.31,38269.0,66.4604,66.4697,66.1441,66.3488,38269.0
2022-01-18 12:30:00,71.33,71.44,71.07,71.19,48717.0,66.3674,66.4697,66.1254,66.2371,48717.0
2022-01-18 13:00:00,71.23,71.51,71.19,71.37,26536.0,66.2743,66.5348,66.2371,66.4046,26536.0
2022-01-18 13:30:00,71.37,71.68,71.36,71.64,28164.0,66.4046,66.693,66.3953,66.6558,28164.0
2022-01-18 14:00:00,71.61,71.64,71.51,71.64,24140.0,66.6279,66.6558,66.5348,66.6558,24140.0
2022-01-18 14:30:00,71.67,71.97,71.67,71.88,31333.0,66.6837,66.9628,66.6837,66.8791,31333.0
2022-01-18 15:00:00,71.89,71.93,71.61,71.64,39335.0,66.8884,66.9256,66.6279,66.6558,39335.0
2022-01-18 15:30:00,71.63,71.68,71.15,71.34,179815.0,66.6465,66.693,66.1999,66.3767,179815.0
2022-01-19 09:30:00,71.58,71.88,71.34,71.59,64406.0,66.6,66.8791,66.3767,66.6093,64406.0
2022-01-19 10:00:00,71.7,71.7,70.77,70.82,74938.0,66.7116,66.7116,65.8463,65.8928,74938.0
2022-01-19 10:30:00,70.85,71.11,70.54,71.07,67504.0,65.9208,66.1627,65.6323,66.1254,67504.0
2022-01-19 11:00:00,71.03,71.26,70.95,71.16,76831.0,66.0882,66.3022,66.0138,66.2092,76831.0
2022-01-19 11:30:00,71.14,71.66,70.97,71.66,107553.0,66.1906,66.6744,66.0324,66.6744,107553.0
2022-01-19 12:00:00,71.67,71.67,71.24,71.25,65604.0,66.6837,66.6837,66.2836,66.2929,65604.0
2022-01-19 12:30:00,71.26,71.3,71.06,71.19,36682.0,66.3022,66.3394,66.1161,66.2371,36682.0
2022-01-19 13:00:00,71.16,71.34,71.11,71.12,34038.0,66.2092,66.3767,66.1627,66.172,34038.0
2022-01-19 13:30:00,71.11,71.13,70.88,70.89,65115.0,66.1627,66.1813,65.9487,65.958,65115.0
2022-01-19 14:00:00,70.88,70.98,70.77,70.84,47628.0,65.9487,66.0417,65.8463,65.9115,47628.0
2022-01-19 14:30:00,70.84,71.03,70.74,71.0,39043.0,65.9115,66.0882,65.8184,66.0603,39043.0
2022-01-19 15:00:00,70.99,71.19,70.95,70.99,56841.0,66.051,66.2371,66.0138,66.051,56841.0
2022-01-19 15:30:00,70.99,70.99,70.37,70.48,240004.0,66.051,66.051,65.4742,65.5765,240004.0
2022-01-20 09:30:00,71.1,71.77,70.7,71.72,141773.0,66.1534,66.7767,65.7812,66.7302,141773.0
2022-01-20 10:00:00,71.67,71.95,71.44,71.95,63594.0,66.6837,66.9442,66.4697,66.9442,63594.0
2022-01-20 10:30:00,71.95,72.79,71.94,72.76,132389.0,66.9442,67.7258,66.9349,67.6979,132389.0
2022-01-20 11:00:00,72.74,72.9,72.6,72.67,81501.0,67.6793,67.8281,67.549,67.6141,81501.0
2022-01-20 11:30:00,72.66,72.89,72.53,72.54,46213.0,67.6048,67.8188,67.4839,67.4932,46213.0
2022-01-20 12:00:00,72.57,72.8,72.56,72.68,68098.0,67.5211,67.7351,67.5118,67.6234,68098.0
2022-01-20 12:30:00,72.69,72.81,72.67,72.75,45307.0,67.6327,67.7444,67.6141,67.6886,45307.0
2022-01-20 13:00:00,72.75,72.94,72.69,72.85,46036.0,67.6886,67.8653,67.6327,67.7816,46036.0
2022-01-20 13:30:00,72.87,73.01,72.86,72.98,60729.0,67.8002,67.9305,67.7909,67.9026,60729.0
2022-01-20 14:00:00,72.97,73.13,72.75,72.79,105124.0,67.8933,68.0421,67.6886,67.7258,105124.0
2022-01-20 14:30:00,72.78,72.78,72.37,72.39,70708.0,67.7165,67.7165,67.335,67.3536,70708.0
2022-01-20 15:00:00,72.39,72.42,71.93,71.98,121802.0,67.3536,67.3815,66.9256,66.9721,121802.0
2022-01-20 15:30:00,71.95,71.98,70.99,71.11,305597.0,66.9442,66.9721,66.051,66.1627,305597.0
2022-01-21 09:30:00,71.2,71.32,70.65,70.79,122088.0,66.2464,66.3581,65.7347,65.8649,122088.0
2022-01-21 10:00:00,70.83,70.87,70.11,70.45,82083.0,65.9021,65.9394,65.2322,65.5486,82083.0
2022-01-21 10:30:00,70.46,71.08,70.37,70.71,111912.0,65.5579,66.1348,65.4742,65.7905,111912.0
2022-01-21 11:00:00,70.73,70.88,70.54,70.77,27087.0,65.8091,65.9487,65.6323,65.8463,27087.0
2022-01-21 11:30:00,70.76,70.76,70.36,70.45,37026.0,65.837,65.837,65.4648,65.5486,37026.0
2022-01-21 12:00:00,70.46,70.46,70.18,70.38,34212.0,65.5579,65.5579,65.2974,65.4835,34212.0
2022-01-21 12:30:00,70.34,70.43,70.09,70.09,35528.0,65.4462,65.53,65.2136,65.2136,35528.0
2022-01-21 13:00:00,70.12,70.41,69.97,70.11,34115.0,65.2415,65.5114,65.102,65.2322,34115.0
2022-01-21 13:30:00,70.11,70.34,70.1,70.12,29512.0,65.2322,65.4462,65.2229,65.2415,29512.0
2022-01-21 14:00:00,70.15,70.31,69.99,69.99,41713.0,65.2695,65.4183,65.1206,65.1206,41713.0
2022-01-21 14:30:00,70.01,70.12,69.7,69.73,64826.0,65.1392,65.2415,64.8508,64.8787,64826.0
2022-01-21 15:00:00,69.74,69.77,69.32,69.37,132021.0,64.888,64.9159,64.4972,64.5437,132021.0
2022-01-21 15:30:00,69.35,69.69,69.2,69.31,413040.0,64.5251,64.8415,64.3856,64.4879,413040.0
2022-01-24 09:30:00,68.64,69.29,67.78,67.89,148648.0,63.8645,64.4693,63.0643,63.1667,148648.0
2022-01-24 10:00:00,67.88,68.2,67.29,67.94,89895.0,63.1574,63.4551,62.6084,63.2132,89895.0
2022-01-24 10:30:00,67.93,68.48,67.86,68.07,85131.0,63.2039,63.7156,63.1388,63.3342,85131.0
2022-01-24 11:00:00,68.03,68.46,67.96,68.45,71332.0,63.297,63.697,63.2318,63.6877,71332.0
2022-01-24 11:30:00,68.48,68.57,67.8,68.11,147496.0,63.7156,63.7994,63.083,63.3714,147496.0
2022-01-24 12:00:00,68.09,68.09,67.56,67.74,36796.0,63.3528,63.3528,62.8597,63.0271,36796.0
2022-01-24 12:30:00,67.72,67.98,67.48,67.87,78844.0,63.0085,63.2504,62.7852,63.1481,78844.0
2022-01-24 13:00:00,67.88,68.26,67.76,67.93,35459.0,63.1574,63.5109,63.0457,63.2039,35459.0
2022-01-24 13:30:00,67.92,68.66,67.9,68.66,54523.0,63.1946,63.8831,63.176,63.8831,54523.0
2022-01-24 14:00:00,68.66,68.85,68.14,68.28,63517.0,63.8831,64.0599,63.3993,63.5296,63517.0
2022-01-24 14:30:00,68.33,68.71,68.08,68.69,58087.0,63.5761,63.9296,63.3435,63.911,58087.0
2022-01-24 15:00:00,68.68,69.38,68.67,69.35,78723.0,63.9017,64.553,63.8924,64.5251,78723.0
2022-01-24 15:30:00,69.31,71.0,69.21,70.66,467818.0,64.4879,66.0603,64.3949,65.744,467818.0
2022-01-25 09:30:00,69.96,70.18,68.72,69.04,152105.0,65.0927,65.2974,63.9389,64.2367,152105.0
2022-01-25 10:00:00,68.98,69.69,68.58,69.69,61827.0,64.1809,64.8415,63.8087,64.8415,61827.0
2022-01-25 10:30:00,69.73,69.97,69.59,69.59,72680.0,64.8787,65.102,64.7484,64.7484,72680.0
2022-01-25 11:00:00,69.58,70.4,69.45,70.36,84889.0,64.7391,65.5021,64.6182,65.4648,84889.0
2022-01-25 11:30:00,70.4,70.4,69.76,69.78,35839.0,65.5021,65.5021,64.9066,64.9252,35839.0
2022-01-25 12:00:00,69.74,70.21,69.58,70.07,65551.0,64.888,65.3253,64.7391,65.195,65551.0
2022-01-25 12:30:00,70.05,70.05,69.63,69.69,36011.0,65.1764,65.1764,64.7856,64.8415,36011.0
2022-01-25 13:00:00,69.72,70.24,69.48,70.19,37228.0,64.8694,65.3532,64.6461,65.3067,37228.0
2022-01-25 13:30:00,70.17,70.61,70.14,70.61,53129.0,65.2881,65.6975,65.2602,65.6975,53129.0
2022-01-25 14:00:00,70.6,70.75,70.38,70.62,67936.0,65.6881,65.8277,65.4835,65.7068,67936.0
2022-01-25 14:30:00,70.69,70.98,70.5,70.96,53539.0,65.7719,66.0417,65.5951,66.0231,53539.0
2022-01-25 15:00:00,70.97,70.99,70.41,70.45,62807.0,66.0324,66.051,65.5114,65.5486,62807.0
2022-01-25 15:30:00,70.44,70.58,70.08,70.38,233110.0,65.5393,65.6695,65.2043,65.4835,233110.0
2022-01-26 09:30:00,70.36,71.53,70.35,71.23,70131.0,65.4648,66.5534,65.4555,66.2743,70131.0
2022-01-26 10:00:00,71.25,71.33,70.73,70.77,82348.0,66.2929,66.3674,65.8091,65.8463,82348.0
2022-01-26 10:30:00,70.76,70.76,70.42,70.69,53828.0,65.837,65.837,65.5207,65.7719,53828.0
2022-01-26 11:00:00,70.66,71.16,70.6,70.96,30410.0,65.744,66.2092,65.6881,66.0231,30410.0
2022-01-26 11:30:00,70.95,71.1,70.77,70.97,27696.0,66.0138,66.1534,65.8463,66.0324,27696.0
2022-01-26 12:00:00,70.98,71.01,70.7,70.81,36624.0,66.0417,66.0696,65.7812,65.8835,36624.0
2022-01-26 12:30:00,70.81,70.82,70.62,70.73,20845.0,65.8835,65.8928,65.7068,65.8091,20845.0
2022-01-26 13:00:00,70.73,70.74,70.39,70.59,25101.0,65.8091,65.8184,65.4928,65.6788,25101.0
2022-01-26 13:30:00,70.56,70.77,70.51,70.67,18338.0,65.6509,65.8463,65.6044,65.7533,18338.0
2022-01-26 14:00:00,70.77,71.23,70.45,71.03,43521.0,65.8463,66.2743,65.5486,66.0882,43521.0
2022-01-26 14:30:00,71.01,71.11,70.17,70.53,62448.0,66.0696,66.1627,65.2881,65.623,62448.0
2022-01-26 15:00:00,70.52,70.52,69.42,69.93,54710.0,65.6137,65.6137,64.5902,65.0648,54710.0
2022-01-26 15:30:00,69.9,70.37,69.6,70.22,204654.0,65.0368,65.4742,64.7577,65.3346,204654.0
2022-01-27 09:30:00,70.55,71.85,70.44,71.62,112994.0,65.6416,66.8512,65.5393,66.6372,112994.0
2022-01-27 10:00:00,71.59,71.78,71.04,71.05,78383.0,66.6093,66.7861,66.0975,66.1068,78383.0
2022-01-27 10:30:00,71.05,71.65,71.02,71.55,71040.0,66.1068,66.6651,66.0789,66.5721,71040.0
2022-01-27 11:00:00,71.66,71.69,70.73,70.83,64955.0,66.6744,66.7023,65.8091,65.9021,64955.0
2022-01-27 11:30:00,70.83,71.2,70.78,71.13,46388.0,65.9021,66.2464,65.8556,66.1813,46388.0
2022-01-27 12:00:00,71.11,71.13,70.61,70.68,38958.0,66.1627,66.1813,65.6975,65.7626,38958.0
2022-01-27 12:30:00,70.71,70.72,70.08,70.14,42795.0,65.7905,65.7998,65.2043,65.2602,42795.0
2022-01-27 13:00:00,70.14,70.24,69.68,69.68,67741.0,65.2602,65.3532,64.8322,64.8322,67741.0
2022-01-27 13:30:00,69.72,69.84,69.45,69.69,52285.0,64.8694,64.981,64.6182,64.8415,52285.0
2022-01-27 14:00:00,69.66,70.11,69.48,69.52,63470.0,64.8135,65.2322,64.6461,64.6833,63470.0
2022-01-27 14:30:00,69.53,70.12,69.47,69.7,108219.0,64.6926,65.2415,64.6368,64.8508,108219.0
2022-01-27 15:00:00,69.73,70.14,69.55,70.1,106406.0,64.8787,65.2602,64.7112,65.2229,106406.0
2022-01-27 15:30:00,70.13,70.41,69.87,69.9,234392.0,65.2508,65.5114,65.0089,65.0368,234392.0
2022-01-28 09:30:00,69.92,70.42,69.69,69.79,300641.0,65.0555,65.5207,64.8415,64.9345,300641.0
2022-01-28 10:00:00,69.77,70.58,69.77,70.37,86508.0,64.9159,65.6695,64.9159,65.4742,86508.0
2022-01-28 10:30:00,70.39,70.49,69.8,70.35,61872.0,65.4928,65.5858,64.9438,65.4555,61872.0
2022-01-28 11:00:00,70.34,70.43,70.21,70.34,30766.0,65.4462,65.53,65.3253,65.4462,30766.0
2022-01-28 11:30:00,70.35,70.6,70.2,70.5,41973.0,65.4555,65.6881,65.316,65.5951,41973.0
2022-01-28 12:00:00,70.49,70.64,70.25,70.31,123907.0,65.5858,65.7254,65.3625,65.4183,123907.0
2022-01-28 12:30:00,70.31,70.36,70.12,70.19,41369.0,65.4183,65.4648,65.2415,65.3067,41369.0
2022-01-28 13:00:00,70.24,70.52,70.23,70.37,31890.0,65.3532,65.6137,65.3439,65.4742,31890.0
2022-01-28 13:30:00,70.41,70.57,70.33,70.45,40125.0,65.5114,65.6602,65.4369,65.5486,40125.0
2022-01-28 14:00:00,70.42,70.53,70.02,70.03,45927.0,65.5207,65.623,65.1485,65.1578,45927.0
2022-01-28 14:30:00,70.0,70.94,69.98,70.94,79639.0,65.1299,66.0045,65.1113,66.0045,79639.0
2022-01-28 15:00:00,70.93,70.97,70.73,70.85,81338.0,65.9952,66.0324,65.8091,65.9208,81338.0
2022-01-28 15:30:00,70.85,71.25,70.64,71.19,369896.0,65.9208,66.2929,65.7254,66.2371,369896.0
2022-01-31 09:30:00,70.53,71.02,70.17,70.35,138978.0,65.623,66.0789,65.2881,65.4555,138978.0
2022-01-31 10:00:00,70.45,71.07,70.45,70.86,106456.0,65.5486,66.1254,65.5486,65.9301,106456.0
2022-01-31 10:30:00,70.87,71.12,70.68,71.08,79189.0,65.9394,66.172,65.7626,66.1348,79189.0
2022-01-31 11:00:00,71.13,71.17,70.88,70.96,46491.0,66.1813,66.2185,65.9487,66.0231,46491.0
2022-01-31 11:30:00,70.92,71.17,70.86,71.12,45648.0,65.9859,66.2185,65.9301,66.172,45648.0
2022-01-31 12:00:00,71.11,71.33,71.07,71.3,46218.0,66.1627,66.3674,66.1254,66.3394,46218.0
2022-01-31 12:30:00,71.3,71.57,71.24,71.5,28221.0,66.3394,66.5907,66.2836,66.5255,28221.0
2022-01-31 13:00:00,71.54,71.67,71.36,71.6,42517.0,66.5627,66.6837,66.3953,66.6186,42517.0
2022-01-31 13:30:00,71.58,71.66,71.5,71.57,32872.0,66.6,66.6744,66.5255,66.5907,32872.0
2022-01-31 14:00:00,71.58,71.68,71.5,71.61,33416.0,66.6,66.693,66.5255,66.6279,33416.0
2022-01-31 14:30:00,71.63,71.75,71.62,71.67,81190.0,66.6465,66.7581,66.6372,66.6837,81190.0
2022-01-31 15:00:00,71.67,71.73,71.36,71.66,69686.0,66.6837,66.7395,66.3953,66.6744,69686.0
2022-01-31 15:30:00,71.64,71.92,71.47,71.85,346348.0,66.6558,66.9163,66.4976,66.8512,346348.0
2022-02-01 09:30:00,71.59,71.92,71.04,71.35,102192.0,66.6093,66.9163,66.0975,66.386,102192.0
2022-02-01 10:00:00,71.34,71.59,70.93,71.44,94720.0,66.3767,66.6093,65.9952,66.4697,94720.0
2022-02-01 10:30:00,71.42,71.84,71.37,71.76,126262.0,66.4511,66.8419,66.4046,66.7674,126262.0
2022-02-01 11:00:00,71.78,71.9,71.26,71.26,45476.0,66.7861,66.8977,66.3022,66.3022,45476.0
2022-02-01 11:30:00,71.32,71.5,70.98,71.27,138058.0,66.3581,66.5255,66.0417,66.3115,138058.0
2022-02-01 12:00:00,71.27,71.42,71.23,71.34,25667.0,66.3115,66.4511,66.2743,66.3767,25667.0
2022-02-01 12:30:00,71.34,71.59,71.21,71.52,25659.0,66.3767,66.6093,66.2557,66.5441,25659.0
2022-02-01 13:00:00,71.55,71.57,71.4,71.55,21476.0,66.5721,66.5907,66.4325,66.5721,21476.0
2022-02-01 13:30:00,71.54,71.87,71.5,71.87,42260.0,66.5627,66.8698,66.5255,66.8698,42260.0
2022-02-01 14:00:00,71.88,71.97,71.72,71.9,37992.0,66.8791,66.9628,66.7302,66.8977,37992.0
2022-02-01 14:30:00,71.91,72.0,71.86,71.95,39492.0,66.907,66.9907,66.8605,66.9442,39492.0
2022-02-01 15:00:00,71.95,72.28,71.94,72.22,44699.0,66.9442,67.2513,66.9349,67.1954,44699.0
2022-02-01 15:30:00,72.22,72.32,72.05,72.13,175287.0,67.1954,67.2885,67.0373,67.1117,175287.0
2022-02-02 09:30:00,71.7,72.93,71.7,72.21,168979.0,66.7116,67.856,66.7116,67.1861,168979.0
2022-02-02 10:00:00,72.23,72.81,72.19,72.53,165682.0,67.2047,67.7444,67.1675,67.4839,165682.0
2022-02-02 10:30:00,72.59,73.09,72.44,72.98,41641.0,67.5397,68.0049,67.4001,67.9026,41641.0
2022-02-02 11:00:00,72.95,73.09,72.76,73.07,26185.0,67.8747,68.0049,67.6979,67.9863,26185.0
2022-02-02 11:30:00,73.05,73.28,72.95,73.08,33895.0,67.9677,68.1817,67.8747,67.9956,33895.0
2022-02-02 12:00:00,73.1,73.2,72.95,72.96,38009.0,68.0142,68.1073,67.8747,67.884,38009.0
2022-02-02 12:30:00,72.96,73.11,72.92,73.02,28712.0,67.884,68.0235,67.8467,67.9398,28712.0
2022-02-02 13:00:00,73.01,73.14,72.91,72.92,51577.0,67.9305,68.0514,67.8374,67.8467,51577.0
2022-02-02 13:30:00,72.92,73.08,72.88,73.08,57028.0,67.8467,67.9956,67.8095,67.9956,57028.0
2022-02-02 14:00:00,73.08,73.15,72.85,72.92,44636.0,67.9956,68.0607,67.7816,67.8467,44636.0
2022-02-02 14:30:00,72.92,73.05,72.85,72.94,39972.0,67.8467,67.9677,67.7816,67.8653,39972.0
2022-02-02 15:00:00,72.95,73.11,72.88,72.98,75931.0,67.8747,68.0235,67.8095,67.9026,75931.0
2022-02-02 15:30:00,72.98,73.37,72.94,73.12,319077.0,67.9026,68.2654,67.8653,68.0328,319077.0
2022-02-03 09:30:00,73.39,73.64,72.6,72.88,157034.0,68.284,68.5166,67.549,67.8095,157034.0
2022-02-03 10:00:00,72.89,73.29,72.83,72.92,137376.0,67.8188,68.191,67.763,67.8467,137376.0
2022-02-03 10:30:00,72.91,73.41,72.78,73.36,155483.0,67.8374,68.3026,67.7165,68.2561,155483.0
2022-02-03 11:00:00,73.34,73.39,72.94,73.16,88751.0,68.2375,68.284,67.8653,68.07,88751.0
2022-02-03 11:30:00,73.17,73.21,72.78,72.8,70765.0,68.0793,68.1166,67.7165,67.7351,70765.0
2022-02-03 12:00:00,72.79,72.88,72.54,72.62,92518.0,67.7258,67.8095,67.4932,67.5676,92518.0
2022-02-03 12:30:00,72.61,72.68,72.47,72.62,79380.0,67.5583,67.6234,67.428,67.5676,79380.0
2022-02-03 13:00:00,72.6,72.6,72.42,72.55,71848.0,67.549,67.549,67.3815,67.5025,71848.0
2022-02-03 13:30:00,72.56,72.61,72.44,72.5,86038.0,67.5118,67.5583,67.4001,67.456,86038.0
2022-02-03 14:00:00,72.48,72.53,72.32,72.36,107457.0,67.4374,67.4839,67.2885,67.3257,107457.0
2022-02-03 14:30:00,72.36,72.5,72.18,72.47,99490.0,67.3257,67.456,67.1582,67.428,99490.0
2022-02-03 15:00:00,72.49,72.5,72.27,72.5,141921.0,67.4467,67.456,67.242,67.456,141921.0
2022-02-03 15:30:00,72.48,72.48,71.92,72.24,439510.0,67.4374,67.4374,66.9163,67.214,439510.0
2022-02-04 09:30:00,70.05,71.55,70.0,71.0,230336.0,65.1764,66.5721,65.1299,66.0603,230336.0
2022-02-04 10:00:00,71.0,71.03,68.84,69.09,338143.0,66.0603,66.0882,64.0506,64.2832,338143.0
2022-02-04 10:30:00,69.02,69.42,68.38,69.08,233336.0,64.2181,64.5902,63.6226,64.2739,233336.0
2022-02-04 11:00:00,69.08,69.79,68.99,69.49,267659.0,64.2739,64.9345,64.1902,64.6554,267659.0
2022-02-04 11:30:00,69.38,69.6,68.61,68.92,177904.0,64.553,64.7577,63.8366,64.125,177904.0
2022-02-04 12:00:00,68.95,69.88,68.78,69.76,114631.0,64.1529,65.0182,63.9948,64.9066,114631.0
2022-02-04 12:30:00,69.79,70.66,69.64,70.41,143918.0,64.9345,65.744,64.7949,65.5114,143918.0
2022-02-04 13:00:00,70.4,71.0,70.4,70.62,118257.0,65.5021,66.0603,65.5021,65.7068,118257.0
2022-02-04 13:30:00,70.63,71.38,70.56,71.11,137874.0,65.7161,66.4139,65.6509,66.1627,137874.0
2022-02-04 14:00:00,71.11,71.26,70.69,70.9,79368.0,66.1627,66.3022,65.7719,65.9673,79368.0
2022-02-04 14:30:00,70.91,71.37,70.89,71.2,440730.0,65.9766,66.4046,65.958,66.2464,440730.0
2022-02-04 15:00:00,71.2,71.44,71.04,71.39,129382.0,66.2464,66.4697,66.0975,66.4232,129382.0
2022-02-04 15:30:00,71.42,71.5,70.43,70.53,498531.0,66.4511,66.5255,65.53,65.623,498531.0
2022-02-07 09:30:00,70.31,70.82,69.89,70.73,230601.0,65.4183,65.8928,65.0275,65.8091,230601.0
2022-02-07 10:00:00,70.7,70.86,69.99,70.2,137133.0,65.7812,65.9301,65.1206,65.316,137133.0
2022-02-07 10:30:00,70.18,70.68,70.14,70.53,101189.0,65.2974,65.7626,65.2602,65.623,101189.0
2022-02-07 11:00:00,70.51,70.63,70.26,70.58,137110.0,65.6044,65.7161,65.3718,65.6695,137110.0
2022-02-07 11:30:00,70.58,70.61,70.26,70.49,83299.0,65.6695,65.6975,65.3718,65.5858,83299.0
2022-02-07 12:00:00,70.5,70.53,70.36,70.45,114761.0,65.5951,65.623,65.4648,65.5486,114761.0
2022-02-07 12:30:00,70.43,70.59,70.36,70.48,196987.0,65.53,65.6788,65.4648,65.5765,196987.0
2022-02-07 13:00:00,70.47,70.61,70.47,70.56,87837.0,65.5672,65.6975,65.5672,65.6509,87837.0
2022-02-07 13:30:00,70.6,70.64,70.46,70.51,153114.0,65.6881,65.7254,65.5579,65.6044,153114.0
2022-02-07 14:00:00,70.51,70.57,70.37,70.53,144704.0,65.6044,65.6602,65.4742,65.623,144704.0
2022-02-07 14:30:00,70.51,70.55,70.43,70.5,108368.0,65.6044,65.6416,65.53,65.5951,108368.0
2022-02-07 15:00:00,70.51,70.79,70.45,70.52,242467.0,65.6044,65.8649,65.5486,65.6137,242467.0
2022-02-07 15:30:00,70.53,70.61,70.08,70.24,504784.0,65.623,65.6975,65.2043,65.3532,504784.0
2022-02-08 09:30:00,70.91,71.23,70.5,71.15,90799.0,65.9766,66.2743,65.5951,66.1999,90799.0
2022-02-08 10:00:00,71.14,71.62,70.85,71.57,70694.0,66.1906,66.6372,65.9208,66.5907,70694.0
2022-02-08 10:30:00,71.58,71.71,71.45,71.6,68891.0,66.6,66.7209,66.479,66.6186,68891.0
2022-02-08 11:00:00,71.6,71.72,71.52,71.65,76563.0,66.6186,66.7302,66.5441,66.6651,76563.0
2022-02-08 11:30:00,71.67,72.04,71.65,72.02,55523.0,66.6837,67.028,66.6651,67.0094,55523.0
2022-02-08 12:00:00,72.04,72.22,72.0,72.22,98317.0,67.028,67.1954,66.9907,67.1954,98317.0
2022-02-08 12:30:00,72.22,72.55,72.15,72.53,92487.0,67.1954,67.5025,67.1303,67.4839,92487.0
2022-02-08 13:00:00,72.53,72.72,72.45,72.5,44588.0,67.4839,67.6607,67.4094,67.456,44588.0
2022-02-08 13:30:00,72.45,72.77,72.42,72.7,103587.0,67.4094,67.7072,67.3815,67.642,103587.0
2022-02-08 14:00:00,72.71,72.8,72.46,72.63,81084.0,67.6513,67.7351,67.4187,67.5769,81084.0
2022-02-08 14:30:00,72.62,72.73,72.49,72.67,83466.0,67.5676,67.67,67.4467,67.6141,83466.0
2022-02-08 15:00:00,72.65,73.07,72.64,72.92,87500.0,67.5955,67.9863,67.5862,67.8467,87500.0
2022-02-08 15:30:00,72.94,73.04,72.68,72.77,284254.0,67.8653,67.9584,67.6234,67.7072,284254.0
2022-02-09 09:30:00,72.96,73.7,72.96,73.35,79779.0,67.884,68.5725,67.884,68.2468,79779.0
2022-02-09 10:00:00,73.38,73.61,73.23,73.6,83876.0,68.2747,68.4887,68.1352,68.4794,83876.0
2022-02-09 10:30:00,73.6,73.76,73.42,73.49,69942.0,68.4794,68.6283,68.312,68.3771,69942.0
2022-02-09 11:00:00,73.5,73.5,73.05,73.26,87185.0,68.3864,68.3864,67.9677,68.1631,87185.0
2022-02-09 11:30:00,73.25,73.44,73.18,73.38,63506.0,68.1538,68.3306,68.0887,68.2747,63506.0
2022-02-09 12:00:00,73.38,73.58,73.29,73.33,105295.0,68.2747,68.4608,68.191,68.2282,105295.0
2022-02-09 12:30:00,73.33,73.42,73.22,73.34,34305.0,68.2282,68.312,68.1259,68.2375,34305.0
2022-02-09 13:00:00,73.34,73.43,73.14,73.38,66814.0,68.2375,68.3213,68.0514,68.2747,66814.0
2022-02-09 13:30:00,73.36,73.57,73.36,73.47,29858.0,68.2561,68.4515,68.2561,68.3585,29858.0
2022-02-09 14:00:00,73.47,73.52,73.41,73.45,37395.0,68.3585,68.405,68.3026,68.3399,37395.0
2022-02-09 14:30:00,73.45,73.48,73.25,73.27,43176.0,68.3399,68.3678,68.1538,68.1724,43176.0
2022-02-09 15:00:00,73.27,73.31,73.13,73.24,143249.0,68.1724,68.2096,68.0421,68.1445,143249.0
2022-02-09 15:30:00,73.24,73.26,72.9,73.03,181534.0,68.1445,68.1631,67.8281,67.9491,181534.0
2022-02-10 09:30:00,72.67,73.71,72.52,73.54,51582.0,67.6141,68.5818,67.4746,68.4236,51582.0
2022-02-10 10:00:00,73.54,73.85,73.42,73.64,60531.0,68.4236,68.712,68.312,68.5166,60531.0
2022-02-10 10:30:00,73.62,74.05,73.57,74.04,174003.0,68.498,68.8981,68.4515,68.8888,174003.0
2022-02-10 11:00:00,74.02,74.36,73.92,74.32,136187.0,68.8702,69.1866,68.7772,69.1493,136187.0
2022-02-10 11:30:00,74.3,74.85,74.24,74.78,93793.0,69.1307,69.6425,69.0749,69.5773,93793.0
2022-02-10 12:00:00,74.75,74.91,74.47,74.6,71627.0,69.5494,69.6983,69.2889,69.4099,71627.0
2022-02-10 12:30:00,74.59,74.63,74.2,74.33,74864.0,69.4006,69.4378,69.0377,69.1586,74864.0
2022-02-10 13:00:00,74.32,74.41,74.06,74.06,60095.0,69.1493,69.2331,68.9074,68.9074,60095.0
2022-02-10 13:30:00,74.07,74.11,73.49,73.6,97826.0,68.9167,68.9539,68.3771,68.4794,97826.0
2022-02-10 14:00:00,73.6,73.63,73.1,73.32,68009.0,68.4794,68.5073,68.0142,68.2189,68009.0
2022-02-10 14:30:00,73.34,73.35,72.81,72.96,58072.0,68.2375,68.2468,67.7444,67.884,58072.0
2022-02-10 15:00:00,72.98,73.22,72.85,73.07,124029.0,67.9026,68.1259,67.7816,67.9863,124029.0
2022-02-10 15:30:00,73.03,73.07,72.49,72.96,242891.0,67.9491,67.9863,67.4467,67.884,242891.0
2022-02-11 09:30:00,72.69,73.0,72.42,72.7,56092.0,67.6327,67.9212,67.3815,67.642,56092.0
2022-02-11 10:00:00,72.67,73.32,72.66,73.22,68229.0,67.6141,68.2189,67.6048,68.1259,68229.0
2022-02-11 10:30:00,73.24,73.34,73.0,73.18,54943.0,68.1445,68.2375,67.9212,68.0887,54943.0
2022-02-11 11:00:00,73.29,73.39,73.16,73.22,41667.0,68.191,68.284,68.07,68.1259,41667.0
2022-02-11 11:30:00,73.22,73.26,72.76,72.84,49029.0,68.1259,68.1631,67.6979,67.7723,49029.0
2022-02-11 12:00:00,72.83,73.0,72.75,72.97,56782.0,67.763,67.9212,67.6886,67.8933,56782.0
2022-02-11 12:30:00,72.95,73.05,72.75,72.82,38025.0,67.8747,67.9677,67.6886,67.7537,38025.0
2022-02-11 13:00:00,72.84,73.03,72.75,72.75,35872.0,67.7723,67.9491,67.6886,67.6886,35872.0
2022-02-11 13:30:00,72.72,72.74,71.8,71.88,85527.0,67.6607,67.6793,66.8047,66.8791,85527.0
2022-02-11 14:00:00,71.84,72.28,71.57,71.82,75672.0,66.8419,67.2513,66.5907,66.8233,75672.0
2022-02-11 14:30:00,71.81,72.22,71.48,71.74,76764.0,66.814,67.1954,66.5069,66.7488,76764.0
2022-02-11 15:00:00,71.76,71.93,71.32,71.64,141526.0,66.7674,66.9256,66.3581,66.6558,141526.0
2022-02-11 15:30:00,71.62,71.71,71.25,71.54,311767.0,66.6372,66.7209,66.2929,66.5627,311767.0
2022-02-14 09:30:00,71.68,72.11,70.89,71.27,74254.0,66.693,67.0931,65.958,66.3115,74254.0
2022-02-14 10:00:00,71.21,71.29,70.25,70.43,62352.0,66.2557,66.3301,65.3625,65.53,62352.0
2022-02-14 10:30:00,70.42,70.43,69.77,69.77,58512.0,65.5207,65.53,64.9159,64.9159,58512.0
2022-02-14 11:00:00,69.79,69.84,69.47,69.81,119225.0,64.9345,64.981,64.6368,64.9531,119225.0
2022-02-14 11:30:00,69.82,70.08,69.62,70.07,167924.0,64.9624,65.2043,64.7763,65.195,167924.0
2022-02-14 12:00:00,70.06,70.12,69.89,70.07,54793.0,65.1857,65.2415,65.0275,65.195,54793.0
2022-02-14 12:30:00,70.08,70.16,69.95,70.09,57334.0,65.2043,65.2788,65.0834,65.2136,57334.0
2022-02-14 13:00:00,70.11,70.26,69.91,69.97,36899.0,65.2322,65.3718,65.0462,65.102,36899.0
2022-02-14 13:30:00,69.96,69.96,69.33,69.39,54475.0,65.0927,65.0927,64.5065,64.5623,54475.0
2022-02-14 14:00:00,69.34,69.49,69.16,69.27,72265.0,64.5158,64.6554,64.3483,64.4507,72265.0
2022-02-14 14:30:00,69.24,69.55,69.11,69.18,396148.0,64.4228,64.7112,64.3018,64.3669,396148.0
2022-02-14 15:00:00,69.17,69.42,68.96,69.25,332289.0,64.3576,64.5902,64.1622,64.4321,332289.0
2022-02-14 15:30:00,69.24,69.75,69.2,69.66,352190.0,64.4228,64.8973,64.3856,64.8135,352190.0
2022-02-15 09:30:00,70.28,71.95,70.12,71.14,116384.0,65.3904,66.9442,65.2415,66.1906,116384.0
2022-02-15 10:00:00,71.17,71.51,70.9,71.48,59241.0,66.2185,66.5348,65.9673,66.5069,59241.0
2022-02-15 10:30:00,71.49,71.74,71.42,71.71,71801.0,66.5162,66.7488,66.4511,66.7209,71801.0
2022-02-15 11:00:00,71.71,71.75,71.32,71.36,43630.0,66.7209,66.7581,66.3581,66.3953,43630.0
2022-02-15 11:30:00,71.37,71.55,71.09,71.33,42166.0,66.4046,66.5721,66.1441,66.3674,42166.0
2022-02-15 12:00:00,71.35,71.45,71.25,71.45,27423.0,66.386,66.479,66.2929,66.479,27423.0
2022-02-15 12:30:00,71.42,71.56,71.34,71.39,28130.0,66.4511,66.5814,66.3767,66.4232,28130.0
2022-02-15 13:00:00,71.43,71.65,71.42,71.64,33385.0,66.4604,66.6651,66.4511,66.6558,33385.0
2022-02-15 13:30:00,71.63,71.64,71.4,71.52,45913.0,66.6465,66.6558,66.4325,66.5441,45913.0
2022-02-15 14:00:00,71.52,71.58,71.23,71.24,68305.0,66.5441,66.6,66.2743,66.2836,68305.0
2022-02-15 14:30:00,71.24,71.34,71.04,71.07,48118.0,66.2836,66.3767,66.0975,66.1254,48118.0
2022-02-15 15:00:00,71.08,71.19,71.02,71.14,53258.0,66.1348,66.2371,66.0789,66.1906,53258.0
2022-02-15 15:30:00,71.14,71.2,70.87,71.01,241138.0,66.1906,66.2464,65.9394,66.0696,241138.0
2022-02-16 09:30:00,70.73,71.77,70.5,71.18,60300.0,65.8091,66.7767,65.5951,66.2278,60300.0
2022-02-16 10:00:00,71.17,71.55,71.08,71.48,41074.0,66.2185,66.5721,66.1348,66.5069,41074.0
2022-02-16 10:30:00,71.47,71.72,71.22,71.23,38862.0,66.4976,66.7302,66.265,66.2743,38862.0
2022-02-16 11:00:00,71.27,71.46,71.07,71.46,40075.0,66.3115,66.4883,66.1254,66.4883,40075.0
2022-02-16 11:30:00,71.46,71.46,71.3,71.35,23545.0,66.4883,66.4883,66.3394,66.386,23545.0
2022-02-16 12:00:00,71.36,71.45,71.27,71.29,22722.0,66.3953,66.479,66.3115,66.3301,22722.0
2022-02-16 12:30:00,71.28,71.28,71.08,71.12,18764.0,66.3208,66.3208,66.1348,66.172,18764.0
2022-02-16 13:00:00,71.16,71.2,71.03,71.06,20644.0,66.2092,66.2464,66.0882,66.1161,20644.0
2022-02-16 13:30:00,71.06,71.19,71.01,71.12,35116.0,66.1161,66.2371,66.0696,66.172,35116.0
2022-02-16 14:00:00,71.15,71.4,70.9,71.4,38464.0,66.1999,66.4325,65.9673,66.4325,38464.0
2022-02-16 14:30:00,71.38,71.49,71.15,71.31,33531.0,66.4139,66.5162,66.1999,66.3488,33531.0
2022-02-16 15:00:00,71.3,71.5,71.26,71.42,54817.0,66.3394,66.5255,66.3022,66.4511,54817.0
2022-02-16 15:30:00,71.41,71.5,71.21,71.24,217282.0,66.4418,66.5255,66.2557,66.2836,217282.0
2022-02-17 09:30:00,70.84,71.31,70.62,70.85,72114.0,65.9115,66.3488,65.7068,65.9208,72114.0
2022-02-17 10:00:00,70.78,71.46,70.69,71.21,104777.0,65.8556,66.4883,65.7719,66.2557,104777.0
2022-02-17 10:30:00,71.19,71.3,70.9,71.24,54353.0,66.2371,66.3394,65.9673,66.2836,54353.0
2022-02-17 11:00:00,71.29,71.32,71.03,71.06,37665.0,66.3301,66.3581,66.0882,66.1161,37665.0
2022-02-17 11:30:00,71.05,71.24,70.95,71.11,37078.0,66.1068,66.2836,66.0138,66.1627,37078.0
2022-02-17 12:00:00,71.09,71.46,71.05,71.42,32801.0,66.1441,66.4883,66.1068,66.4511,32801.0
2022-02-17 12:30:00,71.42,71.46,71.13,71.18,30764.0,66.4511,66.4883,66.1813,66.2278,30764.0
2022-02-17 13:00:00,71.19,71.3,71.17,71.19,38445.0,66.2371,66.3394,66.2185,66.2371,38445.0
2022-02-17 13:30:00,71.19,71.21,71.04,71.11,41306.0,66.2371,66.2557,66.0975,66.1627,41306.0
2022-02-17 14:00:00,71.11,71.11,70.67,70.69,30570.0,66.1627,66.1627,65.7533,65.7719,30570.0
2022-02-17 14:30:00,70.7,70.74,70.5,70.54,53059.0,65.7812,65.8184,65.5951,65.6323,53059.0
2022-02-17 15:00:00,70.53,70.65,70.28,70.61,70268.0,65.623,65.7347,65.3904,65.6975,70268.0
2022-02-17 15:30:00,70.61,70.81,70.43,70.6,230107.0,65.6975,65.8835,65.53,65.6881,230107.0
2022-02-18 09:30:00,70.3,71.36,70.26,71.28,86544.0,65.409,66.3953,65.3718,66.3208,86544.0
2022-02-18 10:00:00,71.21,71.31,71.01,71.08,40791.0,66.2557,66.3488,66.0696,66.1348,40791.0
2022-02-18 10:30:00,71.07,71.14,70.77,70.77,41535.0,66.1254,66.1906,65.8463,65.8463,41535.0
2022-02-18 11:00:00,70.73,70.79,70.46,70.76,39452.0,65.8091,65.8649,65.5579,65.837,39452.0
2022-02-18 11:30:00,70.79,70.79,70.25,70.28,29894.0,65.8649,65.8649,65.3625,65.3904,29894.0
2022-02-18 12:00:00,70.31,70.59,70.24,70.47,34190.0,65.4183,65.6788,65.3532,65.5672,34190.0
2022-02-18 12:30:00,70.46,70.5,70.25,70.35,53464.0,65.5579,65.5951,65.3625,65.4555,53464.0
2022-02-18 13:00:00,70.38,70.46,70.23,70.33,28923.0,65.4835,65.5579,65.3439,65.4369,28923.0
2022-02-18 13:30:00,70.31,70.51,70.25,70.46,34827.0,65.4183,65.6044,65.3625,65.5579,34827.0
2022-02-18 14:00:00,70.42,70.75,70.42,70.75,42517.0,65.5207,65.8277,65.5207,65.8277,42517.0
2022-02-18 14:30:00,70.73,70.87,70.52,70.87,41887.0,65.8091,65.9394,65.6137,65.9394,41887.0
2022-02-18 15:00:00,70.86,70.89,70.58,70.64,59216.0,65.9301,65.958,65.6695,65.7254,59216.0
2022-02-18 15:30:00,70.62,70.85,70.43,70.53,224918.0,65.7068,65.9208,65.53,65.623,224918.0
2022-02-22 09:30:00,70.73,71.28,70.44,71.16,71711.0,65.8091,66.3208,65.5393,66.2092,71711.0
2022-02-22 10:00:00,71.16,71.24,70.83,71.02,42247.0,66.2092,66.2836,65.9021,66.0789,42247.0
2022-02-22 10:30:00,71.02,71.03,70.41,70.45,34621.0,66.0789,66.0882,65.5114,65.5486,34621.0
2022-02-22 11:00:00,70.42,70.79,70.29,70.64,50234.0,65.5207,65.8649,65.3997,65.7254,50234.0
2022-02-22 11:30:00,70.61,70.91,70.58,70.88,26990.0,65.6975,65.9766,65.6695,65.9487,26990.0
2022-02-22 12:00:00,70.86,71.0,70.73,70.73,30717.0,65.9301,66.0603,65.8091,65.8091,30717.0
2022-02-22 12:30:00,70.71,70.73,70.47,70.48,19316.0,65.7905,65.8091,65.5672,65.5765,19316.0
2022-02-22 13:00:00,70.51,70.6,70.27,70.43,24474.0,65.6044,65.6881,65.3811,65.53,24474.0
2022-02-22 13:30:00,70.36,70.43,70.08,70.2,40820.0,65.4648,65.53,65.2043,65.316,40820.0
2022-02-22 14:00:00,70.2,70.23,69.67,70.03,35188.0,65.316,65.3439,64.8229,65.1578,35188.0
2022-02-22 14:30:00,70.02,70.55,69.95,70.49,35357.0,65.1485,65.6416,65.0834,65.5858,35357.0
2022-02-22 15:00:00,70.49,70.8,70.46,70.65,63469.0,65.5858,65.8742,65.5579,65.7347,63469.0
2022-02-22 15:30:00,70.63,70.75,70.03,70.3,148744.0,65.7161,65.8277,65.1578,65.409,148744.0
2022-02-23 09:30:00,70.68,70.97,70.32,70.59,68374.0,65.7626,66.0324,65.4276,65.6788,68374.0
2022-02-23 10:00:00,70.53,70.59,70.04,70.14,62483.0,65.623,65.6788,65.1671,65.2602,62483.0
2022-02-23 10:30:00,70.12,70.39,70.04,70.16,46177.0,65.2415,65.4928,65.1671,65.2788,46177.0
2022-02-23 11:00:00,70.12,70.19,69.9,69.97,47068.0,65.2415,65.3067,65.0368,65.102,47068.0
2022-02-23 11:30:00,69.97,70.19,69.93,70.14,47819.0,65.102,65.3067,65.0648,65.2602,47819.0
2022-02-23 12:00:00,70.13,70.41,69.99,70.41,34701.0,65.2508,65.5114,65.1206,65.5114,34701.0
2022-02-23 12:30:00,70.44,70.46,70.14,70.15,32034.0,65.5393,65.5579,65.2602,65.2695,32034.0
2022-02-23 13:00:00,70.17,70.17,69.77,69.78,31094.0,65.2881,65.2881,64.9159,64.9252,31094.0
2022-02-23 13:30:00,69.8,70.15,69.65,70.08,70080.0,64.9438,65.2695,64.8042,65.2043,70080.0
2022-02-23 14:00:00,70.07,70.08,69.72,69.75,55290.0,65.195,65.2043,64.8694,64.8973,55290.0
2022-02-23 14:30:00,69.79,69.8,69.52,69.72,49224.0,64.9345,64.9438,64.6833,64.8694,49224.0
2022-02-23 15:00:00,69.75,69.8,69.52,69.76,103364.0,64.8973,64.9438,64.6833,64.9066,103364.0
2022-02-23 15:30:00,69.76,69.81,69.21,69.45,372533.0,64.9066,64.9531,64.3949,64.6182,372533.0
2022-02-24 09:30:00,67.72,68.01,67.07,67.76,194385.0,63.0085,63.2783,62.4037,63.0457,194385.0
2022-02-24 10:00:00,67.75,67.85,67.21,67.35,148959.0,63.0364,63.1295,62.534,62.6643,148959.0
2022-02-24 10:30:00,67.34,67.38,66.87,67.04,87379.0,62.655,62.6922,62.2177,62.3758,87379.0
2022-02-24 11:00:00,67.03,67.2,66.67,66.73,71446.0,62.3665,62.5247,62.0316,62.0874,71446.0
2022-02-24 11:30:00,66.71,66.88,66.46,66.85,68557.0,62.0688,62.227,61.8362,62.199,68557.0
2022-02-24 12:00:00,66.85,66.86,66.34,66.52,71176.0,62.199,62.2084,61.7245,61.892,71176.0
2022-02-24 12:30:00,66.55,66.63,66.2,66.45,64922.0,61.9199,61.9944,61.5943,61.8269,64922.0
2022-02-24 13:00:00,66.43,66.44,65.78,65.78,97268.0,61.8083,61.8176,61.2035,61.2035,97268.0
2022-02-24 13:30:00,65.85,66.38,65.46,65.95,265206.0,61.2686,61.7617,60.9058,61.3617,265206.0
2022-02-24 14:00:00,65.95,66.36,65.78,66.29,141964.0,61.3617,61.7431,61.2035,61.678,141964.0
2022-02-24 14:30:00,66.32,66.69,66.26,66.69,163383.0,61.7059,62.0502,61.6501,62.0502,163383.0
2022-02-24 15:00:00,66.66,67.15,66.63,66.82,105430.0,62.0223,62.4782,61.9944,62.1711,105430.0
2022-02-24 15:30:00,66.84,67.75,66.75,67.49,274859.0,62.1897,63.0364,62.106,62.7945,274859.0
2022-02-25 09:30:00,67.96,69.75,67.66,69.06,140284.0,63.2318,64.8973,62.9527,64.2553,140284.0
2022-02-25 10:00:00,69.02,69.7,68.9,69.67,90818.0,64.2181,64.8508,64.1064,64.8229,90818.0
2022-02-25 10:30:00,69.6,69.63,69.28,69.37,76729.0,64.7577,64.7856,64.46,64.5437,76729.0
2022-02-25 11:00:00,69.38,69.96,69.26,69.84,48191.0,64.553,65.0927,64.4414,64.981,48191.0
2022-02-25 11:30:00,69.84,70.31,69.83,70.27,60880.0,64.981,65.4183,64.9717,65.3811,60880.0
2022-02-25 12:00:00,70.25,70.36,70.16,70.34,45843.0,65.3625,65.4648,65.2788,65.4462,45843.0
2022-02-25 12:30:00,70.36,70.59,70.36,70.47,40571.0,65.4648,65.6788,65.4648,65.5672,40571.0
2022-02-25 13:00:00,70.46,70.56,70.32,70.49,37769.0,65.5579,65.6509,65.4276,65.5858,37769.0
2022-02-25 13:30:00,70.51,70.68,70.37,70.5,45051.0,65.6044,65.7626,65.4742,65.5951,45051.0
2022-02-25 14:00:00,70.52,70.65,70.38,70.61,38654.0,65.6137,65.7347,65.4835,65.6975,38654.0
2022-02-25 14:30:00,70.62,70.62,70.28,70.41,65360.0,65.7068,65.7068,65.3904,65.5114,65360.0
2022-02-25 15:00:00,70.41,70.72,70.33,70.5,102674.0,65.5114,65.7998,65.4369,65.5951,102674.0
2022-02-25 15:30:00,70.52,70.89,70.44,70.74,263077.0,65.6137,65.958,65.5393,65.8184,263077.0
2022-02-28 09:30:00,68.56,69.34,68.31,69.21,153088.0,64.1435,64.8733,63.9097,64.7517,153088.0
2022-02-28 10:00:00,69.17,69.28,68.82,69.05,135620.0,64.7143,64.8172,64.3868,64.602,135620.0
2022-02-28 10:30:00,69.09,69.41,68.98,69.31,83697.0,64.6394,64.9388,64.5365,64.8452,83697.0
2022-02-28 11:00:00,69.33,69.75,69.08,69.73,82456.0,64.8639,65.2569,64.6301,65.2382,82456.0
2022-02-28 11:30:00,69.71,69.76,69.39,69.66,73977.0,65.2195,65.2662,64.9201,65.1727,73977.0
2022-02-28 12:00:00,69.7,69.8,69.36,69.42,39965.0,65.2101,65.3037,64.892,64.9481,39965.0
2022-02-28 12:30:00,69.39,69.45,69.11,69.16,37438.0,64.9201,64.9762,64.6581,64.7049,37438.0
2022-02-28 13:00:00,69.15,69.5,69.08,69.2,38125.0,64.6955,65.023,64.6301,64.7423,38125.0
2022-02-28 13:30:00,69.19,69.42,69.09,69.38,49611.0,64.733,64.9481,64.6394,64.9107,49611.0
2022-02-28 14:00:00,69.36,69.36,68.79,68.93,50607.0,64.892,64.892,64.3587,64.4897,50607.0
2022-02-28 14:30:00,68.95,69.32,68.8,69.17,41715.0,64.5084,64.8546,64.3681,64.7143,41715.0
2022-02-28 15:00:00,69.17,69.35,69.03,69.21,65086.0,64.7143,64.8827,64.5833,64.7517,65086.0
2022-02-28 15:30:00,69.15,69.62,68.87,69.47,282422.0,64.6955,65.1353,64.4336,64.9949,282422.0
2022-03-01 09:30:00,68.73,69.11,67.78,67.94,172923.0,64.3026,64.6581,63.4138,63.5635,172923.0
2022-03-01 10:00:00,67.97,68.24,67.15,67.31,101093.0,63.5916,63.8442,62.8244,62.9741,101093.0
2022-03-01 10:30:00,67.31,67.39,66.69,66.87,112680.0,62.9741,63.0489,62.394,62.5624,112680.0
2022-03-01 11:00:00,66.86,67.12,66.78,67.0,66026.0,62.5531,62.7963,62.4782,62.684,66026.0
2022-03-01 11:30:00,66.97,66.97,66.47,66.65,71582.0,62.656,62.656,62.1882,62.3566,71582.0
2022-03-01 12:00:00,66.63,66.75,66.33,66.68,116306.0,62.3379,62.4501,62.0572,62.3847,116306.0
2022-03-01 12:30:00,66.69,66.78,66.49,66.78,64788.0,62.394,62.4782,62.2069,62.4782,64788.0
2022-03-01 13:00:00,66.76,66.83,66.39,66.41,53018.0,62.4595,62.525,62.1133,62.132,53018.0
2022-03-01 13:30:00,66.44,66.51,66.22,66.44,77587.0,62.1601,62.2256,61.9543,62.1601,77587.0
2022-03-01 14:00:00,66.39,66.82,66.22,66.78,91484.0,62.1133,62.5156,61.9543,62.4782,91484.0
2022-03-01 14:30:00,66.77,67.06,66.58,66.64,179923.0,62.4689,62.7402,62.2911,62.3472,179923.0
2022-03-01 15:00:00,66.56,66.96,66.52,66.63,150284.0,62.2724,62.6466,62.235,62.3379,150284.0
2022-03-01 15:30:00,66.6,66.7,66.15,66.48,387053.0,62.3098,62.4034,61.8888,62.1975,387053.0
2022-03-02 09:30:00,67.18,67.98,67.09,67.96,92886.0,62.8524,63.6009,62.7682,63.5822,92886.0
2022-03-02 10:00:00,67.97,68.43,67.84,68.23,66588.0,63.5916,64.0219,63.4699,63.8348,66588.0
2022-03-02 10:30:00,68.19,68.46,67.97,68.44,52833.0,63.7974,64.05,63.5916,64.0313,52833.0
2022-03-02 11:00:00,68.44,68.9,68.37,68.82,66126.0,64.0313,64.4616,63.9658,64.3868,66126.0
2022-03-02 11:30:00,68.83,69.06,68.78,69.0,73547.0,64.3962,64.6113,64.3494,64.5552,73547.0
2022-03-02 12:00:00,68.98,69.03,68.79,68.98,45624.0,64.5365,64.5833,64.3587,64.5365,45624.0
2022-03-02 12:30:00,69.01,69.35,68.98,69.35,35891.0,64.5646,64.8827,64.5365,64.8827,35891.0
2022-03-02 13:00:00,69.34,69.49,69.14,69.15,63194.0,64.8733,65.0136,64.6862,64.6955,63194.0
2022-03-02 13:30:00,69.17,69.41,69.17,69.3,51532.0,64.7143,64.9388,64.7143,64.8359,51532.0
2022-03-02 14:00:00,69.35,69.48,69.16,69.24,36033.0,64.8827,65.0043,64.7049,64.7797,36033.0
2022-03-02 14:30:00,69.24,69.38,69.08,69.12,47888.0,64.7797,64.9107,64.6301,64.6675,47888.0
2022-03-02 15:00:00,69.11,69.36,69.06,69.35,51990.0,64.6581,64.892,64.6113,64.8827,51990.0
2022-03-02 15:30:00,69.34,69.48,69.06,69.18,230168.0,64.8733,65.0043,64.6113,64.7236,230168.0
2022-03-03 09:30:00,69.42,69.78,68.93,69.43,35694.0,64.9481,65.285,64.4897,64.9575,35694.0
2022-03-03 10:00:00,69.46,69.65,69.32,69.58,44138.0,64.9856,65.1633,64.8546,65.0978,44138.0
2022-03-03 10:30:00,69.57,69.61,68.68,68.72,63423.0,65.0885,65.1259,64.2558,64.2932,63423.0
2022-03-03 11:00:00,68.74,68.74,68.4,68.7,54321.0,64.312,64.312,63.9939,64.2745,54321.0
2022-03-03 11:30:00,68.68,68.86,68.56,68.7,32411.0,64.2558,64.4242,64.1435,64.2745,32411.0
2022-03-03 12:00:00,68.68,68.94,68.63,68.73,47462.0,64.2558,64.4991,64.209,64.3026,47462.0
2022-03-03 12:30:00,68.75,69.27,68.75,69.21,26643.0,64.3213,64.8078,64.3213,64.7517,26643.0
2022-03-03 13:00:00,69.17,69.32,69.14,69.31,29189.0,64.7143,64.8546,64.6862,64.8452,29189.0
2022-03-03 13:30:00,69.31,69.32,69.07,69.2,21287.0,64.8452,64.8546,64.6207,64.7423,21287.0
2022-03-03 14:00:00,69.19,69.53,69.18,69.41,35707.0,64.733,65.0511,64.7236,64.9388,35707.0
2022-03-03 14:30:00,69.4,69.48,69.2,69.26,27746.0,64.9294,65.0043,64.7423,64.7985,27746.0
2022-03-03 15:00:00,69.25,69.35,69.0,69.34,53215.0,64.7891,64.8827,64.5552,64.8733,53215.0
2022-03-03 15:30:00,69.35,69.42,69.09,69.27,221662.0,64.8827,64.9481,64.6394,64.8078,221662.0
2022-03-04 09:30:00,68.05,68.05,67.08,67.4,74091.0,63.6664,63.6664,62.7589,63.0583,74091.0
2022-03-04 10:00:00,67.4,67.61,66.71,66.9,139868.0,63.0583,63.2547,62.4127,62.5905,139868.0
2022-03-04 10:30:00,66.92,67.12,66.72,66.82,106075.0,62.6092,62.7963,62.4221,62.5156,106075.0
2022-03-04 11:00:00,66.83,67.07,66.78,66.84,92423.0,62.525,62.7495,62.4782,62.5343,92423.0
2022-03-04 11:30:00,66.83,66.91,66.57,66.59,64711.0,62.525,62.5998,62.2817,62.3005,64711.0
2022-03-04 12:00:00,66.56,66.92,66.41,66.76,118161.0,62.2724,62.6092,62.132,62.4595,118161.0
2022-03-04 12:30:00,66.74,67.09,66.71,67.06,116519.0,62.4408,62.7682,62.4127,62.7402,116519.0
2022-03-04 13:00:00,67.14,67.47,67.07,67.15,123987.0,62.815,63.1238,62.7495,62.8244,123987.0
2022-03-04 13:30:00,67.16,67.17,66.88,66.9,117502.0,62.8337,62.8431,62.5718,62.5905,117502.0
2022-03-04 14:00:00,66.91,67.04,66.68,66.86,144329.0,62.5998,62.7215,62.3847,62.5531,144329.0
2022-03-04 14:30:00,66.85,66.95,66.34,66.34,146626.0,62.5437,62.6373,62.0666,62.0666,146626.0
2022-03-04 15:00:00,66.37,66.93,66.37,66.85,278872.0,62.0946,62.6185,62.0946,62.5437,278872.0
2022-03-04 15:30:00,66.85,67.52,66.75,67.46,433347.0,62.5437,63.1705,62.4501,63.1144,433347.0
2022-03-07 09:30:00,66.67,66.9,65.61,65.73,100967.0,62.3753,62.5905,61.3836,61.4958,100967.0
2022-03-07 10:00:00,65.71,66.43,65.7,65.75,77276.0,61.4771,62.1508,61.4678,61.5146,77276.0
2022-03-07 10:30:00,65.73,66.13,65.69,66.0,84904.0,61.4958,61.8701,61.4584,61.7485,84904.0
2022-03-07 11:00:00,65.97,66.25,65.79,66.14,91709.0,61.7204,61.9824,61.552,61.8794,91709.0
2022-03-07 11:30:00,66.16,66.23,65.73,65.78,73496.0,61.8982,61.9636,61.4958,61.5426,73496.0
2022-03-07 12:00:00,65.77,65.89,65.49,65.8,64047.0,61.5333,61.6455,61.2713,61.5613,64047.0
2022-03-07 12:30:00,65.75,65.75,65.4,65.5,69375.0,61.5146,61.5146,61.1871,61.2807,69375.0
2022-03-07 13:00:00,65.47,65.77,65.38,65.65,72911.0,61.2526,61.5333,61.1684,61.421,72911.0
2022-03-07 13:30:00,65.63,65.85,65.55,65.81,102449.0,61.4023,61.6081,61.3274,61.5707,102449.0
2022-03-07 14:00:00,65.81,66.09,65.67,65.79,115727.0,61.5707,61.8327,61.4397,61.552,115727.0
2022-03-07 14:30:00,65.78,66.06,65.69,65.75,66439.0,61.5426,61.8046,61.4584,61.5146,66439.0
2022-03-07 15:00:00,65.78,65.8,65.47,65.55,137228.0,61.5426,61.5613,61.2526,61.3274,137228.0
2022-03-07 15:30:00,65.53,65.55,65.19,65.36,353376.0,61.3087,61.3274,60.9906,61.1497,353376.0
2022-03-08 09:30:00,66.21,66.33,65.35,65.71,161519.0,61.9449,62.0572,61.1403,61.4771,161519.0
2022-03-08 10:00:00,65.7,65.71,65.02,65.29,157213.0,61.4678,61.4771,60.8316,61.0842,157213.0
2022-03-08 10:30:00,65.28,66.02,65.08,65.78,111166.0,61.0748,61.7672,60.8877,61.5426,111166.0
2022-03-08 11:00:00,65.74,65.89,65.09,65.15,75387.0,61.5052,61.6455,60.8971,60.9532,75387.0
2022-03-08 11:30:00,65.11,65.59,64.96,65.54,75152.0,60.9158,61.3649,60.7755,61.3181,75152.0
2022-03-08 12:00:00,65.56,67.14,65.56,67.06,114479.0,61.3368,62.815,61.3368,62.7402,114479.0
2022-03-08 12:30:00,67.06,67.4,66.89,67.21,86392.0,62.7402,63.0583,62.5811,62.8805,86392.0
2022-03-08 13:00:00,67.2,67.65,67.13,67.15,100682.0,62.8712,63.2922,62.8057,62.8244,100682.0
2022-03-08 13:30:00,67.16,67.16,66.58,66.64,80238.0,62.8337,62.8337,62.2911,62.3472,80238.0
2022-03-08 14:00:00,66.59,66.77,66.34,66.74,51816.0,62.3005,62.4689,62.0666,62.4408,51816.0
2022-03-08 14:30:00,66.72,67.1,66.3,66.69,179550.0,62.4221,62.7776,62.0291,62.394,179550.0
2022-03-08 15:00:00,66.7,66.99,66.39,66.42,79866.0,62.4034,62.6747,62.1133,62.1414,79866.0
2022-03-08 15:30:00,66.41,66.45,65.84,65.91,284319.0,62.132,62.1695,61.5988,61.6643,284319.0
2022-03-09 09:30:00,67.89,68.65,67.62,68.04,81969.0,63.5167,64.2278,63.2641,63.657,81969.0
2022-03-09 10:00:00,68.07,68.45,68.04,68.33,147401.0,63.6851,64.0406,63.657,63.9284,147401.0
2022-03-09 10:30:00,68.31,68.64,68.13,68.54,63890.0,63.9097,64.2184,63.7412,64.1248,63890.0
2022-03-09 11:00:00,68.56,68.63,68.25,68.39,50714.0,64.1435,64.209,63.8535,63.9845,50714.0
2022-03-09 11:30:00,68.43,68.66,68.41,68.62,57764.0,64.0219,64.2371,64.0032,64.1997,57764.0
2022-03-09 12:00:00,68.63,68.85,68.5,68.72,43356.0,64.209,64.4149,64.0874,64.2932,43356.0
2022-03-09 12:30:00,68.7,68.88,68.62,68.73,28511.0,64.2745,64.4429,64.1997,64.3026,28511.0
2022-03-09 13:00:00,68.76,68.76,68.46,68.57,37532.0,64.3307,64.3307,64.05,64.1529,37532.0
2022-03-09 13:30:00,68.57,68.59,68.1,68.12,32007.0,64.1529,64.1716,63.7132,63.7319,32007.0
2022-03-09 14:00:00,68.1,68.37,68.01,68.19,38383.0,63.7132,63.9658,63.629,63.7974,38383.0
2022-03-09 14:30:00,68.21,68.25,67.97,68.0,55382.0,63.8161,63.8535,63.5916,63.6196,55382.0
2022-03-09 15:00:00,68.01,68.38,67.99,68.33,79954.0,63.629,63.9751,63.6103,63.9284,79954.0
2022-03-09 15:30:00,68.37,68.53,67.84,67.89,271965.0,63.9658,64.1155,63.4699,63.5167,271965.0
2022-03-10 09:30:00,66.59,67.35,66.28,67.13,206137.0,62.3005,63.0115,62.0104,62.8057,206137.0
2022-03-10 10:00:00,67.11,67.47,66.78,66.78,109631.0,62.787,63.1238,62.4782,62.4782,109631.0
2022-03-10 10:30:00,66.79,67.0,66.55,66.73,116668.0,62.4876,62.684,62.263,62.4314,116668.0
2022-03-10 11:00:00,66.71,66.88,66.42,66.48,49972.0,62.4127,62.5718,62.1414,62.1975,49972.0
2022-03-10 11:30:00,66.48,66.56,66.23,66.52,64551.0,62.1975,62.2724,61.9636,62.235,64551.0
2022-03-10 12:00:00,66.45,66.71,66.34,66.59,74231.0,62.1695,62.4127,62.0666,62.3005,74231.0
2022-03-10 12:30:00,66.57,66.58,66.16,66.17,43988.0,62.2817,62.2911,61.8982,61.9075,43988.0
2022-03-10 13:00:00,66.17,66.47,66.06,66.27,97710.0,61.9075,62.1882,61.8046,62.0011,97710.0
2022-03-10 13:30:00,66.25,66.5,65.89,66.45,152284.0,61.9824,62.2162,61.6455,62.1695,152284.0
2022-03-10 14:00:00,66.44,66.81,66.42,66.66,53280.0,62.1601,62.5063,62.1414,62.3659,53280.0
2022-03-10 14:30:00,66.68,66.84,66.51,66.68,52642.0,62.3847,62.5343,62.2256,62.3847,52642.0
2022-03-10 15:00:00,66.7,66.7,66.23,66.42,129628.0,62.4034,62.4034,61.9636,62.1414,129628.0
2022-03-10 15:30:00,66.42,66.91,66.35,66.85,296256.0,62.1414,62.5998,62.0759,62.5437,296256.0
2022-03-11 09:30:00,67.68,68.44,67.38,68.35,61116.0,63.3202,64.0313,63.0396,63.9471,61116.0
2022-03-11 10:00:00,68.35,68.42,67.86,68.07,49859.0,63.9471,64.0126,63.4886,63.6851,49859.0
2022-03-11 10:30:00,68.08,68.26,67.93,68.26,57980.0,63.6945,63.8629,63.5541,63.8629,57980.0
2022-03-11 11:00:00,68.25,68.33,67.82,67.99,42326.0,63.8535,63.9284,63.4512,63.6103,42326.0
2022-03-11 11:30:00,67.97,68.08,67.77,67.9,41346.0,63.5916,63.6945,63.4044,63.5261,41346.0
2022-03-11 12:00:00,67.89,67.99,67.68,67.74,33385.0,63.5167,63.6103,63.3202,63.3764,33385.0
2022-03-11 12:30:00,67.73,67.93,67.65,67.81,41262.0,63.367,63.5541,63.2922,63.4419,41262.0
2022-03-11 13:00:00,67.79,67.87,67.63,67.73,58631.0,63.4231,63.498,63.2735,63.367,58631.0
2022-03-11 13:30:00,67.73,67.79,67.39,67.41,51626.0,63.367,63.4231,63.0489,63.0676,51626.0
2022-03-11 14:00:00,67.41,67.61,67.25,67.58,72848.0,63.0676,63.2547,62.9179,63.2267,72848.0
2022-03-11 14:30:00,67.57,67.58,67.06,67.21,69850.0,63.2173,63.2267,62.7402,62.8805,69850.0
2022-03-11 15:00:00,67.2,67.21,66.9,66.99,118784.0,62.8712,62.8805,62.5905,62.6747,118784.0
2022-03-11 15:30:00,66.97,67.06,66.72,66.93,389701.0,62.656,62.7402,62.4221,62.6185,389701.0
2022-03-14 09:30:00,67.42,68.11,66.56,67.8,166044.0,63.077,63.7225,62.2724,63.4325,166044.0
2022-03-14 10:00:00,67.76,68.04,67.68,67.72,178306.0,63.3951,63.657,63.3202,63.3577,178306.0
2022-03-14 10:30:00,67.7,68.64,67.69,68.64,122642.0,63.3389,64.2184,63.3296,64.2184,122642.0
2022-03-14 11:00:00,68.64,68.7,68.33,68.43,120901.0,64.2184,64.2745,63.9284,64.0219,120901.0
2022-03-14 11:30:00,68.41,68.53,67.75,67.81,111174.0,64.0032,64.1155,63.3857,63.4419,111174.0
2022-03-14 12:00:00,67.79,67.79,67.43,67.73,53875.0,63.4231,63.4231,63.0863,63.367,53875.0
2022-03-14 12:30:00,67.75,67.91,67.57,67.63,79545.0,63.3857,63.5354,63.2173,63.2735,79545.0
2022-03-14 13:00:00,67.66,67.67,67.45,67.53,57302.0,63.3015,63.3109,63.1051,63.1799,57302.0
2022-03-14 13:30:00,67.53,67.54,67.0,67.0,61893.0,63.1799,63.1893,62.684,62.684,61893.0
2022-03-14 14:00:00,67.02,67.18,66.95,66.99,59067.0,62.7028,62.8524,62.6373,62.6747,59067.0
2022-03-14 14:30:00,67.01,67.18,66.92,67.14,72436.0,62.6934,62.8524,62.6092,62.815,72436.0
2022-03-14 15:00:00,67.12,67.37,67.1,67.2,127617.0,62.7963,63.0302,62.7776,62.8712,127617.0
2022-03-14 15:30:00,67.18,67.51,66.99,67.5,455587.0,62.8524,63.1612,62.6747,63.1518,455587.0
2022-03-15 09:30:00,68.27,68.38,67.46,67.64,66909.0,63.8722,63.9751,63.1144,63.2828,66909.0
2022-03-15 10:00:00,67.64,67.78,67.11,67.7,52434.0,63.2828,63.4138,62.787,63.3389,52434.0
2022-03-15 10:30:00,67.73,67.86,67.37,67.37,69455.0,63.367,63.4886,63.0302,63.0302,69455.0
2022-03-15 11:00:00,67.39,67.55,67.25,67.38,38156.0,63.0489,63.1986,62.9179,63.0396,38156.0
2022-03-15 11:30:00,67.35,67.58,67.11,67.3,83608.0,63.0115,63.2267,62.787,62.9647,83608.0
2022-03-15 12:00:00,67.25,67.46,67.07,67.33,50583.0,62.9179,63.1144,62.7495,62.9928,50583.0
2022-03-15 12:30:00,67.34,67.64,67.34,67.56,25532.0,63.0021,63.2828,63.0021,63.208,25532.0
2022-03-15 13:00:00,67.56,67.71,67.5,67.51,31278.0,63.208,63.3483,63.1518,63.1612,31278.0
2022-03-15 13:30:00,67.51,67.8,67.47,67.8,42285.0,63.1612,63.4325,63.1238,63.4325,42285.0
2022-03-15 14:00:00,67.77,67.87,67.55,67.64,31710.0,63.4044,63.498,63.1986,63.2828,31710.0
2022-03-15 14:30:00,67.64,68.23,67.53,68.21,56071.0,63.2828,63.8348,63.1799,63.8161,56071.0
2022-03-15 15:00:00,68.19,68.41,68.17,68.31,61063.0,63.7974,64.0032,63.7787,63.9097,61063.0
2022-03-15 15:30:00,68.31,68.39,68.04,68.13,288491.0,63.9097,63.9845,63.657,63.7412,288491.0
2022-03-16 09:30:00,68.75,68.81,68.43,68.76,70676.0,64.3213,64.3774,64.0219,64.3307,70676.0
2022-03-16 10:00:00,68.8,69.53,68.24,69.37,73390.0,64.3681,65.0511,63.8442,64.9014,73390.0
2022-03-16 10:30:00,69.34,69.64,68.88,69.21,124594.0,64.8733,65.154,64.4429,64.7517,124594.0
2022-03-16 11:00:00,69.2,69.21,68.77,68.98,68759.0,64.7423,64.7517,64.34,64.5365,68759.0
2022-03-16 11:30:00,68.99,69.16,68.9,69.04,47849.0,64.5458,64.7049,64.4616,64.5926,47849.0
2022-03-16 12:00:00,69.03,69.19,68.97,69.07,29722.0,64.5833,64.733,64.5271,64.6207,29722.0
2022-03-16 12:30:00,69.06,69.24,68.9,68.99,30185.0,64.6113,64.7797,64.4616,64.5458,30185.0
2022-03-16 13:00:00,69.03,69.03,68.68,68.75,29530.0,64.5833,64.5833,64.2558,64.3213,29530.0
2022-03-16 13:30:00,68.79,68.83,68.23,68.3,117866.0,64.3587,64.3962,63.8348,63.9003,117866.0
2022-03-16 14:00:00,68.27,68.78,67.72,68.48,485597.0,63.8722,64.3494,63.3577,64.0687,485597.0
2022-03-16 14:30:00,68.53,69.38,68.41,68.88,366885.0,64.1155,64.9107,64.0032,64.4429,366885.0
2022-03-16 15:00:00,68.91,69.38,68.83,69.28,141363.0,64.471,64.9107,64.3962,64.8172,141363.0
2022-03-16 15:30:00,69.27,69.76,69.05,69.75,509122.0,64.8078,65.2662,64.602,65.2569,509122.0
2022-03-17 09:30:00,69.24,69.48,68.94,69.31,73284.0,64.7797,65.0043,64.4991,64.8452,73284.0
2022-03-17 10:00:00,69.26,69.29,68.93,69.23,115557.0,64.7985,64.8265,64.4897,64.7704,115557.0
2022-03-17 10:30:00,69.23,69.39,68.94,69.21,240664.0,64.7704,64.9201,64.4991,64.7517,240664.0
2022-03-17 11:00:00,69.21,69.47,69.21,69.37,190140.0,64.7517,64.9949,64.7517,64.9014,190140.0
2022-03-17 11:30:00,69.34,69.82,69.34,69.79,66248.0,64.8733,65.3224,64.8733,65.2943,66248.0
2022-03-17 12:00:00,69.8,70.11,69.79,70.05,86721.0,65.3037,65.5937,65.2943,65.5376,86721.0
2022-03-17 12:30:00,70.1,70.18,69.94,70.07,42698.0,65.5843,65.6592,65.4347,65.5563,42698.0
2022-03-17 13:00:00,70.11,70.15,69.98,70.15,69668.0,65.5937,65.6311,65.4721,65.6311,69668.0
2022-03-17 13:30:00,70.15,70.42,70.12,70.34,61502.0,65.6311,65.8837,65.6031,65.8089,61502.0
2022-03-17 14:00:00,70.37,70.42,70.07,70.08,53618.0,65.837,65.8837,65.5563,65.5656,53618.0
2022-03-17 14:30:00,70.09,70.28,70.09,70.18,63266.0,65.575,65.7528,65.575,65.6592,63266.0
2022-03-17 15:00:00,70.18,70.39,70.11,70.33,77372.0,65.6592,65.8557,65.5937,65.7995,77372.0
2022-03-17 15:30:00,70.33,70.5,70.06,70.35,418528.0,65.7995,65.9586,65.5469,65.8182,418528.0
2022-03-18 09:30:00,70.07,70.29,68.87,69.07,395756.0,65.5563,65.7621,64.4336,64.6207,395756.0
2022-03-18 10:00:00,69.06,69.47,68.99,69.44,100143.0,64.6113,64.9949,64.5458,64.9669,100143.0
2022-03-18 10:30:00,69.45,69.96,69.42,69.7,89337.0,64.9762,65.4534,64.9481,65.2101,89337.0
2022-03-18 11:00:00,69.7,69.73,69.32,69.47,67093.0,65.2101,65.2382,64.8546,64.9949,67093.0
2022-03-18 11:30:00,69.47,69.9,69.46,69.78,83815.0,64.9949,65.3972,64.9856,65.285,83815.0
2022-03-18 12:00:00,69.78,70.06,69.69,69.97,61095.0,65.285,65.5469,65.2008,65.4627,61095.0
2022-03-18 12:30:00,70.0,70.11,69.91,70.06,104181.0,65.4908,65.5937,65.4066,65.5469,104181.0
2022-03-18 13:00:00,70.02,70.38,70.02,70.33,68374.0,65.5095,65.8463,65.5095,65.7995,68374.0
2022-03-18 13:30:00,70.34,70.43,70.2,70.33,54990.0,65.8089,65.8931,65.6779,65.7995,54990.0
2022-03-18 14:00:00,70.34,70.47,70.22,70.37,86546.0,65.8089,65.9305,65.6966,65.837,86546.0
2022-03-18 14:30:00,70.37,70.42,70.16,70.21,75746.0,65.837,65.8837,65.6405,65.6873,75746.0
2022-03-18 15:00:00,70.2,70.4,70.13,70.33,166894.0,65.6779,65.865,65.6124,65.7995,166894.0
2022-03-18 15:30:00,70.33,70.96,70.3,70.8,709569.0,65.7995,66.3889,65.7715,66.2393,709569.0
2022-03-21 09:30:00,71.65,72.5,70.97,71.34,52700.0,67.0345,67.8297,66.3983,66.7445,52700.0
2022-03-21 10:00:00,71.28,71.64,71.2,71.55,32270.0,66.6883,67.0251,66.6135,66.9409,32270.0
2022-03-21 10:30:00,71.53,71.54,71.17,71.28,47343.0,66.9222,66.9316,66.5854,66.6883,47343.0
2022-03-21 11:00:00,71.28,71.29,70.83,70.85,29922.0,66.6883,66.6977,66.2673,66.286,29922.0
2022-03-21 11:30:00,70.88,70.94,70.58,70.71,27679.0,66.3141,66.3702,66.0334,66.1551,27679.0
2022-03-21 12:00:00,70.7,71.18,70.67,71.14,47804.0,66.1457,66.5948,66.1176,66.5574,47804.0
2022-03-21 12:30:00,71.11,71.27,70.9,71.02,43361.0,66.5293,66.679,66.3328,66.4451,43361.0
2022-03-21 13:00:00,71.0,71.04,70.84,70.86,25982.0,66.4264,66.4638,66.2767,66.2954,25982.0
2022-03-21 13:30:00,70.84,71.16,70.84,71.04,31064.0,66.2767,66.5761,66.2767,66.4638,31064.0
2022-03-21 14:00:00,71.06,71.15,70.96,71.1,37635.0,66.4825,66.5667,66.3889,66.5199,37635.0
2022-03-21 14:30:00,71.12,71.23,70.96,71.03,134904.0,66.5386,66.6416,66.3889,66.4544,134904.0
2022-03-21 15:00:00,71.03,71.5,71.0,71.36,182256.0,66.4544,66.8942,66.4264,66.7632,182256.0
2022-03-21 15:30:00,71.36,71.53,71.07,71.52,233398.0,66.7632,66.9222,66.4919,66.9129,233398.0
2022-03-22 09:30:00,72.08,72.81,71.97,72.58,77350.0,67.4368,68.1198,67.3339,67.9046,77350.0
2022-03-22 10:00:00,72.63,72.64,72.36,72.41,43007.0,67.9514,67.9607,67.6988,67.7455,43007.0
2022-03-22 10:30:00,72.43,72.56,72.2,72.25,112423.0,67.7643,67.8859,67.5491,67.5958,112423.0
2022-03-22 11:00:00,72.25,72.29,72.0,72.19,48443.0,67.5958,67.6333,67.362,67.5397,48443.0
2022-03-22 11:30:00,72.18,72.28,72.06,72.24,29240.0,67.5304,67.6239,67.4181,67.5865,29240.0
2022-03-22 12:00:00,72.25,72.28,72.1,72.15,33476.0,67.5958,67.6239,67.4555,67.5023,33476.0
2022-03-22 12:30:00,72.1,72.23,71.98,72.19,28311.0,67.4555,67.5771,67.3432,67.5397,28311.0
2022-03-22 13:00:00,72.2,72.26,72.09,72.11,40783.0,67.5491,67.6052,67.4462,67.4649,40783.0
2022-03-22 13:30:00,72.14,72.14,71.95,72.02,33190.0,67.4929,67.4929,67.3152,67.3807,33190.0
2022-03-22 14:00:00,72.04,72.1,71.54,71.58,56410.0,67.3994,67.4555,66.9316,66.969,56410.0
2022-03-22 14:30:00,71.57,71.84,71.57,71.68,74694.0,66.9597,67.2123,66.9597,67.0626,74694.0
2022-03-22 15:00:00,71.66,71.77,71.48,71.48,83580.0,67.0439,67.1468,66.8754,66.8754,83580.0
2022-03-22 15:30:00,71.48,72.03,71.44,71.79,234777.0,66.8754,67.39,66.838,67.1655,234777.0
2022-03-23 09:30:00,71.33,71.73,71.09,71.59,45882.0,66.7351,67.1093,66.5106,66.9784,45882.0
2022-03-23 10:00:00,71.57,71.83,71.57,71.71,25133.0,66.9597,67.2029,66.9597,67.0906,25133.0
2022-03-23 10:30:00,71.72,71.9,71.65,71.66,35070.0,67.1,67.2684,67.0345,67.0439,35070.0
2022-03-23 11:00:00,71.69,71.75,71.57,71.69,19380.0,67.0719,67.1281,66.9597,67.0719,19380.0
2022-03-23 11:30:00,71.67,71.7,71.49,71.49,16508.0,67.0532,67.0813,66.8848,66.8848,16508.0
2022-03-23 12:00:00,71.52,71.62,71.33,71.44,28475.0,66.9129,67.0064,66.7351,66.838,28475.0
2022-03-23 12:30:00,71.41,71.48,71.24,71.26,22011.0,66.81,66.8754,66.6509,66.6696,22011.0
2022-03-23 13:00:00,71.25,71.27,71.12,71.15,17923.0,66.6603,66.679,66.5386,66.5667,17923.0
2022-03-23 13:30:00,71.1,71.14,70.98,71.14,28330.0,66.5199,66.5574,66.4077,66.5574,28330.0
2022-03-23 14:00:00,71.16,71.36,71.13,71.28,46177.0,66.5761,66.7632,66.548,66.6883,46177.0
2022-03-23 14:30:00,71.28,71.28,71.13,71.14,19090.0,66.6883,66.6883,66.548,66.5574,19090.0
2022-03-23 15:00:00,71.14,71.23,71.03,71.15,64424.0,66.5574,66.6416,66.4544,66.5667,64424.0
2022-03-23 15:30:00,71.15,71.19,70.77,70.86,220515.0,66.5667,66.6041,66.2112,66.2954,220515.0
2022-03-24 09:30:00,71.02,71.53,70.69,71.44,72596.0,66.4451,66.9222,66.1363,66.838,72596.0
2022-03-24 10:00:00,71.43,71.81,71.4,71.57,40080.0,66.8287,67.1842,66.8006,66.9597,40080.0
2022-03-24 10:30:00,71.59,71.71,71.45,71.52,41672.0,66.9784,67.0906,66.8474,66.9129,41672.0
2022-03-24 11:00:00,71.51,71.72,71.51,71.65,35559.0,66.9035,67.1,66.9035,67.0345,35559.0
2022-03-24 11:30:00,71.66,71.78,71.56,71.66,32329.0,67.0439,67.1561,66.9503,67.0439,32329.0
2022-03-24 12:00:00,71.67,71.8,71.57,71.6,26368.0,67.0532,67.1748,66.9597,66.9877,26368.0
2022-03-24 12:30:00,71.59,71.65,71.48,71.51,26488.0,66.9784,67.0345,66.8754,66.9035,26488.0
2022-03-24 13:00:00,71.52,71.63,71.5,71.59,29280.0,66.9129,67.0158,66.8942,66.9784,29280.0
2022-03-24 13:30:00,71.6,71.63,71.43,71.6,49762.0,66.9877,67.0158,66.8287,66.9877,49762.0
2022-03-24 14:00:00,71.61,71.68,71.52,71.56,42840.0,66.9971,67.0626,66.9129,66.9503,42840.0
2022-03-24 14:30:00,71.56,71.74,71.48,71.74,48050.0,66.9503,67.1187,66.8754,67.1187,48050.0
2022-03-24 15:00:00,71.73,71.77,71.6,71.74,95429.0,67.1093,67.1468,66.9877,67.1187,95429.0
2022-03-24 15:30:00,71.73,71.74,71.5,71.64,298205.0,67.1093,67.1187,66.8942,67.0251,298205.0
2022-03-25 09:30:00,71.68,72.37,71.68,72.24,38525.0,67.0626,67.7081,67.0626,67.5865,38525.0
2022-03-25 10:00:00,72.28,72.44,72.09,72.27,30585.0,67.6239,67.7736,67.4462,67.6146,30585.0
2022-03-25 10:30:00,72.28,72.7,72.26,72.6,28184.0,67.6239,68.0169,67.6052,67.9233,28184.0
2022-03-25 11:00:00,72.59,72.64,72.1,72.22,46028.0,67.9139,67.9607,67.4555,67.5678,46028.0
2022-03-25 11:30:00,72.24,72.44,72.15,72.29,36023.0,67.5865,67.7736,67.5023,67.6333,36023.0
2022-03-25 12:00:00,72.27,72.39,72.2,72.27,36858.0,67.6146,67.7268,67.5491,67.6146,36858.0
2022-03-25 12:30:00,72.26,72.34,72.0,72.1,106980.0,67.6052,67.6801,67.362,67.4555,106980.0
2022-03-25 13:00:00,72.08,72.11,71.84,71.97,66592.0,67.4368,67.4649,67.2123,67.3339,66592.0
2022-03-25 13:30:00,72.0,72.03,71.93,71.97,85885.0,67.362,67.39,67.2965,67.3339,85885.0
2022-03-25 14:00:00,71.98,72.34,71.97,72.2,188287.0,67.3432,67.6801,67.3339,67.5491,188287.0
2022-03-25 14:30:00,72.2,72.37,72.14,72.33,142267.0,67.5491,67.7081,67.4929,67.6707,142267.0
2022-03-25 15:00:00,72.32,72.46,72.29,72.37,79372.0,67.6613,67.7923,67.6333,67.7081,79372.0
2022-03-25 15:30:00,72.37,72.83,72.35,72.72,206178.0,67.7081,68.1385,67.6894,68.0356,206178.0
2022-03-28 09:30:00,72.68,72.68,71.6,72.51,72664.0,67.9981,67.9981,66.9877,67.8391,72664.0
2022-03-28 10:00:00,72.45,72.65,72.2,72.58,20400.0,67.783,67.9701,67.5491,67.9046,20400.0
2022-03-28 10:30:00,72.59,72.59,72.24,72.3,34851.0,67.9139,67.9139,67.5865,67.6426,34851.0
2022-03-28 11:00:00,72.28,72.29,72.03,72.15,29611.0,67.6239,67.6333,67.39,67.5023,29611.0
2022-03-28 11:30:00,72.17,72.22,71.91,71.91,23136.0,67.521,67.5678,67.2778,67.2778,23136.0
2022-03-28 12:00:00,71.92,72.07,71.92,72.06,22308.0,67.2871,67.4274,67.2871,67.4181,22308.0
2022-03-28 12:30:00,72.07,72.25,72.01,72.23,14182.0,67.4274,67.5958,67.3713,67.5771,14182.0
2022-03-28 13:00:00,72.25,72.25,72.01,72.07,33530.0,67.5958,67.5958,67.3713,67.4274,33530.0
2022-03-28 13:30:00,72.09,72.12,71.94,72.02,32685.0,67.4462,67.4742,67.3058,67.3807,32685.0
2022-03-28 14:00:00,72.0,72.08,71.94,71.97,28324.0,67.362,67.4368,67.3058,67.3339,28324.0
2022-03-28 14:30:00,72.01,72.21,71.96,72.16,34147.0,67.3713,67.5584,67.3245,67.5116,34147.0
2022-03-28 15:00:00,72.17,72.26,72.1,72.23,28579.0,67.521,67.6052,67.4555,67.5771,28579.0
2022-03-28 15:30:00,72.23,72.43,72.18,72.43,197370.0,67.5771,67.7643,67.5304,67.7643,197370.0
2022-03-29 09:30:00,73.15,73.41,72.65,72.84,109559.0,68.4379,68.6811,67.9701,68.1478,109559.0
2022-03-29 10:00:00,72.84,73.06,72.54,72.82,92566.0,68.1478,68.3537,67.8672,68.1291,92566.0
2022-03-29 10:30:00,72.85,73.14,72.84,73.11,53555.0,68.1572,68.4285,68.1478,68.4004,53555.0
2022-03-29 11:00:00,73.13,73.22,72.92,73.04,45536.0,68.4192,68.5034,68.2227,68.335,45536.0
2022-03-29 11:30:00,73.09,73.13,72.85,73.0,39469.0,68.3817,68.4192,68.1572,68.2975,39469.0
2022-03-29 12:00:00,73.01,73.06,72.63,72.73,24088.0,68.3069,68.3537,67.9514,68.0449,24088.0
2022-03-29 12:30:00,72.74,72.93,72.63,72.77,38614.0,68.0543,68.232,67.9514,68.0824,38614.0
2022-03-29 13:00:00,72.75,72.83,72.63,72.7,33395.0,68.0636,68.1385,67.9514,68.0169,33395.0
2022-03-29 13:30:00,72.7,72.78,72.58,72.66,53695.0,68.0169,68.0917,67.9046,67.9794,53695.0
2022-03-29 14:00:00,72.71,72.76,72.59,72.7,39809.0,68.0262,68.073,67.9139,68.0169,39809.0
2022-03-29 14:30:00,72.69,72.95,72.67,72.84,47072.0,68.0075,68.2508,67.9888,68.1478,47072.0
2022-03-29 15:00:00,72.85,73.4,72.83,73.27,82897.0,68.1572,68.6718,68.1385,68.5501,82897.0
2022-03-29 15:30:00,73.27,73.5,73.22,73.38,352186.0,68.5501,68.7653,68.5034,68.6531,352186.0
2022-03-30 09:30:00,73.56,73.82,73.37,73.74,38581.0,68.8215,69.0647,68.6437,68.9899,38581.0
2022-03-30 10:00:00,73.78,73.99,73.31,73.32,54006.0,69.0273,69.2238,68.5876,68.5969,54006.0
2022-03-30 10:30:00,73.29,73.64,73.07,73.53,96873.0,68.5689,68.8963,68.363,68.7934,96873.0
2022-03-30 11:00:00,73.49,73.65,73.4,73.45,48181.0,68.756,68.9057,68.6718,68.7185,48181.0
2022-03-30 11:30:00,73.45,73.58,73.38,73.47,46657.0,68.7185,68.8402,68.6531,68.7373,46657.0
2022-03-30 12:00:00,73.5,73.55,73.42,73.55,29815.0,68.7653,68.8121,68.6905,68.8121,29815.0
2022-03-30 12:30:00,73.55,73.63,73.47,73.57,32663.0,68.8121,68.887,68.7373,68.8308,32663.0
2022-03-30 13:00:00,73.53,73.56,73.36,73.4,28619.0,68.7934,68.8215,68.6343,68.6718,28619.0
2022-03-30 13:30:00,73.39,73.59,73.34,73.48,34193.0,68.6624,68.8495,68.6156,68.7466,34193.0
2022-03-30 14:00:00,73.48,73.72,73.48,73.69,44182.0,68.7466,68.9712,68.7466,68.9431,44182.0
2022-03-30 14:30:00,73.69,73.73,73.48,73.51,43263.0,68.9431,68.9805,68.7466,68.7747,43263.0
2022-03-30 15:00:00,73.5,73.61,73.34,73.4,47542.0,68.7653,68.8682,68.6156,68.6718,47542.0
2022-03-30 15:30:00,73.39,73.56,73.34,73.53,237409.0,68.6624,68.8215,68.6156,68.7934,237409.0
2022-03-31 09:30:00,73.79,73.98,73.41,73.81,59484.0,69.0366,69.2144,68.6811,69.0554,59484.0
2022-03-31 10:00:00,73.79,73.79,73.09,73.4,93330.0,69.0366,69.0366,68.3817,68.6718,93330.0
2022-03-31 10:30:00,73.39,73.4,73.11,73.38,87607.0,68.6624,68.6718,68.4004,68.6531,87607.0
2022-03-31 11:00:00,73.36,73.39,73.13,73.18,56894.0,68.6343,68.6624,68.4192,68.4659,56894.0
2022-03-31 11:30:00,73.17,73.2,72.95,73.05,35801.0,68.4566,68.4847,68.2508,68.3443,35801.0
2022-03-31 12:00:00,73.03,73.19,72.94,73.0,49146.0,68.3256,68.4753,68.2414,68.2975,49146.0
2022-03-31 12:30:00,73.0,73.13,72.95,73.01,40529.0,68.2975,68.4192,68.2508,68.3069,40529.0
2022-03-31 13:00:00,73.03,73.04,72.86,72.87,48486.0,68.3256,68.335,68.1666,68.1759,48486.0
2022-03-31 13:30:00,72.86,72.96,72.8,72.88,46456.0,68.1666,68.2601,68.1104,68.1853,46456.0
2022-03-31 14:00:00,72.87,72.88,72.57,72.62,52439.0,68.1759,68.1853,67.8952,67.942,52439.0
2022-03-31 14:30:00,72.61,72.61,72.4,72.53,49917.0,67.9327,67.9327,67.7362,67.8578,49917.0
2022-03-31 15:00:00,72.53,72.59,72.23,72.31,80664.0,67.8578,67.9139,67.5771,67.652,80664.0
2022-03-31 15:30:00,72.31,72.33,71.8,71.82,291564.0,67.652,67.6707,67.1748,67.1935,291564.0
2022-04-01 09:30:00,72.17,72.83,72.07,72.75,91046.0,67.521,68.1385,67.4274,68.0636,91046.0
2022-04-01 10:00:00,72.75,73.04,72.01,72.22,114872.0,68.0636,68.335,67.3713,67.5678,114872.0
2022-04-01 10:30:00,72.22,72.49,72.08,72.39,55461.0,67.5678,67.8204,67.4368,67.7268,55461.0
2022-04-01 11:00:00,72.39,72.53,72.27,72.48,52755.0,67.7268,67.8578,67.6146,67.811,52755.0
2022-04-01 11:30:00,72.48,72.53,72.36,72.48,44061.0,67.811,67.8578,67.6988,67.811,44061.0
2022-04-01 12:00:00,72.51,72.51,72.25,72.43,40872.0,67.8391,67.8391,67.5958,67.7643,40872.0
2022-04-01 12:30:00,72.42,72.43,72.23,72.36,32445.0,67.7549,67.7643,67.5771,67.6988,32445.0
2022-04-01 13:00:00,72.36,72.4,72.06,72.23,35260.0,67.6988,67.7362,67.4181,67.5771,35260.0
2022-04-01 13:30:00,72.22,72.5,72.21,72.46,41325.0,67.5678,67.8297,67.5584,67.7923,41325.0
2022-04-01 14:00:00,72.43,72.76,72.42,72.75,37505.0,67.7643,68.073,67.7549,68.0636,37505.0
2022-04-01 14:30:00,72.77,72.81,72.56,72.61,35943.0,68.0824,68.1198,67.8859,67.9327,35943.0
2022-04-01 15:00:00,72.61,72.77,72.31,72.34,66784.0,67.9327,68.0824,67.652,67.6801,66784.0
2022-04-01 15:30:00,72.35,72.64,72.2,72.53,220349.0,67.6894,67.9607,67.5491,67.8578,220349.0
2022-04-04 09:30:00,72.27,72.37,71.44,71.69,83051.0,67.6146,67.7081,66.838,67.0719,83051.0
2022-04-04 10:00:00,71.63,72.01,71.42,71.88,46945.0,67.0158,67.3713,66.8193,67.2497,46945.0
2022-04-04 10:30:00,71.87,72.05,71.37,71.41,54819.0,67.2403,67.4087,66.7725,66.81,54819.0
2022-04-04 11:00:00,71.39,71.46,70.95,71.02,52894.0,66.7912,66.8567,66.3796,66.4451,52894.0
2022-04-04 11:30:00,71.03,71.13,70.96,71.11,41866.0,66.4544,66.548,66.3889,66.5293,41866.0
2022-04-04 12:00:00,71.1,71.37,71.0,71.33,55529.0,66.5199,66.7725,66.4264,66.7351,55529.0
2022-04-04 12:30:00,71.31,71.34,71.07,71.09,45344.0,66.7164,66.7445,66.4919,66.5106,45344.0
2022-04-04 13:00:00,71.08,71.09,70.86,71.03,35525.0,66.5012,66.5106,66.2954,66.4544,35525.0
2022-04-04 13:30:00,71.03,71.15,70.92,71.15,65109.0,66.4544,66.5667,66.3515,66.5667,65109.0
2022-04-04 14:00:00,71.15,71.38,71.12,71.38,73940.0,66.5667,66.7819,66.5386,66.7819,73940.0
2022-04-04 14:30:00,71.39,71.41,71.18,71.23,47944.0,66.7912,66.81,66.5948,66.6416,47944.0
2022-04-04 15:00:00,71.27,71.35,71.21,71.23,43412.0,66.679,66.7538,66.6228,66.6416,43412.0
2022-04-04 15:30:00,71.23,71.23,70.81,71.03,227900.0,66.6416,66.6416,66.2486,66.4544,227900.0
2022-04-05 09:30:00,71.03,71.7,71.03,71.66,76368.0,66.4544,67.0813,66.4544,67.0439,76368.0
2022-04-05 10:00:00,71.67,72.03,71.54,71.77,89926.0,67.0532,67.39,66.9316,67.1468,89926.0
2022-04-05 10:30:00,71.74,72.33,71.69,72.16,81032.0,67.1187,67.6707,67.0719,67.5116,81032.0
2022-04-05 11:00:00,72.15,72.31,72.04,72.26,49960.0,67.5023,67.652,67.3994,67.6052,49960.0
2022-04-05 11:30:00,72.25,72.5,72.19,72.21,36804.0,67.5958,67.8297,67.5397,67.5584,36804.0
2022-04-05 12:00:00,72.19,72.49,72.15,72.42,84011.0,67.5397,67.8204,67.5023,67.7549,84011.0
2022-04-05 12:30:00,72.43,72.53,72.36,72.45,48090.0,67.7643,67.8578,67.6988,67.783,48090.0
2022-04-05 13:00:00,72.44,72.61,72.42,72.56,49780.0,67.7736,67.9327,67.7549,67.8859,49780.0
2022-04-05 13:30:00,72.54,72.57,72.32,72.34,36505.0,67.8672,67.8952,67.6613,67.6801,36505.0
2022-04-05 14:00:00,72.34,72.36,72.16,72.19,52739.0,67.6801,67.6988,67.5116,67.5397,52739.0
2022-04-05 14:30:00,72.17,72.19,71.98,71.98,38558.0,67.521,67.5397,67.3432,67.3432,38558.0
2022-04-05 15:00:00,71.98,72.0,71.82,71.85,47015.0,67.3432,67.362,67.1935,67.2216,47015.0
2022-04-05 15:30:00,71.84,71.84,71.31,71.48,201368.0,67.2123,67.2123,66.7164,66.8754,201368.0
2022-04-06 09:30:00,71.43,72.22,71.26,72.11,80238.0,66.8287,67.5678,66.6696,67.4649,80238.0
2022-04-06 10:00:00,72.17,72.35,71.96,72.3,37694.0,67.521,67.6894,67.3245,67.6426,37694.0
2022-04-06 10:30:00,72.31,72.46,72.17,72.36,44660.0,67.652,67.7923,67.521,67.6988,44660.0
2022-04-06 11:00:00,72.37,72.72,72.32,72.64,49091.0,67.7081,68.0356,67.6613,67.9607,49091.0
2022-04-06 11:30:00,72.65,72.71,72.42,72.58,44314.0,67.9701,68.0262,67.7549,67.9046,44314.0
2022-04-06 12:00:00,72.56,72.73,72.53,72.72,43130.0,67.8859,68.0449,67.8578,68.0356,43130.0
2022-04-06 12:30:00,72.73,72.82,72.61,72.62,52792.0,68.0449,68.1291,67.9327,67.942,52792.0
2022-04-06 13:00:00,72.63,72.63,72.36,72.44,60457.0,67.9514,67.9514,67.6988,67.7736,60457.0
2022-04-06 13:30:00,72.43,72.55,72.32,72.32,52478.0,67.7643,67.8765,67.6613,67.6613,52478.0
2022-04-06 14:00:00,72.32,72.61,71.95,72.0,44389.0,67.6613,67.9327,67.3152,67.362,44389.0
2022-04-06 14:30:00,71.99,72.12,71.86,72.09,129749.0,67.3526,67.4742,67.231,67.4462,129749.0
2022-04-06 15:00:00,72.1,72.15,71.76,71.8,97995.0,67.4555,67.5023,67.1374,67.1748,97995.0
2022-04-06 15:30:00,71.8,71.99,71.7,71.93,230254.0,67.1748,67.3526,67.0813,67.2965,230254.0
2022-04-07 09:30:00,71.83,71.98,71.36,71.37,73452.0,67.2029,67.3432,66.7632,66.7725,73452.0
2022-04-07 10:00:00,71.44,71.44,71.12,71.18,62443.0,66.838,66.838,66.5386,66.5948,62443.0
2022-04-07 10:30:00,71.16,71.37,71.04,71.22,55364.0,66.5761,66.7725,66.4638,66.6322,55364.0
2022-04-07 11:00:00,71.22,71.45,71.16,71.39,43953.0,66.6322,66.8474,66.5761,66.7912,43953.0
2022-04-07 11:30:00,71.4,71.75,71.28,71.6,62605.0,66.8006,67.1281,66.6883,66.9877,62605.0
2022-04-07 12:00:00,71.59,71.62,71.42,71.49,37884.0,66.9784,67.0064,66.8193,66.8848,37884.0
2022-04-07 12:30:00,71.48,71.52,71.14,71.19,93145.0,66.8754,66.9129,66.5574,66.6041,93145.0
2022-04-07 13:00:00,71.18,71.68,71.15,71.6,36233.0,66.5948,67.0626,66.5667,66.9877,36233.0
2022-04-07 13:30:00,71.61,71.75,71.42,71.75,55434.0,66.9971,67.1281,66.8193,67.1281,55434.0
2022-04-07 14:00:00,71.73,71.8,71.64,71.7,62684.0,67.1093,67.1748,67.0251,67.0813,62684.0
2022-04-07 14:30:00,71.68,72.39,71.66,72.34,95573.0,67.0626,67.7268,67.0439,67.6801,95573.0
2022-04-07 15:00:00,72.32,72.49,72.32,72.48,59205.0,67.6613,67.8204,67.6613,67.811,59205.0
2022-04-07 15:30:00,72.49,72.66,72.38,72.46,201733.0,67.8204,67.9794,67.7175,67.7923,201733.0
2022-04-08 09:30:00,73.02,73.05,72.37,72.56,65709.0,68.3162,68.3443,67.7081,67.8859,65709.0
2022-04-08 10:00:00,72.56,73.11,72.52,72.98,54555.0,67.8859,68.4004,67.8485,68.2788,54555.0
2022-04-08 10:30:00,73.0,73.55,72.99,73.51,36891.0,68.2975,68.8121,68.2882,68.7747,36891.0
2022-04-08 11:00:00,73.53,73.64,73.38,73.61,43799.0,68.7934,68.8963,68.6531,68.8682,43799.0
2022-04-08 11:30:00,73.62,73.8,73.54,73.66,29168.0,68.8776,69.046,68.8028,68.915,29168.0
2022-04-08 12:00:00,73.62,73.72,73.53,73.65,32332.0,68.8776,68.9712,68.7934,68.9057,32332.0
2022-04-08 12:30:00,73.66,73.7,73.51,73.65,42127.0,68.915,68.9524,68.7747,68.9057,42127.0
2022-04-08 13:00:00,73.65,73.77,73.64,73.71,32350.0,68.9057,69.0179,68.8963,68.9618,32350.0
2022-04-08 13:30:00,73.71,73.94,73.71,73.9,45930.0,68.9618,69.177,68.9618,69.1396,45930.0
2022-04-08 14:00:00,73.9,74.04,73.8,73.91,61596.0,69.1396,69.2705,69.046,69.1489,61596.0
2022-04-08 14:30:00,73.91,74.14,73.88,74.14,41008.0,69.1489,69.3641,69.1208,69.3641,41008.0
2022-04-08 15:00:00,74.14,74.4,74.1,74.4,88088.0,69.3641,69.6074,69.3267,69.6074,88088.0
2022-04-08 15:30:00,74.39,74.48,73.99,74.15,396014.0,69.598,69.6822,69.2238,69.3735,396014.0
2022-04-11 09:30:00,74.32,75.13,74.32,74.96,128946.0,69.5325,70.2903,69.5325,70.1313,128946.0
2022-04-11 10:00:00,74.98,75.23,74.59,75.03,51845.0,70.15,70.3839,69.7851,70.1968,51845.0
2022-04-11 10:30:00,75.03,75.3,74.81,75.17,77106.0,70.1968,70.4494,69.9909,70.3277,77106.0
2022-04-11 11:00:00,75.15,75.19,74.56,74.63,101844.0,70.309,70.3465,69.757,69.8225,101844.0
2022-04-11 11:30:00,74.63,74.81,74.5,74.52,47533.0,69.8225,69.9909,69.7009,69.7196,47533.0
2022-04-11 12:00:00,74.53,74.64,74.47,74.48,34711.0,69.729,69.8319,69.6728,69.6822,34711.0
2022-04-11 12:30:00,74.47,74.5,74.09,74.14,74451.0,69.6728,69.7009,69.3173,69.3641,74451.0
2022-04-11 13:00:00,74.15,74.24,74.07,74.13,66350.0,69.3735,69.4577,69.2986,69.3547,66350.0
2022-04-11 13:30:00,74.15,74.27,74.06,74.13,107916.0,69.3735,69.4857,69.2893,69.3547,107916.0
2022-04-11 14:00:00,74.11,74.14,73.81,73.86,122428.0,69.336,69.3641,69.0554,69.1021,122428.0
2022-04-11 14:30:00,73.86,74.38,73.85,74.34,54786.0,69.1021,69.5886,69.0928,69.5512,54786.0
2022-04-11 15:00:00,74.33,74.38,74.15,74.15,37234.0,69.5419,69.5886,69.3735,69.3735,37234.0
2022-04-11 15:30:00,74.15,74.16,73.91,74.12,151670.0,69.3735,69.3828,69.1489,69.3454,151670.0
2022-04-12 09:30:00,74.51,75.58,74.26,75.54,92931.0,69.7103,70.7113,69.4764,70.6739,92931.0
2022-04-12 10:00:00,75.53,75.61,74.96,75.05,120576.0,70.6646,70.7394,70.1313,70.2155,120576.0
2022-04-12 10:30:00,75.05,75.25,74.92,75.13,140434.0,70.2155,70.4026,70.0939,70.2903,140434.0
2022-04-12 11:00:00,75.11,75.12,74.76,74.79,91167.0,70.2716,70.281,69.9442,69.9722,91167.0
2022-04-12 11:30:00,74.8,74.91,74.7,74.75,72558.0,69.9816,70.0845,69.888,69.9348,72558.0
2022-04-12 12:00:00,74.77,74.83,74.63,74.63,56745.0,69.9535,70.0097,69.8225,69.8225,56745.0
2022-04-12 12:30:00,74.62,74.65,74.54,74.63,59525.0,69.8132,69.8412,69.7383,69.8225,59525.0
2022-04-12 13:00:00,74.63,74.86,74.49,74.86,71962.0,69.8225,70.0377,69.6916,70.0377,71962.0
2022-04-12 13:30:00,74.85,74.85,74.54,74.59,35927.0,70.0284,70.0284,69.7383,69.7851,35927.0
2022-04-12 14:00:00,74.59,74.81,74.51,74.74,45948.0,69.7851,69.9909,69.7103,69.9254,45948.0
2022-04-12 14:30:00,74.74,74.74,74.55,74.63,43181.0,69.9254,69.9254,69.7477,69.8225,43181.0
2022-04-12 15:00:00,74.62,74.67,74.34,74.37,54163.0,69.8132,69.86,69.5512,69.5793,54163.0
2022-04-12 15:30:00,74.4,74.59,74.22,74.39,253833.0,69.6074,69.7851,69.4389,69.598,253833.0
2022-04-13 09:30:00,74.0,74.98,74.0,74.51,74323.0,69.2331,70.15,69.2331,69.7103,74323.0
2022-04-13 10:00:00,74.53,74.59,74.12,74.12,36526.0,69.729,69.7851,69.3454,69.3454,36526.0
2022-04-13 10:30:00,74.13,74.29,73.92,74.27,34929.0,69.3547,69.5044,69.1583,69.4857,34929.0
2022-04-13 11:00:00,74.26,74.58,74.24,74.56,51115.0,69.4764,69.7758,69.4577,69.757,51115.0
2022-04-13 11:30:00,74.53,74.58,74.36,74.36,32384.0,69.729,69.7758,69.5699,69.5699,32384.0
2022-04-13 12:00:00,74.34,74.56,74.33,74.42,38737.0,69.5512,69.757,69.5419,69.6261,38737.0
2022-04-13 12:30:00,74.42,74.58,74.4,74.42,31451.0,69.6261,69.7758,69.6074,69.6261,31451.0
2022-04-13 13:00:00,74.43,74.78,74.42,74.69,24972.0,69.6354,69.9629,69.6261,69.8787,24972.0
2022-04-13 13:30:00,74.7,74.93,74.62,74.88,28956.0,69.888,70.1032,69.8132,70.0564,28956.0
2022-04-13 14:00:00,74.9,74.99,74.85,74.94,29943.0,70.0751,70.1593,70.0284,70.1126,29943.0
2022-04-13 14:30:00,74.96,75.19,74.96,75.15,35424.0,70.1313,70.3465,70.1313,70.309,35424.0
2022-04-13 15:00:00,75.15,75.26,75.09,75.18,54591.0,70.309,70.412,70.2529,70.3371,54591.0
2022-04-13 15:30:00,75.2,75.4,75.15,75.37,190898.0,70.3558,70.5429,70.309,70.5149,190898.0
2022-04-14 09:30:00,75.42,76.0,75.27,75.46,86103.0,70.5616,71.1043,70.4213,70.5991,86103.0
2022-04-14 10:00:00,75.53,75.69,75.17,75.21,63305.0,70.6646,70.8143,70.3277,70.3652,63305.0
2022-04-14 10:30:00,75.24,75.38,75.15,75.25,36028.0,70.3932,70.5242,70.309,70.4026,36028.0
2022-04-14 11:00:00,75.21,75.51,75.2,75.43,36455.0,70.3652,70.6458,70.3558,70.571,36455.0
2022-04-14 11:30:00,75.45,75.54,75.24,75.35,23471.0,70.5897,70.6739,70.3932,70.4962,23471.0
2022-04-14 12:00:00,75.33,75.33,75.07,75.1,28645.0,70.4774,70.4774,70.2342,70.2623,28645.0
2022-04-14 12:30:00,75.11,75.13,74.97,75.12,37027.0,70.2716,70.2903,70.1406,70.281,37027.0
2022-04-14 13:00:00,75.13,75.25,75.07,75.25,37003.0,70.2903,70.4026,70.2342,70.4026,37003.0
2022-04-14 13:30:00,75.27,75.33,75.05,75.24,79326.0,70.4213,70.4774,70.2155,70.3932,79326.0
2022-04-14 14:00:00,75.25,75.35,75.17,75.32,39388.0,70.4026,70.4962,70.3277,70.4681,39388.0
2022-04-14 14:30:00,75.34,75.37,75.13,75.13,28992.0,70.4868,70.5149,70.2903,70.2903,28992.0
2022-04-14 15:00:00,75.14,75.25,75.01,75.19,38971.0,70.2997,70.4026,70.1781,70.3465,38971.0
2022-04-14 15:30:00,75.19,75.21,74.89,74.93,232032.0,70.3465,70.3652,70.0658,70.1032,232032.0
2022-04-18 09:30:00,74.57,75.83,74.57,75.33,59765.0,69.7664,70.9452,69.7664,70.4774,59765.0
2022-04-18 10:00:00,75.32,75.32,74.79,74.95,46401.0,70.4681,70.4681,69.9722,70.1219,46401.0
2022-04-18 10:30:00,74.97,75.27,74.97,75.04,58108.0,70.1406,70.4213,70.1406,70.2061,58108.0
2022-04-18 11:00:00,75.04,75.23,74.95,75.11,47661.0,70.2061,70.3839,70.1219,70.2716,47661.0
2022-04-18 11:30:00,75.08,75.16,74.87,74.99,33379.0,70.2435,70.3184,70.0471,70.1593,33379.0
2022-04-18 12:00:00,75.0,75.04,74.83,74.92,33643.0,70.1687,70.2061,70.0097,70.0939,33643.0
2022-04-18 12:30:00,74.92,75.12,74.87,75.07,29651.0,70.0939,70.281,70.0471,70.2342,29651.0
2022-04-18 13:00:00,75.11,75.24,75.06,75.15,28734.0,70.2716,70.3932,70.2248,70.309,28734.0
2022-04-18 13:30:00,75.17,75.32,75.17,75.2,63220.0,70.3277,70.4681,70.3277,70.3558,63220.0
2022-04-18 14:00:00,75.2,75.37,75.19,75.21,42562.0,70.3558,70.5149,70.3465,70.3652,42562.0
2022-04-18 14:30:00,75.21,75.28,75.19,75.2,54343.0,70.3652,70.4307,70.3465,70.3558,54343.0
2022-04-18 15:00:00,75.22,75.27,74.91,74.91,56084.0,70.3745,70.4213,70.0845,70.0845,56084.0
2022-04-18 15:30:00,74.92,75.1,74.79,75.09,239106.0,70.0939,70.2623,69.9722,70.2529,239106.0
2022-04-19 09:30:00,75.29,75.86,73.22,74.0,387311.0,70.44,70.9733,68.5034,69.2331,387311.0
2022-04-19 10:00:00,73.98,74.04,72.75,72.81,157584.0,69.2144,69.2705,68.0636,68.1198,157584.0
2022-04-19 10:30:00,72.79,72.83,72.3,72.39,129401.0,68.1011,68.1385,67.6426,67.7268,129401.0
2022-04-19 11:00:00,72.37,72.6,72.24,72.41,135984.0,67.7081,67.9233,67.5865,67.7455,135984.0
2022-04-19 11:30:00,72.42,72.54,72.21,72.35,60006.0,67.7549,67.8672,67.5584,67.6894,60006.0
2022-04-19 12:00:00,72.35,72.59,72.3,72.55,123953.0,67.6894,67.9139,67.6426,67.8765,123953.0
2022-04-19 12:30:00,72.56,72.81,72.47,72.75,56598.0,67.8859,68.1198,67.8017,68.0636,56598.0
2022-04-19 13:00:00,72.76,72.87,72.58,72.8,62183.0,68.073,68.1759,67.9046,68.1104,62183.0
2022-04-19 13:30:00,72.82,73.1,72.81,73.06,44406.0,68.1291,68.3911,68.1198,68.3537,44406.0
2022-04-19 14:00:00,73.06,73.28,73.0,73.25,69118.0,68.3537,68.5595,68.2975,68.5314,69118.0
2022-04-19 14:30:00,73.24,73.34,73.2,73.34,47928.0,68.5221,68.6156,68.4847,68.6156,47928.0
2022-04-19 15:00:00,73.32,73.54,73.28,73.49,97333.0,68.5969,68.8028,68.5595,68.756,97333.0
2022-04-19 15:30:00,73.49,73.7,73.36,73.48,197732.0,68.756,68.9524,68.6343,68.7466,197732.0
2022-04-20 09:30:00,73.58,74.3,73.58,74.0,111043.0,68.8402,69.5138,68.8402,69.2331,111043.0
2022-04-20 10:00:00,73.98,73.98,73.69,73.82,63038.0,69.2144,69.2144,68.9431,69.0647,63038.0
2022-04-20 10:30:00,73.82,74.44,73.78,74.3,33987.0,69.0647,69.6448,69.0273,69.5138,33987.0
2022-04-20 11:00:00,74.29,74.34,74.08,74.27,46197.0,69.5044,69.5512,69.308,69.4857,46197.0
2022-04-20 11:30:00,74.27,74.46,74.27,74.42,27678.0,69.4857,69.6635,69.4857,69.6261,27678.0
2022-04-20 12:00:00,74.41,74.44,74.2,74.39,25221.0,69.6167,69.6448,69.4202,69.598,25221.0
2022-04-20 12:30:00,74.37,74.59,74.37,74.56,52463.0,69.5793,69.7851,69.5793,69.757,52463.0
2022-04-20 13:00:00,74.56,74.7,74.44,74.46,32066.0,69.757,69.888,69.6448,69.6635,32066.0
2022-04-20 13:30:00,74.45,74.77,74.44,74.68,47643.0,69.6541,69.9535,69.6448,69.8693,47643.0
2022-04-20 14:00:00,74.66,74.98,74.63,74.91,72771.0,69.8506,70.15,69.8225,70.0845,72771.0
2022-04-20 14:30:00,74.91,74.92,74.5,74.55,41442.0,70.0845,70.0939,69.7009,69.7477,41442.0
2022-04-20 15:00:00,74.57,74.88,74.56,74.85,42309.0,69.7664,70.0564,69.757,70.0284,42309.0
2022-04-20 15:30:00,74.83,74.94,74.5,74.65,166726.0,70.0097,70.1126,69.7009,69.8412,166726.0
2022-04-21 09:30:00,75.67,76.0,75.14,75.49,102226.0,70.7955,71.1043,70.2997,70.6271,102226.0
2022-04-21 10:00:00,75.5,75.61,75.27,75.45,49085.0,70.6365,70.7394,70.4213,70.5897,49085.0
2022-04-21 10:30:00,75.47,75.48,75.26,75.45,70567.0,70.6084,70.6178,70.412,70.5897,70567.0
2022-04-21 11:00:00,75.45,75.49,74.97,75.06,67998.0,70.5897,70.6271,70.1406,70.2248,67998.0
2022-04-21 11:30:00,75.06,75.13,74.94,74.99,47402.0,70.2248,70.2903,70.1126,70.1593,47402.0
2022-04-21 12:00:00,75.0,75.07,74.52,74.63,238076.0,70.1687,70.2342,69.7196,69.8225,238076.0
2022-04-21 12:30:00,74.63,74.71,74.4,74.4,118547.0,69.8225,69.8974,69.6074,69.6074,118547.0
2022-04-21 13:00:00,74.39,74.42,74.0,74.27,122646.0,69.598,69.6261,69.2331,69.4857,122646.0
2022-04-21 13:30:00,74.27,74.37,74.03,74.04,96027.0,69.4857,69.5793,69.2612,69.2705,96027.0
2022-04-21 14:00:00,74.04,74.04,73.68,73.69,157524.0,69.2705,69.2705,68.9337,68.9431,157524.0
2022-04-21 14:30:00,73.69,73.71,73.25,73.42,127646.0,68.9431,68.9618,68.5314,68.6905,127646.0
2022-04-21 15:00:00,73.43,73.44,73.07,73.32,161052.0,68.6998,68.7092,68.363,68.5969,161052.0
2022-04-21 15:30:00,73.29,73.32,72.96,73.09,413564.0,68.5689,68.5969,68.2601,68.3817,413564.0
2022-04-22 09:30:00,73.02,73.02,72.45,72.75,70753.0,68.3162,68.3162,67.783,68.0636,70753.0
2022-04-22 10:00:00,72.76,72.96,72.59,72.86,38212.0,68.073,68.2601,67.9139,68.1666,38212.0
2022-04-22 10:30:00,72.86,72.86,72.23,72.25,35177.0,68.1666,68.1666,67.5771,67.5958,35177.0
2022-04-22 11:00:00,72.27,72.46,72.16,72.37,37632.0,67.6146,67.7923,67.5116,67.7081,37632.0
2022-04-22 11:30:00,72.39,72.4,72.11,72.17,37384.0,67.7268,67.7362,67.4649,67.521,37384.0
2022-04-22 12:00:00,72.16,72.43,72.11,72.28,43968.0,67.5116,67.7643,67.4649,67.6239,43968.0
2022-04-22 12:30:00,72.29,72.35,71.96,71.96,67609.0,67.6333,67.6894,67.3245,67.3245,67609.0
2022-04-22 13:00:00,71.97,72.18,71.9,72.18,109474.0,67.3339,67.5304,67.2684,67.5304,109474.0
2022-04-22 13:30:00,72.18,72.28,71.99,71.99,108391.0,67.5304,67.6239,67.3526,67.3526,108391.0
2022-04-22 14:00:00,71.97,72.46,71.92,72.27,163621.0,67.3339,67.7923,67.2871,67.6146,163621.0
2022-04-22 14:30:00,72.27,72.35,71.84,71.9,117916.0,67.6146,67.6894,67.2123,67.2684,117916.0
2022-04-22 15:00:00,71.9,72.02,71.68,71.89,180345.0,67.2684,67.3807,67.0626,67.259,180345.0
2022-04-22 15:30:00,71.92,72.24,71.43,71.53,350862.0,67.2871,67.5865,66.8287,66.9222,350862.0
2022-04-25 09:30:00,71.05,71.05,70.01,70.05,133252.0,66.4731,66.4731,65.5001,65.5376,133252.0
2022-04-25 10:00:00,70.04,70.14,69.54,70.0,168271.0,65.5282,65.6218,65.0604,65.4908,168271.0
2022-04-25 10:30:00,69.96,70.04,69.57,69.57,90423.0,65.4534,65.5282,65.0885,65.0885,90423.0
2022-04-25 11:00:00,69.56,69.92,69.56,69.68,97637.0,65.0791,65.4159,65.0791,65.1914,97637.0
2022-04-25 11:30:00,69.71,69.85,69.52,69.81,61471.0,65.2195,65.3505,65.0417,65.313,61471.0
2022-04-25 12:00:00,69.8,70.2,69.72,70.01,160119.0,65.3037,65.6779,65.2288,65.5001,160119.0
2022-04-25 12:30:00,70.02,70.23,69.95,70.11,100286.0,65.5095,65.706,65.444,65.5937,100286.0
2022-04-25 13:00:00,70.12,70.46,70.04,70.18,100748.0,65.6031,65.9212,65.5282,65.6592,100748.0
2022-04-25 13:30:00,70.21,70.24,69.93,70.02,78843.0,65.6873,65.7153,65.4253,65.5095,78843.0
2022-04-25 14:00:00,70.03,70.66,69.96,70.6,172758.0,65.5189,66.1083,65.4534,66.0521,172758.0
2022-04-25 14:30:00,70.6,70.78,70.35,70.61,185894.0,66.0521,66.2205,65.8182,66.0615,185894.0
2022-04-25 15:00:00,70.61,71.13,70.45,71.11,115099.0,66.0615,66.548,65.9118,66.5293,115099.0
2022-04-25 15:30:00,71.09,71.48,71.01,71.4,237484.0,66.5106,66.8754,66.4357,66.8006,237484.0
2022-04-26 09:30:00,70.69,71.48,70.57,71.47,44752.0,66.1363,66.8754,66.0241,66.8661,44752.0
2022-04-26 10:00:00,71.5,71.68,71.01,71.14,47482.0,66.8942,67.0626,66.4357,66.5574,47482.0
2022-04-26 10:30:00,71.11,71.14,70.72,71.05,54906.0,66.5293,66.5574,66.1644,66.4731,54906.0
2022-04-26 11:00:00,71.01,71.03,70.7,70.7,50089.0,66.4357,66.4544,66.1457,66.1457,50089.0
2022-04-26 11:30:00,70.71,70.82,70.53,70.53,33206.0,66.1551,66.258,65.9866,65.9866,33206.0
2022-04-26 12:00:00,70.55,71.0,70.44,70.91,38912.0,66.0054,66.4264,65.9024,66.3422,38912.0
2022-04-26 12:30:00,70.91,70.94,70.65,70.92,33898.0,66.3422,66.3702,66.0989,66.3515,33898.0
2022-04-26 13:00:00,70.92,70.93,70.27,70.29,35512.0,66.3515,66.3609,65.7434,65.7621,35512.0
2022-04-26 13:30:00,70.28,70.6,70.24,70.37,55489.0,65.7528,66.0521,65.7153,65.837,55489.0
2022-04-26 14:00:00,70.38,70.53,70.23,70.5,54142.0,65.8463,65.9866,65.706,65.9586,54142.0
2022-04-26 14:30:00,70.49,70.52,70.22,70.4,46501.0,65.9492,65.9773,65.6966,65.865,46501.0
2022-04-26 15:00:00,70.42,70.54,70.26,70.26,70459.0,65.8837,65.996,65.734,65.734,70459.0
2022-04-26 15:30:00,70.26,70.31,69.92,69.95,189851.0,65.734,65.7808,65.4159,65.444,189851.0
2022-04-27 09:30:00,70.11,70.63,69.68,70.48,111730.0,65.5937,66.0802,65.1914,65.9399,111730.0
2022-04-27 10:00:00,70.48,70.64,70.01,70.02,74070.0,65.9399,66.0896,65.5001,65.5095,74070.0
2022-04-27 10:30:00,70.02,70.5,69.79,70.34,45368.0,65.5095,65.9586,65.2943,65.8089,45368.0
2022-04-27 11:00:00,70.36,70.68,70.27,70.61,76635.0,65.8276,66.127,65.7434,66.0615,76635.0
2022-04-27 11:30:00,70.63,70.67,70.37,70.45,222097.0,66.0802,66.1176,65.837,65.9118,222097.0
2022-04-27 12:00:00,70.44,70.63,70.25,70.35,190868.0,65.9024,66.0802,65.7247,65.8182,190868.0
2022-04-27 12:30:00,70.35,70.59,70.19,70.55,273578.0,65.8182,66.0428,65.6685,66.0054,273578.0
2022-04-27 13:00:00,70.56,70.58,70.2,70.52,67639.0,66.0147,66.0334,65.6779,65.9773,67639.0
2022-04-27 13:30:00,70.5,70.64,70.33,70.6,121855.0,65.9586,66.0896,65.7995,66.0521,121855.0
2022-04-27 14:00:00,70.59,70.81,70.44,70.57,136718.0,66.0428,66.2486,65.9024,66.0241,136718.0
2022-04-27 14:30:00,70.57,70.6,70.0,70.03,105702.0,66.0241,66.0521,65.4908,65.5189,105702.0
2022-04-27 15:00:00,70.05,70.14,69.87,70.13,107071.0,65.5376,65.6218,65.3692,65.6124,107071.0
2022-04-27 15:30:00,70.12,70.27,69.92,69.98,380357.0,65.6031,65.7434,65.4159,65.4721,380357.0
2022-04-28 09:30:00,70.68,70.68,69.82,69.89,82773.0,66.127,66.127,65.3224,65.3879,82773.0
2022-04-28 10:00:00,69.89,69.89,69.35,69.42,102272.0,65.3879,65.3879,64.8827,64.9481,102272.0
2022-04-28 10:30:00,69.42,69.72,69.26,69.66,76979.0,64.9481,65.2288,64.7985,65.1727,76979.0
2022-04-28 11:00:00,69.66,69.9,69.52,69.9,107836.0,65.1727,65.3972,65.0417,65.3972,107836.0
2022-04-28 11:30:00,69.91,70.19,69.73,70.09,227476.0,65.4066,65.6685,65.2382,65.575,227476.0
2022-04-28 12:00:00,70.11,70.47,70.02,70.47,51142.0,65.5937,65.9305,65.5095,65.9305,51142.0
2022-04-28 12:30:00,70.48,70.9,70.48,70.89,67875.0,65.9399,66.3328,65.9399,66.3235,67875.0
2022-04-28 13:00:00,70.87,71.18,70.73,71.13,49508.0,66.3047,66.5948,66.1738,66.548,49508.0
2022-04-28 13:30:00,71.13,71.15,70.85,70.88,78979.0,66.548,66.5667,66.286,66.3141,78979.0
2022-04-28 14:00:00,70.89,70.94,70.73,70.81,92900.0,66.3235,66.3702,66.1738,66.2486,92900.0
2022-04-28 14:30:00,70.84,71.3,70.79,71.28,71168.0,66.2767,66.707,66.2299,66.6883,71168.0
2022-04-28 15:00:00,71.27,71.43,71.18,71.28,128942.0,66.679,66.8287,66.5948,66.6883,128942.0
2022-04-28 15:30:00,71.28,71.42,71.04,71.28,419263.0,66.6883,66.8193,66.4638,66.6883,419263.0
2022-04-29 09:30:00,70.25,71.98,69.23,71.95,245071.0,65.7247,67.3432,64.7704,67.3152,245071.0
2022-04-29 10:00:00,71.9,72.65,70.79,71.04,184721.0,67.2684,67.9701,66.2299,66.4638,184721.0
2022-04-29 10:30:00,71.03,71.14,70.88,70.98,85279.0,66.4544,66.5574,66.3141,66.4077,85279.0
2022-04-29 11:00:00,70.96,71.55,70.92,71.51,97941.0,66.3889,66.9409,66.3515,66.9035,97941.0
2022-04-29 11:30:00,71.5,71.74,71.45,71.68,38848.0,66.8942,67.1187,66.8474,67.0626,38848.0
2022-04-29 12:00:00,71.7,71.7,71.22,71.3,48685.0,67.0813,67.0813,66.6322,66.707,48685.0
2022-04-29 12:30:00,71.3,71.34,70.64,70.81,74341.0,66.707,66.7445,66.0896,66.2486,74341.0
2022-04-29 13:00:00,70.81,70.89,70.66,70.8,48558.0,66.2486,66.3235,66.1083,66.2393,48558.0
2022-04-29 13:30:00,70.81,70.93,70.69,70.81,53938.0,66.2486,66.3609,66.1363,66.2486,53938.0
2022-04-29 14:00:00,70.81,71.01,70.73,70.93,48456.0,66.2486,66.4357,66.1738,66.3609,48456.0
2022-04-29 14:30:00,70.94,71.0,70.72,70.75,64112.0,66.3702,66.4264,66.1644,66.1925,64112.0
2022-04-29 15:00:00,70.7,70.75,70.16,70.24,217772.0,66.1457,66.1925,65.6405,65.7153,217772.0
2022-04-29 15:30:00,70.17,70.35,69.78,69.93,661246.0,65.6498,65.8182,65.285,65.4253,661246.0
2022-05-02 09:30:00,70.62,70.81,69.88,70.24,189341.0,66.0708,66.2486,65.3785,65.7153,189341.0
2022-05-02 10:00:00,70.24,70.68,69.94,70.3,172187.0,65.7153,66.127,65.4347,65.7715,172187.0
2022-05-02 10:30:00,70.33,70.68,70.28,70.32,83402.0,65.7995,66.127,65.7528,65.7902,83402.0
2022-05-02 11:00:00,70.33,70.58,70.25,70.25,105015.0,65.7995,66.0334,65.7247,65.7247,105015.0
2022-05-02 11:30:00,70.26,70.27,69.96,70.14,70917.0,65.734,65.7434,65.4534,65.6218,70917.0
2022-05-02 12:00:00,70.15,70.26,69.8,69.83,73643.0,65.6311,65.734,65.3037,65.3317,73643.0
2022-05-02 12:30:00,69.83,69.95,69.4,69.43,63250.0,65.3317,65.444,64.9294,64.9575,63250.0
2022-05-02 13:00:00,69.45,69.45,69.06,69.36,71677.0,64.9762,64.9762,64.6113,64.892,71677.0
2022-05-02 13:30:00,69.34,69.46,68.84,68.94,54825.0,64.8733,64.9856,64.4055,64.4991,54825.0
2022-05-02 14:00:00,68.95,69.13,68.83,68.93,86700.0,64.5084,64.6768,64.3962,64.4897,86700.0
2022-05-02 14:30:00,68.92,69.02,68.63,68.87,110631.0,64.4804,64.5739,64.209,64.4336,110631.0
2022-05-02 15:00:00,68.87,69.68,68.85,69.59,111216.0,64.4336,65.1914,64.4149,65.1072,111216.0
2022-05-02 15:30:00,69.59,70.18,69.59,70.08,379802.0,65.1072,65.6592,65.1072,65.5656,379802.0
2022-05-03 09:30:00,70.65,70.87,69.92,70.48,88524.0,66.0989,66.3047,65.4159,65.9399,88524.0
2022-05-03 10:00:00,70.51,70.95,70.08,70.87,104545.0,65.9679,66.3796,65.5656,66.3047,104545.0
2022-05-03 10:30:00,70.88,71.21,70.88,71.08,95293.0,66.3141,66.6228,66.3141,66.5012,95293.0
2022-05-03 11:00:00,71.07,71.39,70.83,71.38,142107.0,66.4919,66.7912,66.2673,66.7819,142107.0
2022-05-03 11:30:00,71.39,71.63,71.2,71.35,86921.0,66.7912,67.0158,66.6135,66.7538,86921.0
2022-05-03 12:00:00,71.36,71.55,71.16,71.17,78911.0,66.7632,66.9409,66.5761,66.5854,78911.0
2022-05-03 12:30:00,71.13,71.52,71.0,71.52,93484.0,66.548,66.9129,66.4264,66.9129,93484.0
2022-05-03 13:00:00,71.53,71.81,71.53,71.81,144495.0,66.9222,67.1842,66.9222,67.1842,144495.0
2022-05-03 13:30:00,71.82,71.93,71.28,71.54,251816.0,67.1935,67.2965,66.6883,66.9316,251816.0
2022-05-03 14:00:00,71.56,71.58,71.0,71.03,170347.0,66.9503,66.969,66.4264,66.4544,170347.0
2022-05-03 14:30:00,70.99,71.25,70.8,71.23,102696.0,66.417,66.6603,66.2393,66.6416,102696.0
2022-05-03 15:00:00,71.26,71.39,70.96,71.11,134861.0,66.6696,66.7912,66.3889,66.5293,134861.0
2022-05-03 15:30:00,71.14,71.17,70.62,70.68,317463.0,66.5574,66.5854,66.0708,66.127,317463.0
2022-05-04 09:30:00,70.94,71.7,70.68,71.63,71267.0,66.3702,67.0813,66.127,67.0158,71267.0
2022-05-04 10:00:00,71.62,71.62,71.26,71.4,71361.0,67.0064,67.0064,66.6696,66.8006,71361.0
2022-05-04 10:30:00,71.41,71.58,71.26,71.44,131830.0,66.81,66.969,66.6696,66.838,131830.0
2022-05-04 11:00:00,71.42,71.47,71.24,71.36,63430.0,66.8193,66.8661,66.6509,66.7632,63430.0
2022-05-04 11:30:00,71.37,71.37,71.09,71.12,50430.0,66.7725,66.7725,66.5106,66.5386,50430.0
2022-05-04 12:00:00,71.13,71.78,71.02,71.72,101568.0,66.548,67.1561,66.4451,67.1,101568.0
2022-05-04 12:30:00,71.7,71.9,71.63,71.79,33662.0,67.0813,67.2684,67.0158,67.1655,33662.0
2022-05-04 13:00:00,71.79,71.9,71.64,71.71,55541.0,67.1655,67.2684,67.0251,67.0906,55541.0
2022-05-04 13:30:00,71.7,71.94,71.45,71.75,60739.0,67.0813,67.3058,66.8474,67.1281,60739.0
2022-05-04 14:00:00,71.77,72.1,71.6,72.07,62448.0,67.1468,67.4555,66.9877,67.4274,62448.0
2022-05-04 14:30:00,72.05,72.62,71.4,72.47,87088.0,67.4087,67.942,66.8006,67.8017,87088.0
2022-05-04 15:00:00,72.47,72.91,72.43,72.91,81393.0,67.8017,68.2133,67.7643,68.2133,81393.0
2022-05-04 15:30:00,72.91,73.41,72.9,73.26,359557.0,68.2133,68.6811,68.204,68.5408,359557.0
2022-05-05 09:30:00,72.48,73.3,72.48,72.98,71362.0,67.811,68.5782,67.811,68.2788,71362.0
2022-05-05 10:00:00,73.03,73.17,72.4,72.44,79824.0,68.3256,68.4566,67.7362,67.7736,79824.0
2022-05-05 10:30:00,72.42,72.76,71.84,72.36,83286.0,67.7549,68.073,67.2123,67.6988,83286.0
2022-05-05 11:00:00,72.32,72.52,71.67,71.77,70099.0,67.6613,67.8485,67.0532,67.1468,70099.0
2022-05-05 11:30:00,71.79,72.08,71.44,71.44,49241.0,67.1655,67.4368,66.838,66.838,49241.0
2022-05-05 12:00:00,71.37,71.97,71.29,71.84,47853.0,66.7725,67.3339,66.6977,67.2123,47853.0
2022-05-05 12:30:00,71.82,72.12,71.67,72.03,67548.0,67.1935,67.4742,67.0532,67.39,67548.0
2022-05-05 13:00:00,72.05,72.34,72.03,72.17,24878.0,67.4087,67.6801,67.39,67.521,24878.0
2022-05-05 13:30:00,72.15,72.38,71.94,72.02,35156.0,67.5023,67.7175,67.3058,67.3807,35156.0
2022-05-05 14:00:00,72.0,72.26,71.7,71.7,65358.0,67.362,67.6052,67.0813,67.0813,65358.0
2022-05-05 14:30:00,71.72,72.05,71.7,71.85,78816.0,67.1,67.4087,67.0813,67.2216,78816.0
2022-05-05 15:00:00,71.88,71.9,71.53,71.62,91507.0,67.2497,67.2684,66.9222,67.0064,91507.0
2022-05-05 15:30:00,71.6,72.1,71.42,72.04,269466.0,66.9877,67.4555,66.8193,67.3994,269466.0
2022-05-06 09:30:00,71.96,72.2,71.22,71.4,76761.0,67.3245,67.5491,66.6322,66.8006,76761.0
2022-05-06 10:00:00,71.39,72.11,71.34,71.74,108710.0,66.7912,67.4649,66.7445,67.1187,108710.0
2022-05-06 10:30:00,71.73,72.23,71.41,72.12,68789.0,67.1093,67.5771,66.81,67.4742,68789.0
2022-05-06 11:00:00,72.11,72.52,72.07,72.31,107324.0,67.4649,67.8485,67.4274,67.652,107324.0
2022-05-06 11:30:00,72.33,72.33,71.78,71.86,50047.0,67.6707,67.6707,67.1561,67.231,50047.0
2022-05-06 12:00:00,71.86,72.15,71.69,71.9,36524.0,67.231,67.5023,67.0719,67.2684,36524.0
2022-05-06 12:30:00,71.87,72.45,71.71,72.39,49038.0,67.2403,67.783,67.0906,67.7268,49038.0
2022-05-06 13:00:00,72.38,72.54,72.12,72.23,55913.0,67.7175,67.8672,67.4742,67.5771,55913.0
2022-05-06 13:30:00,72.28,72.37,71.92,71.97,29674.0,67.6239,67.7081,67.2871,67.3339,29674.0
2022-05-06 14:00:00,71.94,72.0,71.39,71.41,36261.0,67.3058,67.362,66.7912,66.81,36261.0
2022-05-06 14:30:00,71.41,71.77,71.28,71.56,49459.0,66.81,67.1468,66.6883,66.9503,49459.0
2022-05-06 15:00:00,71.6,71.75,71.47,71.7,48323.0,66.9877,67.1281,66.8661,67.0813,48323.0
2022-05-06 15:30:00,71.72,72.42,71.72,72.13,181242.0,67.1,67.7549,67.1,67.4836,181242.0
2022-05-09 09:30:00,71.57,72.13,71.33,71.78,53159.0,66.9597,67.4836,66.7351,67.1561,53159.0
2022-05-09 10:00:00,71.84,71.93,71.35,71.41,103976.0,67.2123,67.2965,66.7538,66.81,103976.0
2022-05-09 10:30:00,71.42,71.72,71.28,71.28,112417.0,66.8193,67.1,66.6883,66.6883,112417.0
2022-05-09 11:00:00,71.27,71.32,70.72,70.73,72593.0,66.679,66.7258,66.1644,66.1738,72593.0
2022-05-09 11:30:00,70.72,71.16,70.64,71.06,32774.0,66.1644,66.5761,66.0896,66.4825,32774.0
2022-05-09 12:00:00,71.05,71.49,70.87,71.49,38462.0,66.4731,66.8848,66.3047,66.8848,38462.0
2022-05-09 12:30:00,71.5,71.71,70.85,71.03,139912.0,66.8942,67.0906,66.286,66.4544,139912.0
2022-05-09 13:00:00,71.04,71.17,70.9,71.17,122966.0,66.4638,66.5854,66.3328,66.5854,122966.0
2022-05-09 13:30:00,71.19,71.37,70.91,71.14,38211.0,66.6041,66.7725,66.3422,66.5574,38211.0
2022-05-09 14:00:00,71.18,71.38,71.1,71.2,43909.0,66.5948,66.7819,66.5199,66.6135,43909.0
2022-05-09 14:30:00,71.2,71.48,71.03,71.42,47348.0,66.6135,66.8754,66.4544,66.8193,47348.0
2022-05-09 15:00:00,71.44,71.7,71.21,71.24,50675.0,66.838,67.0813,66.6228,66.6509,50675.0
2022-05-09 15:30:00,71.21,71.24,70.52,70.84,237348.0,66.6228,66.6509,65.9773,66.2767,237348.0
2022-05-10 09:30:00,71.19,71.93,71.19,71.82,84576.0,66.6041,67.2965,66.6041,67.1935,84576.0
2022-05-10 10:00:00,71.83,71.88,70.93,70.93,93869.0,67.2029,67.2497,66.3609,66.3609,93869.0
2022-05-10 10:30:00,70.93,70.93,70.3,70.63,71942.0,66.3609,66.3609,65.7715,66.0802,71942.0
2022-05-10 11:00:00,70.55,70.69,70.17,70.27,84025.0,66.0054,66.1363,65.6498,65.7434,84025.0
2022-05-10 11:30:00,70.35,70.42,69.9,70.1,47687.0,65.8182,65.8837,65.3972,65.5843,47687.0
2022-05-10 12:00:00,70.12,70.28,69.76,69.81,37359.0,65.6031,65.7528,65.2662,65.313,37359.0
2022-05-10 12:30:00,69.84,69.89,69.27,69.41,65849.0,65.3411,65.3879,64.8078,64.9388,65849.0
2022-05-10 13:00:00,69.36,69.65,69.32,69.58,81817.0,64.892,65.1633,64.8546,65.0978,81817.0
2022-05-10 13:30:00,69.59,70.33,69.58,70.3,71968.0,65.1072,65.7995,65.0978,65.7715,71968.0
2022-05-10 14:00:00,70.27,70.46,70.08,70.15,63760.0,65.7434,65.9212,65.5656,65.6311,63760.0
2022-05-10 14:30:00,70.13,70.35,70.02,70.2,79825.0,65.6124,65.8182,65.5095,65.6779,79825.0
2022-05-10 15:00:00,70.22,70.47,69.98,70.04,90990.0,65.6966,65.9305,65.4721,65.5282,90990.0
2022-05-10 15:30:00,70.0,70.06,69.75,70.03,213909.0,65.4908,65.5469,65.2569,65.5189,213909.0
2022-05-11 09:30:00,70.11,71.01,70.11,70.95,54201.0,65.5937,66.4357,65.5937,66.3796,54201.0
2022-05-11 10:00:00,70.97,71.15,70.65,71.1,60003.0,66.3983,66.5667,66.0989,66.5199,60003.0
2022-05-11 10:30:00,71.09,71.5,70.87,71.2,38187.0,66.5106,66.8942,66.3047,66.6135,38187.0
2022-05-11 11:00:00,71.19,71.23,70.74,71.16,42087.0,66.6041,66.6416,66.1831,66.5761,42087.0
2022-05-11 11:30:00,71.15,71.37,70.98,71.14,75046.0,66.5667,66.7725,66.4077,66.5574,75046.0
2022-05-11 12:00:00,71.15,71.17,70.67,70.73,35610.0,66.5667,66.5854,66.1176,66.1738,35610.0
2022-05-11 12:30:00,70.69,70.82,70.36,70.38,39363.0,66.1363,66.258,65.8276,65.8463,39363.0
2022-05-11 13:00:00,70.35,70.35,70.06,70.08,35778.0,65.8182,65.8182,65.5469,65.5656,35778.0
2022-05-11 13:30:00,70.06,70.17,69.77,69.85,68383.0,65.5469,65.6498,65.2756,65.3505,68383.0
2022-05-11 14:00:00,69.87,70.56,69.87,70.39,68587.0,65.3692,66.0147,65.3692,65.8557,68587.0
2022-05-11 14:30:00,70.37,70.69,70.25,70.42,62532.0,65.837,66.1363,65.7247,65.8837,62532.0
2022-05-11 15:00:00,70.4,70.54,70.26,70.38,68191.0,65.865,65.996,65.734,65.8463,68191.0
2022-05-11 15:30:00,70.41,70.42,69.74,69.81,244377.0,65.8744,65.8837,65.2475,65.313,244377.0
2022-05-12 09:30:00,69.86,70.48,69.23,69.24,95571.0,65.3598,65.9399,64.7704,64.7797,95571.0
2022-05-12 10:00:00,69.21,69.93,69.06,69.78,153995.0,64.7517,65.4253,64.6113,65.285,153995.0
2022-05-12 10:30:00,69.79,69.91,69.41,69.6,69081.0,65.2943,65.4066,64.9388,65.1166,69081.0
2022-05-12 11:00:00,69.58,69.98,69.4,69.52,40223.0,65.0978,65.4721,64.9294,65.0417,40223.0
2022-05-12 11:30:00,69.54,69.62,68.73,68.73,45093.0,65.0604,65.1353,64.3026,64.3026,45093.0
2022-05-12 12:00:00,68.78,69.24,68.68,69.22,33691.0,64.3494,64.7797,64.2558,64.761,33691.0
2022-05-12 12:30:00,69.23,69.59,69.18,69.28,43704.0,64.7704,65.1072,64.7236,64.8172,43704.0
2022-05-12 13:00:00,69.28,69.4,69.0,69.09,42642.0,64.8172,64.9294,64.5552,64.6394,42642.0
2022-05-12 13:30:00,69.09,69.12,68.78,68.92,40505.0,64.6394,64.6675,64.3494,64.4804,40505.0
2022-05-12 14:00:00,68.93,69.05,68.65,68.73,53973.0,64.4897,64.602,64.2278,64.3026,53973.0
2022-05-12 14:30:00,68.71,68.75,68.35,68.48,58861.0,64.2839,64.3213,63.9471,64.0687,58861.0
2022-05-12 15:00:00,68.48,69.18,68.35,68.87,72209.0,64.0687,64.7236,63.9471,64.4336,72209.0
2022-05-12 15:30:00,68.9,69.19,68.77,69.1,538826.0,64.4616,64.733,64.34,64.6488,538826.0
2022-05-13 09:30:00,69.53,70.23,69.46,69.88,106895.0,65.0511,65.706,64.9856,65.3785,106895.0
2022-05-13 10:00:00,69.92,70.04,69.65,69.88,108678.0,65.4159,65.5282,65.1633,65.3785,108678.0
2022-05-13 10:30:00,69.9,70.07,69.54,69.88,102731.0,65.3972,65.5563,65.0604,65.3785,102731.0
2022-05-13 11:00:00,69.84,70.02,69.7,69.92,57270.0,65.3411,65.5095,65.2101,65.4159,57270.0
2022-05-13 11:30:00,69.91,70.02,69.74,69.95,70389.0,65.4066,65.5095,65.2475,65.444,70389.0
2022-05-13 12:00:00,69.97,70.15,69.87,70.03,62534.0,65.4627,65.6311,65.3692,65.5189,62534.0
2022-05-13 12:30:00,70.05,70.09,69.59,69.7,46395.0,65.5376,65.575,65.1072,65.2101,46395.0
2022-05-13 13:00:00,69.7,69.8,69.54,69.61,55556.0,65.2101,65.3037,65.0604,65.1259,55556.0
2022-05-13 13:30:00,69.61,69.74,69.24,69.28,71661.0,65.1259,65.2475,64.7797,64.8172,71661.0
2022-05-13 14:00:00,69.28,69.37,68.94,69.23,100988.0,64.8172,64.9014,64.4991,64.7704,100988.0
2022-05-13 14:30:00,69.24,69.57,69.23,69.52,94023.0,64.7797,65.0885,64.7704,65.0417,94023.0
2022-05-13 15:00:00,69.52,69.74,69.5,69.72,104599.0,65.0417,65.2475,65.023,65.2288,104599.0
2022-05-13 15:30:00,69.71,69.71,69.28,69.55,434060.0,65.2195,65.2195,64.8172,65.0698,434060.0
2022-05-16 09:30:00,69.73,70.47,69.08,69.38,136337.0,65.2382,65.9305,64.6301,64.9107,136337.0
2022-05-16 10:00:00,69.35,69.65,69.26,69.64,56130.0,64.8827,65.1633,64.7985,65.154,56130.0
2022-05-16 10:30:00,69.59,69.64,69.28,69.36,51430.0,65.1072,65.154,64.8172,64.892,51430.0
2022-05-16 11:00:00,69.29,69.44,69.13,69.41,31658.0,64.8265,64.9669,64.6768,64.9388,31658.0
2022-05-16 11:30:00,69.39,69.63,69.31,69.55,79564.0,64.9201,65.1446,64.8452,65.0698,79564.0
2022-05-16 12:00:00,69.56,69.76,69.43,69.5,68089.0,65.0791,65.2662,64.9575,65.023,68089.0
2022-05-16 12:30:00,69.49,69.54,69.26,69.33,38396.0,65.0136,65.0604,64.7985,64.8639,38396.0
2022-05-16 13:00:00,69.31,69.75,69.29,69.71,80950.0,64.8452,65.2569,64.8265,65.2195,80950.0
2022-05-16 13:30:00,69.7,69.83,69.55,69.6,41139.0,65.2101,65.3317,65.0698,65.1166,41139.0
2022-05-16 14:00:00,69.62,69.89,69.54,69.89,53259.0,65.1353,65.3879,65.0604,65.3879,53259.0
2022-05-16 14:30:00,69.89,69.95,69.66,69.76,69967.0,65.3879,65.444,65.1727,65.2662,69967.0
2022-05-16 15:00:00,69.77,69.91,69.52,69.56,66089.0,65.2756,65.4066,65.0417,65.0791,66089.0
2022-05-16 15:30:00,69.55,69.56,69.17,69.28,236796.0,65.0698,65.0791,64.7143,64.8172,236796.0
2022-05-17 09:30:00,70.12,70.63,69.9,70.58,141455.0,65.6031,66.0802,65.3972,66.0334,141455.0
2022-05-17 10:00:00,70.59,70.81,70.25,70.25,73741.0,66.0428,66.2486,65.7247,65.7247,73741.0
2022-05-17 10:30:00,70.25,70.43,70.02,70.26,113764.0,65.7247,65.8931,65.5095,65.734,113764.0
2022-05-17 11:00:00,70.3,70.42,70.22,70.37,38509.0,65.7715,65.8837,65.6966,65.837,38509.0
2022-05-17 11:30:00,70.36,70.5,70.22,70.34,35581.0,65.8276,65.9586,65.6966,65.8089,35581.0
2022-05-17 12:00:00,70.35,70.51,70.3,70.42,42683.0,65.8182,65.9679,65.7715,65.8837,42683.0
2022-05-17 12:30:00,70.41,70.89,70.4,70.67,45652.0,65.8744,66.3235,65.865,66.1176,45652.0
2022-05-17 13:00:00,70.67,70.82,70.59,70.68,37164.0,66.1176,66.258,66.0428,66.127,37164.0
2022-05-17 13:30:00,70.68,70.82,70.54,70.57,48017.0,66.127,66.258,65.996,66.0241,48017.0
2022-05-17 14:00:00,70.58,70.71,70.26,70.51,50584.0,66.0334,66.1551,65.734,65.9679,50584.0
2022-05-17 14:30:00,70.47,70.92,70.35,70.77,82745.0,65.9305,66.3515,65.8182,66.2112,82745.0
2022-05-17 15:00:00,70.77,70.97,70.76,70.93,69895.0,66.2112,66.3983,66.2018,66.3609,69895.0
2022-05-17 15:30:00,70.92,70.97,70.56,70.95,250274.0,66.3515,66.3983,66.0147,66.3796,250274.0
2022-05-18 09:30:00,70.51,70.95,70.11,70.26,81540.0,65.9679,66.3796,65.5937,65.734,81540.0
2022-05-18 10:00:00,70.22,70.47,70.06,70.1,55324.0,65.6966,65.9305,65.5469,65.5843,55324.0
2022-05-18 10:30:00,70.14,70.38,70.03,70.28,37403.0,65.6218,65.8463,65.5189,65.7528,37403.0
2022-05-18 11:00:00,70.26,70.33,69.76,69.77,36510.0,65.734,65.7995,65.2662,65.2756,36510.0
2022-05-18 11:30:00,69.78,70.11,69.72,69.8,34566.0,65.285,65.5937,65.2288,65.3037,34566.0
2022-05-18 12:00:00,69.8,69.97,69.66,69.76,42095.0,65.3037,65.4627,65.1727,65.2662,42095.0
2022-05-18 12:30:00,69.76,70.15,69.67,70.01,45618.0,65.2662,65.6311,65.182,65.5001,45618.0
2022-05-18 13:00:00,69.97,70.0,69.64,69.72,39612.0,65.4627,65.4908,65.154,65.2288,39612.0
2022-05-18 13:30:00,69.72,69.89,69.46,69.58,47012.0,65.2288,65.3879,64.9856,65.0978,47012.0
2022-05-18 14:00:00,69.62,69.83,69.47,69.76,52410.0,65.1353,65.3317,64.9949,65.2662,52410.0
2022-05-18 14:30:00,69.75,69.76,69.12,69.14,130864.0,65.2569,65.2662,64.6675,64.6862,130864.0
2022-05-18 15:00:00,69.16,69.29,68.76,68.76,119814.0,64.7049,64.8265,64.3307,64.3307,119814.0
2022-05-18 15:30:00,68.77,69.04,68.55,68.77,673720.0,64.34,64.5926,64.1342,64.34,673720.0
2022-05-19 09:30:00,68.01,69.05,67.86,68.12,94955.0,63.629,64.602,63.4886,63.7319,94955.0
2022-05-19 10:00:00,68.17,68.75,68.11,68.26,135768.0,63.7787,64.3213,63.7225,63.8629,135768.0
2022-05-19 10:30:00,68.25,68.27,67.39,67.44,45521.0,63.8535,63.8722,63.0489,63.0957,45521.0
2022-05-19 11:00:00,67.46,67.6,67.26,67.46,51790.0,63.1144,63.2454,62.9273,63.1144,51790.0
2022-05-19 11:30:00,67.51,68.3,67.49,67.87,81502.0,63.1612,63.9003,63.1425,63.498,81502.0
2022-05-19 12:00:00,67.86,68.15,67.75,67.81,36938.0,63.4886,63.76,63.3857,63.4419,36938.0
2022-05-19 12:30:00,67.8,67.82,67.5,67.69,40130.0,63.4325,63.4512,63.1518,63.3296,40130.0
2022-05-19 13:00:00,67.69,67.75,67.44,67.55,62020.0,63.3296,63.3857,63.0957,63.1986,62020.0
2022-05-19 13:30:00,67.55,67.74,67.16,67.51,174403.0,63.1986,63.3764,62.8337,63.1612,174403.0
2022-05-19 14:00:00,67.51,67.52,66.96,67.21,363441.0,63.1612,63.1705,62.6466,62.8805,363441.0
2022-05-19 14:30:00,67.2,67.78,67.17,67.71,124378.0,62.8712,63.4138,62.8431,63.3483,124378.0
2022-05-19 15:00:00,67.76,67.99,67.48,67.52,78003.0,63.3951,63.6103,63.1331,63.1705,78003.0
2022-05-19 15:30:00,67.49,67.64,67.33,67.45,296789.0,63.1425,63.2828,62.9928,63.1051,296789.0
2022-05-20 09:30:00,67.69,68.25,67.27,67.56,204357.0,63.3296,63.8535,62.9366,63.208,204357.0
2022-05-20 10:00:00,67.57,67.62,67.3,67.37,168565.0,63.2173,63.2641,62.9647,63.0302,168565.0
2022-05-20 10:30:00,67.34,67.42,66.94,66.94,125332.0,63.0021,63.077,62.6279,62.6279,125332.0
2022-05-20 11:00:00,66.92,66.95,66.51,66.75,144578.0,62.6092,62.6373,62.2256,62.4501,144578.0
2022-05-20 11:30:00,66.75,66.84,66.54,66.55,156504.0,62.4501,62.5343,62.2537,62.263,156504.0
2022-05-20 12:00:00,66.55,66.55,66.11,66.23,119405.0,62.263,62.263,61.8514,61.9636,119405.0
2022-05-20 12:30:00,66.26,66.32,65.83,66.0,127930.0,61.9917,62.0478,61.5894,61.7485,127930.0
2022-05-20 13:00:00,65.97,65.97,65.59,65.64,74444.0,61.7204,61.7204,61.3649,61.4116,74444.0
2022-05-20 13:30:00,65.63,66.07,65.63,65.87,162293.0,61.4023,61.8139,61.4023,61.6268,162293.0
2022-05-20 14:00:00,65.88,66.03,65.79,65.9,142574.0,61.6362,61.7765,61.552,61.6549,142574.0
2022-05-20 14:30:00,65.88,66.21,65.71,66.01,146968.0,61.6362,61.9449,61.4771,61.7578,146968.0
2022-05-20 15:00:00,66.0,66.1,65.74,66.09,116304.0,61.7485,61.842,61.5052,61.8327,116304.0
2022-05-20 15:30:00,66.1,66.8,65.99,66.79,665747.0,61.842,62.4969,61.7391,62.4876,665747.0
2022-05-23 09:30:00,68.05,68.24,67.29,67.52,131991.0,63.6664,63.8442,62.9554,63.1705,131991.0
2022-05-23 10:00:00,67.51,68.44,67.4,68.44,117762.0,63.1612,64.0313,63.0583,64.0313,117762.0
2022-05-23 10:30:00,68.46,68.63,68.26,68.54,89855.0,64.05,64.209,63.8629,64.1248,89855.0
2022-05-23 11:00:00,68.52,68.81,68.48,68.67,64096.0,64.1061,64.3774,64.0687,64.2465,64096.0
2022-05-23 11:30:00,68.66,68.86,68.64,68.8,51120.0,64.2371,64.4242,64.2184,64.3681,51120.0
2022-05-23 12:00:00,68.8,68.91,68.55,68.63,47397.0,64.3681,64.471,64.1342,64.209,47397.0
2022-05-23 12:30:00,68.63,68.73,68.53,68.69,66415.0,64.209,64.3026,64.1155,64.2652,66415.0
2022-05-23 13:00:00,68.7,68.72,68.34,68.59,56967.0,64.2745,64.2932,63.9377,64.1716,56967.0
2022-05-23 13:30:00,68.57,68.82,68.54,68.81,62541.0,64.1529,64.3868,64.1248,64.3774,62541.0
2022-05-23 14:00:00,68.82,68.98,68.7,68.92,62420.0,64.3868,64.5365,64.2745,64.4804,62420.0
2022-05-23 14:30:00,68.92,69.13,68.85,68.94,52231.0,64.4804,64.6768,64.4149,64.4991,52231.0
2022-05-23 15:00:00,68.95,69.18,68.85,68.95,62097.0,64.5084,64.7236,64.4149,64.5084,62097.0
2022-05-23 15:30:00,68.94,69.07,68.45,68.64,244311.0,64.4991,64.6207,64.0406,64.2184,244311.0
2022-05-24 09:30:00,68.86,69.01,68.13,68.43,101427.0,64.4242,64.5646,63.7412,64.0219,101427.0
2022-05-24 10:00:00,68.44,68.59,67.64,67.78,76673.0,64.0313,64.1716,63.2828,63.4138,76673.0
2022-05-24 10:30:00,67.8,67.8,67.43,67.61,61299.0,63.4325,63.4325,63.0863,63.2547,61299.0
2022-05-24 11:00:00,67.6,67.75,67.34,67.56,46932.0,63.2454,63.3857,63.0021,63.208,46932.0
2022-05-24 11:30:00,67.55,68.07,67.51,68.01,45578.0,63.1986,63.6851,63.1612,63.629,45578.0
2022-05-24 12:00:00,67.96,68.25,67.87,68.01,61287.0,63.5822,63.8535,63.498,63.629,61287.0
2022-05-24 12:30:00,68.0,68.09,67.75,67.9,35715.0,63.6196,63.7038,63.3857,63.5261,35715.0
2022-05-24 13:00:00,67.88,68.01,67.72,68.0,49808.0,63.5074,63.629,63.3577,63.6196,49808.0
2022-05-24 13:30:00,68.02,68.31,67.91,68.21,82244.0,63.6383,63.9097,63.5354,63.8161,82244.0
2022-05-24 14:00:00,68.2,68.62,68.11,68.49,63627.0,63.8067,64.1997,63.7225,64.0781,63627.0
2022-05-24 14:30:00,68.48,68.72,68.2,68.36,54820.0,64.0687,64.2932,63.8067,63.9564,54820.0
2022-05-24 15:00:00,68.35,68.91,68.34,68.87,80265.0,63.9471,64.471,63.9377,64.4336,80265.0
2022-05-24 15:30:00,68.89,69.12,68.77,68.96,271256.0,64.4523,64.6675,64.34,64.5178,271256.0
2022-05-25 09:30:00,68.86,69.48,68.5,69.35,56157.0,64.4242,65.0043,64.0874,64.8827,56157.0
2022-05-25 10:00:00,69.29,69.59,69.18,69.54,44890.0,64.8265,65.1072,64.7236,65.0604,44890.0
2022-05-25 10:30:00,69.53,69.95,69.47,69.89,76068.0,65.0511,65.444,64.9949,65.3879,76068.0
2022-05-25 11:00:00,69.84,69.85,69.71,69.84,52650.0,65.3411,65.3505,65.2195,65.3411,52650.0
2022-05-25 11:30:00,69.82,69.82,69.57,69.78,54233.0,65.3224,65.3224,65.0885,65.285,54233.0
2022-05-25 12:00:00,69.79,69.86,69.39,69.42,52341.0,65.2943,65.3598,64.9201,64.9481,52341.0
2022-05-25 12:30:00,69.44,69.52,69.32,69.46,54758.0,64.9669,65.0417,64.8546,64.9856,54758.0
2022-05-25 13:00:00,69.46,69.64,69.43,69.64,49849.0,64.9856,65.154,64.9575,65.154,49849.0
2022-05-25 13:30:00,69.63,69.67,69.42,69.48,45175.0,65.1446,65.182,64.9481,65.0043,45175.0
2022-05-25 14:00:00,69.48,70.16,69.33,70.12,92681.0,65.0043,65.6405,64.8639,65.6031,92681.0
2022-05-25 14:30:00,70.14,70.18,69.9,70.17,74178.0,65.6218,65.6592,65.3972,65.6498,74178.0
2022-05-25 15:00:00,70.16,70.42,70.08,70.14,109865.0,65.6405,65.8837,65.5656,65.6218,109865.0
2022-05-25 15:30:00,70.15,70.17,69.69,69.88,209187.0,65.6311,65.6498,65.2008,65.3785,209187.0
2022-05-26 09:30:00,70.8,71.03,70.27,70.89,96157.0,66.2393,66.4544,65.7434,66.3235,96157.0
2022-05-26 10:00:00,70.9,71.01,70.8,70.84,72829.0,66.3328,66.4357,66.2393,66.2767,72829.0
2022-05-26 10:30:00,70.85,70.95,70.46,70.46,115127.0,66.286,66.3796,65.9212,65.9212,115127.0
2022-05-26 11:00:00,70.45,70.58,70.37,70.52,78788.0,65.9118,66.0334,65.837,65.9773,78788.0
2022-05-26 11:30:00,70.55,70.74,70.55,70.72,62467.0,66.0054,66.1831,66.0054,66.1644,62467.0
2022-05-26 12:00:00,70.67,70.75,70.53,70.64,66818.0,66.1176,66.1925,65.9866,66.0896,66818.0
2022-05-26 12:30:00,70.65,70.8,70.56,70.73,251110.0,66.0989,66.2393,66.0147,66.1738,251110.0
2022-05-26 13:00:00,70.73,70.86,70.46,70.5,74521.0,66.1738,66.2954,65.9212,65.9586,74521.0
2022-05-26 13:30:00,70.52,70.71,70.45,70.54,99466.0,65.9773,66.1551,65.9118,65.996,99466.0
2022-05-26 14:00:00,70.55,70.76,70.53,70.64,75991.0,66.0054,66.2018,65.9866,66.0896,75991.0
2022-05-26 14:30:00,70.64,70.7,70.42,70.53,152903.0,66.0896,66.1457,65.8837,65.9866,152903.0
2022-05-26 15:00:00,70.52,70.72,70.46,70.68,212517.0,65.9773,66.1644,65.9212,66.127,212517.0
2022-05-26 15:30:00,70.67,70.93,70.6,70.71,333048.0,66.1176,66.3609,66.0521,66.1551,333048.0
2022-05-27 09:30:00,70.74,71.82,70.39,71.67,126469.0,66.1831,67.1935,65.8557,67.0532,126469.0
2022-05-27 10:00:00,71.67,71.87,71.5,71.58,69052.0,67.0532,67.2403,66.8942,66.969,69052.0
2022-05-27 10:30:00,71.6,71.68,71.34,71.6,70470.0,66.9877,67.0626,66.7445,66.9877,70470.0
2022-05-27 11:00:00,71.62,71.96,71.55,71.89,58474.0,67.0064,67.3245,66.9409,67.259,58474.0
2022-05-27 11:30:00,71.88,72.06,71.79,71.88,90501.0,67.2497,67.4181,67.1655,67.2497,90501.0
2022-05-27 12:00:00,71.87,71.91,71.75,71.87,58152.0,67.2403,67.2778,67.1281,67.2403,58152.0
2022-05-27 12:30:00,71.9,71.95,71.79,71.88,38903.0,67.2684,67.3152,67.1655,67.2497,38903.0
2022-05-27 13:00:00,71.89,71.95,71.77,71.83,27481.0,67.259,67.3152,67.1468,67.2029,27481.0
2022-05-27 13:30:00,71.83,71.9,71.76,71.89,38564.0,67.2029,67.2684,67.1374,67.259,38564.0
2022-05-27 14:00:00,71.89,72.21,71.81,72.15,56065.0,67.259,67.5584,67.1842,67.5023,56065.0
2022-05-27 14:30:00,72.14,72.28,72.1,72.27,70771.0,67.4929,67.6239,67.4555,67.6146,70771.0
2022-05-27 15:00:00,72.28,72.58,72.26,72.49,102239.0,67.6239,67.9046,67.6052,67.8204,102239.0
2022-05-27 15:30:00,72.49,72.74,72.4,72.71,355616.0,67.8204,68.0543,67.7362,68.0262,355616.0
2022-05-31 09:30:00,71.85,72.13,71.5,71.87,77093.0,67.5785,67.8419,67.2493,67.5973,77093.0
2022-05-31 10:00:00,71.86,72.44,71.7,72.12,40855.0,67.5879,68.1335,67.4375,67.8325,40855.0
2022-05-31 10:30:00,72.12,72.23,71.91,72.13,48403.0,67.8325,67.9359,67.635,67.8419,48403.0
2022-05-31 11:00:00,72.1,72.32,72.06,72.28,51075.0,67.8137,68.0206,67.7761,67.983,51075.0
2022-05-31 11:30:00,72.23,72.53,72.15,72.51,46431.0,67.9359,68.2181,67.8607,68.1993,46431.0
2022-05-31 12:00:00,72.5,72.64,72.28,72.33,30710.0,68.1899,68.3216,67.983,68.03,30710.0
2022-05-31 12:30:00,72.35,72.71,72.33,72.54,28920.0,68.0488,68.3874,68.03,68.2275,28920.0
2022-05-31 13:00:00,72.53,72.58,72.29,72.47,39898.0,68.2181,68.2651,67.9924,68.1617,39898.0
2022-05-31 13:30:00,72.47,72.99,72.46,72.99,39495.0,68.1617,68.6508,68.1523,68.6508,39495.0
2022-05-31 14:00:00,72.97,73.01,72.72,72.81,45457.0,68.632,68.6696,68.3968,68.4815,45457.0
2022-05-31 14:30:00,72.82,72.91,72.41,72.49,79077.0,68.4909,68.5755,68.1052,68.1805,79077.0
2022-05-31 15:00:00,72.48,72.75,72.29,72.63,69489.0,68.1711,68.425,67.9924,68.3122,69489.0
2022-05-31 15:30:00,72.64,72.82,72.43,72.51,275427.0,68.3216,68.4909,68.1241,68.1993,275427.0
2022-06-01 09:30:00,72.68,72.71,72.02,72.03,76333.0,68.3592,68.3874,67.7384,67.7478,76333.0
2022-06-01 10:00:00,72.05,72.2,71.42,71.42,48582.0,67.7666,67.9077,67.1741,67.1741,48582.0
2022-06-01 10:30:00,71.43,71.45,70.97,71.15,68457.0,67.1835,67.2023,66.7509,66.9202,68457.0
2022-06-01 11:00:00,71.15,71.15,70.72,70.79,83030.0,66.9202,66.9202,66.5157,66.5816,83030.0
2022-06-01 11:30:00,70.81,70.82,70.51,70.62,41067.0,66.6004,66.6098,66.3182,66.4217,41067.0
2022-06-01 12:00:00,70.63,70.81,70.59,70.71,72871.0,66.4311,66.6004,66.3934,66.5063,72871.0
2022-06-01 12:30:00,70.72,70.97,70.63,70.96,49633.0,66.5157,66.7509,66.4311,66.7414,49633.0
2022-06-01 13:00:00,70.92,71.36,70.92,71.27,197560.0,66.7038,67.1177,66.7038,67.033,197560.0
2022-06-01 13:30:00,71.27,71.5,71.21,71.3,74878.0,67.033,67.2493,66.9766,67.0612,74878.0
2022-06-01 14:00:00,71.3,71.82,71.27,71.65,185794.0,67.0612,67.5503,67.033,67.3904,185794.0
2022-06-01 14:30:00,71.68,71.8,71.6,71.66,95294.0,67.4186,67.5315,67.3434,67.3998,95294.0
2022-06-01 15:00:00,71.65,71.78,71.55,71.69,114693.0,67.3904,67.5127,67.2964,67.428,114693.0
2022-06-01 15:30:00,71.68,71.75,71.24,71.26,271905.0,67.4186,67.4845,67.0048,67.0236,271905.0
2022-06-02 09:30:00,71.6,71.6,70.6,70.78,45094.0,67.3434,67.3434,66.4028,66.5721,45094.0
2022-06-02 10:00:00,70.73,71.12,70.62,70.83,32835.0,66.5251,66.8919,66.4217,66.6192,32835.0
2022-06-02 10:30:00,70.84,71.21,70.84,71.18,22895.0,66.6286,66.9766,66.6286,66.9484,22895.0
2022-06-02 11:00:00,71.19,71.46,71.12,71.38,24968.0,66.9578,67.2117,66.8919,67.1365,24968.0
2022-06-02 11:30:00,71.39,71.64,71.24,71.44,26669.0,67.1459,67.381,67.0048,67.1929,26669.0
2022-06-02 12:00:00,71.4,71.56,71.34,71.56,13205.0,67.1553,67.3058,67.0989,67.3058,13205.0
2022-06-02 12:30:00,71.57,71.69,71.51,71.59,33226.0,67.3152,67.428,67.2587,67.334,33226.0
2022-06-02 13:00:00,71.58,71.58,71.44,71.53,15987.0,67.3246,67.3246,67.1929,67.2776,15987.0
2022-06-02 13:30:00,71.56,71.65,71.49,71.56,17354.0,67.3058,67.3904,67.2399,67.3058,17354.0
2022-06-02 14:00:00,71.56,71.63,71.44,71.47,30062.0,67.3058,67.3716,67.1929,67.2211,30062.0
2022-06-02 14:30:00,71.51,71.68,71.5,71.5,30688.0,67.2587,67.4186,67.2493,67.2493,30688.0
2022-06-02 15:00:00,71.5,71.68,71.5,71.57,35033.0,67.2493,67.4186,67.2493,67.3152,35033.0
2022-06-02 15:30:00,71.58,71.98,71.5,71.94,131740.0,67.3246,67.7008,67.2493,67.6632,131740.0
2022-06-03 09:30:00,71.89,71.98,71.43,71.66,82614.0,67.6162,67.7008,67.1835,67.3998,82614.0
2022-06-03 10:00:00,71.68,71.95,71.55,71.68,38275.0,67.4186,67.6726,67.2964,67.4186,38275.0
2022-06-03 10:30:00,71.66,71.81,71.52,71.79,43355.0,67.3998,67.5409,67.2682,67.5221,43355.0
2022-06-03 11:00:00,71.78,71.84,71.57,71.75,57465.0,67.5127,67.5691,67.3152,67.4845,57465.0
2022-06-03 11:30:00,71.73,71.9,71.56,71.6,46142.0,67.4657,67.6256,67.3058,67.3434,46142.0
2022-06-03 12:00:00,71.59,71.63,71.33,71.52,40821.0,67.334,67.3716,67.0895,67.2682,40821.0
2022-06-03 12:30:00,71.51,71.7,71.42,71.69,36978.0,67.2587,67.4375,67.1741,67.428,36978.0
2022-06-03 13:00:00,71.68,71.85,71.5,71.63,49350.0,67.4186,67.5785,67.2493,67.3716,49350.0
2022-06-03 13:30:00,71.61,71.69,71.53,71.61,44157.0,67.3528,67.428,67.2776,67.3528,44157.0
2022-06-03 14:00:00,71.6,71.79,71.54,71.75,35359.0,67.3434,67.5221,67.287,67.4845,35359.0
2022-06-03 14:30:00,71.74,71.76,71.54,71.74,35750.0,67.4751,67.4939,67.287,67.4751,35750.0
2022-06-03 15:00:00,71.75,71.79,71.61,71.79,48428.0,67.4845,67.5221,67.3528,67.5221,48428.0
2022-06-03 15:30:00,71.78,71.95,71.69,71.87,195693.0,67.5127,67.6726,67.428,67.5973,195693.0
2022-06-06 09:30:00,72.43,72.9,71.73,72.8,52774.0,68.1241,68.5661,67.4657,68.4721,52774.0
2022-06-06 10:00:00,72.73,73.08,72.72,72.91,31921.0,68.4062,68.7354,68.3968,68.5755,31921.0
2022-06-06 10:30:00,72.88,72.91,72.63,72.68,37652.0,68.5473,68.5755,68.3122,68.3592,37652.0
2022-06-06 11:00:00,72.65,72.81,72.44,72.49,22902.0,68.331,68.4815,68.1335,68.1805,22902.0
2022-06-06 11:30:00,72.46,72.71,72.45,72.69,24150.0,68.1523,68.3874,68.1429,68.3686,24150.0
2022-06-06 12:00:00,72.69,72.71,72.48,72.56,35417.0,68.3686,68.3874,68.1711,68.2463,35417.0
2022-06-06 12:30:00,72.59,72.8,72.58,72.8,21151.0,68.2745,68.4721,68.2651,68.4721,21151.0
2022-06-06 13:00:00,72.78,72.84,72.69,72.72,19274.0,68.4532,68.5097,68.3686,68.3968,19274.0
2022-06-06 13:30:00,72.72,73.11,72.72,73.09,22526.0,68.3968,68.7636,68.3968,68.7448,22526.0
2022-06-06 14:00:00,73.1,73.11,72.73,72.78,25602.0,68.7542,68.7636,68.4062,68.4532,25602.0
2022-06-06 14:30:00,72.77,73.02,72.69,72.99,84306.0,68.4438,68.679,68.3686,68.6508,84306.0
2022-06-06 15:00:00,72.99,73.0,72.77,72.79,47469.0,68.6508,68.6602,68.4438,68.4627,47469.0
2022-06-06 15:30:00,72.78,72.85,72.63,72.72,181613.0,68.4532,68.5191,68.3122,68.3968,181613.0
2022-06-07 09:30:00,72.52,72.85,72.15,72.43,52821.0,68.2087,68.5191,67.8607,68.1241,52821.0
2022-06-07 10:00:00,72.46,72.63,72.3,72.63,30562.0,68.1523,68.3122,68.0018,68.3122,30562.0
2022-06-07 10:30:00,72.64,72.98,72.64,72.86,56946.0,68.3216,68.6414,68.3216,68.5285,56946.0
2022-06-07 11:00:00,72.87,73.03,72.78,72.8,14902.0,68.5379,68.6884,68.4532,68.4721,14902.0
2022-06-07 11:30:00,72.79,72.87,72.59,72.67,30989.0,68.4627,68.5379,68.2745,68.3498,30989.0
2022-06-07 12:00:00,72.67,72.97,72.63,72.95,64074.0,68.3498,68.632,68.3122,68.6131,64074.0
2022-06-07 12:30:00,72.95,73.2,72.92,73.17,31133.0,68.6131,68.8483,68.5849,68.8201,31133.0
2022-06-07 13:00:00,73.18,73.31,73.18,73.29,20150.0,68.8295,68.9517,68.8295,68.9329,20150.0
2022-06-07 13:30:00,73.3,73.31,73.15,73.17,18885.0,68.9423,68.9517,68.8013,68.8201,18885.0
2022-06-07 14:00:00,73.15,73.49,73.14,73.42,20054.0,68.8013,69.121,68.7918,69.0552,20054.0
2022-06-07 14:30:00,73.42,73.53,73.24,73.35,52876.0,69.0552,69.1587,68.8859,68.9894,52876.0
2022-06-07 15:00:00,73.35,73.43,73.31,73.39,31070.0,68.9894,69.0646,68.9517,69.027,31070.0
2022-06-07 15:30:00,73.4,73.54,73.37,73.41,161802.0,69.0364,69.1681,69.0082,69.0458,161802.0
2022-06-08 09:30:00,73.07,73.07,72.55,72.95,44233.0,68.726,68.726,68.2369,68.6131,44233.0
2022-06-08 10:00:00,72.98,73.03,72.5,72.78,25435.0,68.6414,68.6884,68.1899,68.4532,25435.0
2022-06-08 10:30:00,72.76,72.9,72.69,72.7,26930.0,68.4344,68.5661,68.3686,68.378,26930.0
2022-06-08 11:00:00,72.72,72.95,72.55,72.56,191028.0,68.3968,68.6131,68.2369,68.2463,191028.0
2022-06-08 11:30:00,72.56,72.67,72.55,72.62,25936.0,68.2463,68.3498,68.2369,68.3028,25936.0
2022-06-08 12:00:00,72.61,72.78,72.36,72.41,74498.0,68.2934,68.4532,68.0582,68.1052,74498.0
2022-06-08 12:30:00,72.39,72.4,71.9,72.19,35042.0,68.0864,68.0958,67.6256,67.8983,35042.0
2022-06-08 13:00:00,72.16,72.17,72.03,72.08,34663.0,67.8701,67.8795,67.7478,67.7949,34663.0
2022-06-08 13:30:00,72.06,72.09,71.83,72.02,40095.0,67.7761,67.8043,67.5597,67.7384,40095.0
2022-06-08 14:00:00,72.01,72.04,71.72,71.73,40687.0,67.729,67.7572,67.4563,67.4657,40687.0
2022-06-08 14:30:00,71.72,71.85,71.65,71.82,47634.0,67.4563,67.5785,67.3904,67.5503,47634.0
2022-06-08 15:00:00,71.81,72.14,71.75,72.07,192680.0,67.5409,67.8513,67.4845,67.7855,192680.0
2022-06-08 15:30:00,72.08,72.17,71.73,71.79,237558.0,67.7949,67.8795,67.4657,67.5221,237558.0
2022-06-09 09:30:00,71.67,71.78,70.96,71.44,81084.0,67.4092,67.5127,66.7414,67.1929,81084.0
2022-06-09 10:00:00,71.42,71.51,70.94,71.16,39133.0,67.1741,67.2587,66.7226,66.9296,39133.0
2022-06-09 10:30:00,71.23,71.27,70.94,71.08,66931.0,66.9954,67.033,66.7226,66.8543,66931.0
2022-06-09 11:00:00,71.1,71.17,70.86,71.01,41212.0,66.8731,66.939,66.6474,66.7885,41212.0
2022-06-09 11:30:00,71.0,71.11,70.85,71.02,43550.0,66.7791,66.8825,66.638,66.7979,43550.0
2022-06-09 12:00:00,71.05,71.22,70.95,71.19,44155.0,66.8261,66.986,66.732,66.9578,44155.0
2022-06-09 12:30:00,71.19,71.36,71.11,71.36,31401.0,66.9578,67.1177,66.8825,67.1177,31401.0
2022-06-09 13:00:00,71.39,71.41,71.07,71.09,38850.0,67.1459,67.1647,66.8449,66.8637,38850.0
2022-06-09 13:30:00,71.07,71.19,71.0,71.19,45828.0,66.8449,66.9578,66.7791,66.9578,45828.0
2022-06-09 14:00:00,71.2,71.2,71.0,71.12,61176.0,66.9672,66.9672,66.7791,66.8919,61176.0
2022-06-09 14:30:00,71.11,71.11,70.82,70.83,39679.0,66.8825,66.8825,66.6098,66.6192,39679.0
2022-06-09 15:00:00,70.82,70.82,70.42,70.42,55794.0,66.6098,66.6098,66.2335,66.2335,55794.0
2022-06-09 15:30:00,70.4,70.4,69.65,69.76,247911.0,66.2147,66.2147,65.5093,65.6128,247911.0
2022-06-10 09:30:00,68.42,68.74,68.23,68.5,100971.0,64.3524,64.6534,64.1737,64.4277,100971.0
2022-06-10 10:00:00,68.53,68.53,67.84,67.93,63051.0,64.4559,64.4559,63.8069,63.8916,63051.0
2022-06-10 10:30:00,67.94,68.8,67.94,68.35,198841.0,63.901,64.7099,63.901,64.2866,198841.0
2022-06-10 11:00:00,68.35,68.68,68.3,68.39,59577.0,64.2866,64.597,64.2396,64.3242,59577.0
2022-06-10 11:30:00,68.39,68.47,68.26,68.45,33702.0,64.3242,64.3995,64.202,64.3807,33702.0
2022-06-10 12:00:00,68.49,68.7,68.32,68.44,44308.0,64.4183,64.6158,64.2584,64.3713,44308.0
2022-06-10 12:30:00,68.41,68.53,68.36,68.44,29290.0,64.343,64.4559,64.296,64.3713,29290.0
2022-06-10 13:00:00,68.43,68.72,68.31,68.72,32004.0,64.3619,64.6346,64.249,64.6346,32004.0
2022-06-10 13:30:00,68.72,68.81,68.5,68.51,65292.0,64.6346,64.7193,64.4277,64.4371,65292.0
2022-06-10 14:00:00,68.57,68.78,68.44,68.6,77601.0,64.4935,64.691,64.3713,64.5217,77601.0
2022-06-10 14:30:00,68.61,68.97,68.55,68.91,47425.0,64.5312,64.8698,64.4747,64.8133,47425.0
2022-06-10 15:00:00,68.91,69.0,68.7,68.84,76119.0,64.8133,64.898,64.6158,64.7475,76119.0
2022-06-10 15:30:00,68.83,68.83,68.26,68.28,243414.0,64.7381,64.7381,64.202,64.2208,243414.0
2022-06-13 09:30:00,67.12,67.3,66.68,66.84,64739.0,63.1297,63.299,62.7159,62.8664,64739.0
2022-06-13 10:00:00,66.81,66.96,66.4,66.42,33851.0,62.8382,62.9792,62.4525,62.4713,33851.0
2022-06-13 10:30:00,66.47,66.66,66.32,66.55,74076.0,62.5184,62.6971,62.3773,62.5936,74076.0
2022-06-13 11:00:00,66.55,67.09,66.48,66.91,58320.0,62.5936,63.1015,62.5278,62.9322,58320.0
2022-06-13 11:30:00,66.92,67.25,66.74,67.05,75626.0,62.9416,63.252,62.7723,63.0639,75626.0
2022-06-13 12:00:00,67.05,67.19,66.96,67.01,48938.0,63.0639,63.1956,62.9792,63.0263,48938.0
2022-06-13 12:30:00,66.97,67.34,66.86,66.87,35981.0,62.9887,63.3367,62.8852,62.8946,35981.0
2022-06-13 13:00:00,66.87,66.87,66.64,66.66,43420.0,62.8946,62.8946,62.6783,62.6971,43420.0
2022-06-13 13:30:00,66.68,67.1,66.56,67.06,78446.0,62.7159,63.1109,62.603,63.0733,78446.0
2022-06-13 14:00:00,67.06,67.06,66.57,66.64,44367.0,63.0733,63.0733,62.6124,62.6783,44367.0
2022-06-13 14:30:00,66.63,66.86,66.43,66.49,58885.0,62.6689,62.8852,62.4808,62.5372,58885.0
2022-06-13 15:00:00,66.47,66.65,66.18,66.19,52201.0,62.5184,62.6877,62.2456,62.255,52201.0
2022-06-13 15:30:00,66.16,66.2,65.7,66.07,300748.0,62.2268,62.2644,61.7942,62.1422,300748.0
2022-06-14 09:30:00,66.4,67.12,66.02,66.97,55289.0,62.4525,63.1297,62.0951,62.9887,55289.0
2022-06-14 10:00:00,66.97,67.15,66.52,66.53,38942.0,62.9887,63.1579,62.5654,62.5748,38942.0
2022-06-14 10:30:00,66.49,67.06,66.41,66.97,85893.0,62.5372,63.0733,62.4619,62.9887,85893.0
2022-06-14 11:00:00,66.98,67.23,66.57,66.79,55432.0,62.9981,63.2332,62.6124,62.8194,55432.0
2022-06-14 11:30:00,66.79,66.95,66.62,66.77,52883.0,62.8194,62.9698,62.6595,62.8005,52883.0
2022-06-14 12:00:00,66.78,66.78,66.42,66.51,27844.0,62.8099,62.8099,62.4713,62.556,27844.0
2022-06-14 12:30:00,66.51,66.54,66.29,66.45,30767.0,62.556,62.5842,62.3491,62.4996,30767.0
2022-06-14 13:00:00,66.46,66.83,66.32,66.53,32186.0,62.509,62.857,62.3773,62.5748,32186.0
2022-06-14 13:30:00,66.52,66.58,66.13,66.37,41463.0,62.5654,62.6218,62.1986,62.4243,41463.0
2022-06-14 14:00:00,66.35,66.69,66.35,66.53,76829.0,62.4055,62.7253,62.4055,62.5748,76829.0
2022-06-14 14:30:00,66.53,66.55,66.09,66.23,47622.0,62.5748,62.5936,62.161,62.2926,47622.0
2022-06-14 15:00:00,66.21,66.39,66.17,66.34,91259.0,62.2738,62.4431,62.2362,62.3961,91259.0
2022-06-14 15:30:00,66.33,66.71,66.31,66.6,181261.0,62.3867,62.7441,62.3679,62.6406,181261.0
2022-06-15 09:30:00,67.4,67.83,67.07,67.76,53714.0,63.3931,63.7975,63.0827,63.7317,53714.0
2022-06-15 10:00:00,67.78,68.11,67.67,68.09,158345.0,63.7505,64.0609,63.647,64.0421,158345.0
2022-06-15 10:30:00,68.09,68.09,67.62,67.81,140860.0,64.0421,64.0421,63.6,63.7787,140860.0
2022-06-15 11:00:00,67.8,67.82,67.28,67.45,95788.0,63.7693,63.7881,63.2802,63.4401,95788.0
2022-06-15 11:30:00,67.44,67.54,67.42,67.42,28650.0,63.4307,63.5248,63.4119,63.4119,28650.0
2022-06-15 12:00:00,67.41,67.48,67.25,67.42,21334.0,63.4025,63.4683,63.252,63.4119,21334.0
2022-06-15 12:30:00,67.4,67.51,67.08,67.08,52777.0,63.3931,63.4965,63.0921,63.0921,52777.0
2022-06-15 13:00:00,67.06,67.24,67.01,67.24,37217.0,63.0733,63.2426,63.0263,63.2426,37217.0
2022-06-15 13:30:00,67.26,67.48,66.97,67.34,55188.0,63.2614,63.4683,62.9887,63.3367,55188.0
2022-06-15 14:00:00,67.27,67.7,66.78,66.87,60507.0,63.2708,63.6753,62.8099,62.8946,60507.0
2022-06-15 14:30:00,66.86,67.93,66.4,67.09,73060.0,62.8852,63.8916,62.4525,63.1015,73060.0
2022-06-15 15:00:00,67.06,67.72,66.9,67.69,63081.0,63.0733,63.6941,62.9228,63.6658,63081.0
2022-06-15 15:30:00,67.68,67.86,66.91,67.03,252623.0,63.6564,63.8257,62.9322,63.0451,252623.0
2022-06-16 09:30:00,65.66,65.75,64.4,64.65,81335.0,61.7565,61.8412,60.5714,60.8066,81335.0
2022-06-16 10:00:00,64.62,64.85,64.45,64.77,51670.0,60.7784,60.9947,60.6185,60.9194,51670.0
2022-06-16 10:30:00,64.77,64.77,64.27,64.28,129226.0,60.9194,60.9194,60.4492,60.4586,129226.0
2022-06-16 11:00:00,64.3,64.71,64.26,64.58,45430.0,60.4774,60.863,60.4398,60.7407,45430.0
2022-06-16 11:30:00,64.59,64.75,64.54,64.71,38888.0,60.7501,60.9006,60.7031,60.863,38888.0
2022-06-16 12:00:00,64.72,64.8,64.53,64.68,47879.0,60.8724,60.9477,60.6937,60.8348,47879.0
2022-06-16 12:30:00,64.68,64.76,64.49,64.63,37838.0,60.8348,60.91,60.6561,60.7878,37838.0
2022-06-16 13:00:00,64.64,64.76,64.48,64.72,79358.0,60.7972,60.91,60.6467,60.8724,79358.0
2022-06-16 13:30:00,64.69,64.77,64.23,64.24,45000.0,60.8442,60.9194,60.4115,60.4209,45000.0
2022-06-16 14:00:00,64.24,64.32,64.11,64.14,54658.0,60.4209,60.4962,60.2987,60.3269,54658.0
2022-06-16 14:30:00,64.13,64.35,63.87,63.94,44244.0,60.3175,60.5244,60.0729,60.1388,44244.0
2022-06-16 15:00:00,63.98,64.6,63.97,64.53,80698.0,60.1764,60.7595,60.167,60.6937,80698.0
2022-06-16 15:30:00,64.5,64.5,64.01,64.4,305048.0,60.6655,60.6655,60.2046,60.5714,305048.0
2022-06-17 09:30:00,64.26,64.82,64.13,64.69,371750.0,60.4398,60.9665,60.3175,60.8442,371750.0
2022-06-17 10:00:00,64.71,64.84,64.02,64.07,46732.0,60.863,60.9853,60.214,60.2611,46732.0
2022-06-17 10:30:00,64.06,64.14,63.7,63.94,58838.0,60.2516,60.3269,59.9131,60.1388,58838.0
2022-06-17 11:00:00,63.94,64.36,63.87,64.22,72201.0,60.1388,60.5338,60.0729,60.4021,72201.0
2022-06-17 11:30:00,64.22,64.38,63.86,63.95,62321.0,60.4021,60.5526,60.0635,60.1482,62321.0
2022-06-17 12:00:00,63.92,64.15,63.79,64.1,61646.0,60.12,60.3363,59.9977,60.2893,61646.0
2022-06-17 12:30:00,64.1,64.15,63.85,63.99,51429.0,60.2893,60.3363,60.0541,60.1858,51429.0
2022-06-17 13:00:00,64.02,64.52,63.96,64.08,63021.0,60.214,60.6843,60.1576,60.2705,63021.0
2022-06-17 13:30:00,64.09,64.26,63.96,64.21,63072.0,60.2799,60.4398,60.1576,60.3927,63072.0
2022-06-17 14:00:00,64.22,64.58,64.16,64.3,169597.0,60.4021,60.7407,60.3457,60.4774,169597.0
2022-06-17 14:30:00,64.28,64.65,64.22,64.26,69911.0,60.4586,60.8066,60.4021,60.4398,69911.0
2022-06-17 15:00:00,64.28,64.46,63.98,64.41,96217.0,60.4586,60.6279,60.1764,60.5808,96217.0
2022-06-17 15:30:00,64.42,64.45,64.13,64.31,372924.0,60.5902,60.6185,60.3175,60.4868,372924.0
2022-06-21 09:30:00,65.54,65.64,64.71,64.91,97825.0,61.6437,61.7377,60.863,61.0511,97825.0
2022-06-21 10:00:00,64.88,65.04,64.76,64.86,46431.0,61.0229,61.1734,60.91,61.0041,46431.0
2022-06-21 10:30:00,64.93,65.2,64.92,65.14,39529.0,61.0699,61.3239,61.0605,61.2674,39529.0
2022-06-21 11:00:00,65.13,65.23,64.85,64.87,87485.0,61.258,61.3521,60.9947,61.0135,87485.0
2022-06-21 11:30:00,64.88,64.94,64.67,64.67,42000.0,61.0229,61.0793,60.8254,60.8254,42000.0
2022-06-21 12:00:00,64.69,64.94,64.62,64.94,24315.0,60.8442,61.0793,60.7784,61.0793,24315.0
2022-06-21 12:30:00,64.92,65.14,64.86,65.14,23771.0,61.0605,61.2674,61.0041,61.2674,23771.0
2022-06-21 13:00:00,65.14,65.16,64.95,64.98,59979.0,61.2674,61.2863,61.0887,61.117,59979.0
2022-06-21 13:30:00,65.01,65.1,64.8,64.85,32335.0,61.1452,61.2298,60.9477,60.9947,32335.0
2022-06-21 14:00:00,64.83,65.04,64.81,64.97,49645.0,60.9759,61.1734,60.9571,61.1076,49645.0
2022-06-21 14:30:00,64.98,65.24,64.92,65.2,36663.0,61.117,61.3615,61.0605,61.3239,36663.0
2022-06-21 15:00:00,65.2,65.43,65.14,65.41,63833.0,61.3239,61.5402,61.2674,61.5214,63833.0
2022-06-21 15:30:00,65.42,65.43,64.98,65.09,229535.0,61.5308,61.5402,61.117,61.2204,229535.0
2022-06-22 09:30:00,64.02,64.5,63.65,63.94,94839.0,60.214,60.6655,59.866,60.1388,94839.0
2022-06-22 10:00:00,63.96,64.88,63.96,64.85,65935.0,60.1576,61.0229,60.1576,60.9947,65935.0
2022-06-22 10:30:00,64.87,65.14,64.85,64.85,54635.0,61.0135,61.2674,60.9947,60.9947,54635.0
2022-06-22 11:00:00,64.89,65.07,64.69,65.03,58974.0,61.0323,61.2016,60.8442,61.164,58974.0
2022-06-22 11:30:00,65.03,65.12,64.79,64.83,44161.0,61.164,61.2486,60.9383,60.9759,44161.0
2022-06-22 12:00:00,64.82,65.05,64.74,64.99,29839.0,60.9665,61.1828,60.8912,61.1264,29839.0
2022-06-22 12:30:00,64.98,65.42,64.94,65.39,90073.0,61.117,61.5308,61.0793,61.5026,90073.0
2022-06-22 13:00:00,65.4,65.67,65.25,65.48,79809.0,61.512,61.7659,61.3709,61.5872,79809.0
2022-06-22 13:30:00,65.5,65.66,65.41,65.62,92502.0,61.606,61.7565,61.5214,61.7189,92502.0
2022-06-22 14:00:00,65.63,66.08,65.61,65.91,139805.0,61.7283,62.1516,61.7095,61.9917,139805.0
2022-06-22 14:30:00,65.91,65.91,65.49,65.5,204831.0,61.9917,61.9917,61.5966,61.606,204831.0
2022-06-22 15:00:00,65.5,65.57,65.33,65.38,89743.0,61.606,61.6719,61.4461,61.4932,89743.0
2022-06-22 15:30:00,65.38,65.52,65.15,65.15,247099.0,61.4932,61.6249,61.2768,61.2768,247099.0
2022-06-23 09:30:00,65.36,65.39,64.94,65.17,64292.0,61.4744,61.5026,61.0793,61.2957,64292.0
2022-06-23 10:00:00,65.1,65.13,64.57,64.76,51132.0,61.2298,61.258,60.7313,60.91,51132.0
2022-06-23 10:30:00,64.82,64.9,64.59,64.75,24747.0,60.9665,61.0417,60.7501,60.9006,24747.0
2022-06-23 11:00:00,64.71,64.74,64.31,64.31,26518.0,60.863,60.8912,60.4868,60.4868,26518.0
2022-06-23 11:30:00,64.32,64.33,63.85,63.91,38059.0,60.4962,60.5056,60.0541,60.1106,38059.0
2022-06-23 12:00:00,63.93,63.95,63.4,63.4,86675.0,60.1294,60.1482,59.6309,59.6309,86675.0
2022-06-23 12:30:00,63.39,63.42,62.78,62.81,69730.0,59.6215,59.6497,59.0477,59.076,69730.0
2022-06-23 13:00:00,62.78,63.1,62.76,62.78,79984.0,59.0477,59.3487,59.0289,59.0477,79984.0
2022-06-23 13:30:00,62.77,62.86,62.58,62.81,51320.0,59.0383,59.123,58.8596,59.076,51320.0
2022-06-23 14:00:00,62.79,62.79,62.4,62.6,69833.0,59.0572,59.0572,58.6903,58.8784,69833.0
2022-06-23 14:30:00,62.62,62.87,62.59,62.61,105700.0,58.8973,59.1324,58.869,58.8879,105700.0
2022-06-23 15:00:00,62.6,62.78,62.54,62.73,64082.0,58.8784,59.0477,58.822,59.0007,64082.0
2022-06-23 15:30:00,62.73,63.1,62.69,62.82,403397.0,59.0007,59.3487,58.9631,59.0854,403397.0
2022-06-24 09:30:00,63.23,64.08,63.06,64.08,139512.0,59.471,60.2705,59.3111,60.2705,139512.0
2022-06-24 10:00:00,64.11,65.48,64.08,65.44,103123.0,60.2987,61.5872,60.2705,61.5496,103123.0
2022-06-24 10:30:00,65.46,65.99,65.43,65.9,66655.0,61.5684,62.0669,61.5402,61.9823,66655.0
2022-06-24 11:00:00,65.9,65.99,65.67,65.96,36855.0,61.9823,62.0669,61.7659,62.0387,36855.0
2022-06-24 11:30:00,65.96,66.08,65.76,65.79,28530.0,62.0387,62.1516,61.8506,61.8788,28530.0
2022-06-24 12:00:00,65.76,65.87,65.55,65.55,26877.0,61.8506,61.954,61.6531,61.6531,26877.0
2022-06-24 12:30:00,65.55,65.66,65.53,65.57,25477.0,61.6531,61.7565,61.6343,61.6719,25477.0
2022-06-24 13:00:00,65.55,65.84,65.54,65.73,24007.0,61.6531,61.9258,61.6437,61.8224,24007.0
2022-06-24 13:30:00,65.69,65.92,65.65,65.78,30384.0,61.7847,62.0011,61.7471,61.8694,30384.0
2022-06-24 14:00:00,65.78,65.88,65.68,65.8,57021.0,61.8694,61.9635,61.7753,61.8882,57021.0
2022-06-24 14:30:00,65.8,65.86,65.64,65.77,40067.0,61.8882,61.9446,61.7377,61.86,40067.0
2022-06-24 15:00:00,65.76,65.88,65.68,65.81,59878.0,61.8506,61.9635,61.7753,61.8976,59878.0
2022-06-24 15:30:00,65.81,65.85,65.43,65.72,307443.0,61.8976,61.9352,61.5402,61.813,307443.0
2022-06-27 09:30:00,65.86,66.0,65.05,65.3,67609.0,61.9446,62.0763,61.1828,61.4179,67609.0
2022-06-27 10:00:00,65.29,65.55,65.15,65.32,35152.0,61.4085,61.6531,61.2768,61.4367,35152.0
2022-06-27 10:30:00,65.28,65.81,65.25,65.72,32536.0,61.3991,61.8976,61.3709,61.813,32536.0
2022-06-27 11:00:00,65.71,65.89,65.61,65.84,25648.0,61.8036,61.9729,61.7095,61.9258,25648.0
2022-06-27 11:30:00,65.84,65.93,65.71,65.9,26416.0,61.9258,62.0105,61.8036,61.9823,26416.0
2022-06-27 12:00:00,65.91,66.07,65.79,66.02,30768.0,61.9917,62.1422,61.8788,62.0951,30768.0
2022-06-27 12:30:00,66.01,66.14,65.89,66.12,34536.0,62.0857,62.208,61.9729,62.1892,34536.0
2022-06-27 13:00:00,66.14,66.15,65.83,65.85,20128.0,62.208,62.2174,61.9164,61.9352,20128.0
2022-06-27 13:30:00,65.81,65.84,65.65,65.73,31322.0,61.8976,61.9258,61.7471,61.8224,31322.0
2022-06-27 14:00:00,65.7,65.86,65.64,65.68,31283.0,61.7942,61.9446,61.7377,61.7753,31283.0
2022-06-27 14:30:00,65.68,65.84,65.62,65.65,37466.0,61.7753,61.9258,61.7189,61.7471,37466.0
2022-06-27 15:00:00,65.64,65.83,65.51,65.8,69357.0,61.7377,61.9164,61.6154,61.8882,69357.0
2022-06-27 15:30:00,65.78,65.84,65.55,65.79,191759.0,61.8694,61.9258,61.6531,61.8788,191759.0
2022-06-28 09:30:00,66.67,67.32,66.67,67.16,61303.0,62.7065,63.3178,62.7065,63.1674,61303.0
2022-06-28 10:00:00,67.16,67.17,66.76,66.83,30335.0,63.1674,63.1768,62.7911,62.857,30335.0
2022-06-28 10:30:00,66.81,67.03,66.73,67.03,18663.0,62.8382,63.0451,62.7629,63.0451,18663.0
2022-06-28 11:00:00,67.05,67.1,66.39,66.47,33492.0,63.0639,63.1109,62.4431,62.5184,33492.0
2022-06-28 11:30:00,66.45,66.59,66.37,66.45,18643.0,62.4996,62.6312,62.4243,62.4996,18643.0
2022-06-28 12:00:00,66.46,66.73,66.34,66.72,25918.0,62.509,62.7629,62.3961,62.7535,25918.0
2022-06-28 12:30:00,66.72,66.78,66.57,66.63,31502.0,62.7535,62.8099,62.6124,62.6689,31502.0
2022-06-28 13:00:00,66.65,66.68,66.34,66.52,28168.0,62.6877,62.7159,62.3961,62.5654,28168.0
2022-06-28 13:30:00,66.51,66.54,66.36,66.4,25748.0,62.556,62.5842,62.4149,62.4525,25748.0
2022-06-28 14:00:00,66.4,66.45,66.0,66.05,28248.0,62.4525,62.4996,62.0763,62.1233,28248.0
2022-06-28 14:30:00,66.01,66.01,65.82,65.91,22350.0,62.0857,62.0857,61.907,61.9917,22350.0
2022-06-28 15:00:00,65.9,65.95,65.7,65.79,45892.0,61.9823,62.0293,61.7942,61.8788,45892.0
2022-06-28 15:30:00,65.78,65.78,65.42,65.46,334232.0,61.8694,61.8694,61.5308,61.5684,334232.0
2022-06-29 09:30:00,65.79,65.8,65.18,65.19,45440.0,61.8788,61.8882,61.3051,61.3145,45440.0
2022-06-29 10:00:00,65.19,65.43,65.05,65.2,97287.0,61.3145,61.5402,61.1828,61.3239,97287.0
2022-06-29 10:30:00,65.26,65.4,65.13,65.2,30437.0,61.3803,61.512,61.258,61.3239,30437.0
2022-06-29 11:00:00,65.18,65.23,65.01,65.1,27609.0,61.3051,61.3521,61.1452,61.2298,27609.0
2022-06-29 11:30:00,65.11,65.27,65.08,65.19,49168.0,61.2392,61.3897,61.211,61.3145,49168.0
2022-06-29 12:00:00,65.18,65.22,64.82,64.83,63841.0,61.3051,61.3427,60.9665,60.9759,63841.0
2022-06-29 12:30:00,64.87,65.07,64.86,65.02,29757.0,61.0135,61.2016,61.0041,61.1546,29757.0
2022-06-29 13:00:00,65.02,65.14,64.95,65.05,32343.0,61.1546,61.2674,61.0887,61.1828,32343.0
2022-06-29 13:30:00,65.04,65.33,64.96,65.31,45832.0,61.1734,61.4461,61.0981,61.4273,45832.0
2022-06-29 14:00:00,65.34,65.41,65.16,65.26,44857.0,61.4556,61.5214,61.2863,61.3803,44857.0
2022-06-29 14:30:00,65.27,65.28,64.96,65.07,32725.0,61.3897,61.3991,61.0981,61.2016,32725.0
2022-06-29 15:00:00,65.08,65.24,64.95,65.23,55869.0,61.211,61.3615,61.0887,61.3521,55869.0
2022-06-29 15:30:00,65.23,65.23,64.88,64.93,296850.0,61.3521,61.3521,61.0229,61.0699,296850.0
2022-06-30 09:30:00,64.16,64.23,63.49,63.8,89427.0,60.3457,60.4115,59.7155,60.0071,89427.0
2022-06-30 10:00:00,63.78,64.66,63.77,64.54,146505.0,59.9883,60.816,59.9789,60.7031,146505.0
2022-06-30 10:30:00,64.51,64.78,64.42,64.75,44939.0,60.6749,60.9288,60.5902,60.9006,44939.0
2022-06-30 11:00:00,64.76,65.03,64.61,64.97,42744.0,60.91,61.164,60.769,61.1076,42744.0
2022-06-30 11:30:00,64.97,65.13,64.87,65.0,23477.0,61.1076,61.258,61.0135,61.1358,23477.0
2022-06-30 12:00:00,65.03,65.49,64.98,65.45,25571.0,61.164,61.5966,61.117,61.559,25571.0
2022-06-30 12:30:00,65.5,65.66,65.35,65.47,36974.0,61.606,61.7565,61.465,61.5778,36974.0
2022-06-30 13:00:00,65.47,65.55,65.2,65.28,52333.0,61.5778,61.6531,61.3239,61.3991,52333.0
2022-06-30 13:30:00,65.28,65.61,65.28,65.48,44729.0,61.3991,61.7095,61.3991,61.5872,44729.0
2022-06-30 14:00:00,65.5,65.62,65.35,65.56,49145.0,61.606,61.7189,61.465,61.6625,49145.0
2022-06-30 14:30:00,65.56,65.61,65.23,65.3,34627.0,61.6625,61.7095,61.3521,61.4179,34627.0
2022-06-30 15:00:00,65.35,65.38,65.04,65.38,61707.0,61.465,61.4932,61.1734,61.4932,61707.0
2022-06-30 15:30:00,65.38,65.5,65.13,65.49,384555.0,61.4932,61.606,61.258,61.5966,384555.0
2022-07-01 09:30:00,65.48,66.13,65.22,65.9,36315.0,61.5872,62.1986,61.3427,61.9823,36315.0
2022-07-01 10:00:00,65.94,65.97,64.73,64.84,50423.0,62.0199,62.0481,60.8818,60.9853,50423.0
2022-07-01 10:30:00,64.83,64.95,64.52,64.66,219512.0,60.9759,61.0887,60.6843,60.816,219512.0
2022-07-01 11:00:00,64.66,65.54,64.63,65.47,44544.0,60.816,61.6437,60.7878,61.5778,44544.0
2022-07-01 11:30:00,65.48,65.6,65.28,65.31,27877.0,61.5872,61.7001,61.3991,61.4273,27877.0
2022-07-01 12:00:00,65.3,65.74,65.3,65.71,30199.0,61.4179,61.8318,61.4179,61.8036,30199.0
2022-07-01 12:30:00,65.69,65.76,65.48,65.55,31594.0,61.7847,61.8506,61.5872,61.6531,31594.0
2022-07-01 13:00:00,65.58,65.74,65.54,65.74,30817.0,61.6813,61.8318,61.6437,61.8318,30817.0
2022-07-01 13:30:00,65.75,66.0,65.68,65.96,36550.0,61.8412,62.0763,61.7753,62.0387,36550.0
2022-07-01 14:00:00,65.96,66.17,65.84,66.05,34969.0,62.0387,62.2362,61.9258,62.1233,34969.0
2022-07-01 14:30:00,66.05,66.1,65.81,65.86,39302.0,62.1233,62.1704,61.8976,61.9446,39302.0
2022-07-01 15:00:00,65.86,66.1,65.74,66.09,55843.0,61.9446,62.1704,61.8318,62.161,55843.0
2022-07-01 15:30:00,66.09,66.44,66.08,66.25,228749.0,62.161,62.4902,62.1516,62.3115,228749.0
2022-07-05 09:30:00,65.09,65.3,64.48,64.55,108248.0,61.2204,61.4179,60.6467,60.7125,108248.0
2022-07-05 10:00:00,64.54,64.8,64.24,64.3,64481.0,60.7031,60.9477,60.4209,60.4774,64481.0
2022-07-05 10:30:00,64.31,64.44,63.89,64.13,95026.0,60.4868,60.6091,60.0918,60.3175,95026.0
2022-07-05 11:00:00,64.13,64.14,63.86,63.98,67852.0,60.3175,60.3269,60.0635,60.1764,67852.0
2022-07-05 11:30:00,63.97,64.2,63.82,64.06,42233.0,60.167,60.3833,60.0259,60.2516,42233.0
2022-07-05 12:00:00,64.08,64.18,63.93,64.11,36008.0,60.2705,60.3645,60.1294,60.2987,36008.0
2022-07-05 12:30:00,64.09,64.2,63.88,63.93,26885.0,60.2799,60.3833,60.0824,60.1294,26885.0
2022-07-05 13:00:00,63.92,64.1,63.77,63.99,29616.0,60.12,60.2893,59.9789,60.1858,29616.0
2022-07-05 13:30:00,63.97,64.21,63.94,64.13,37065.0,60.167,60.3927,60.1388,60.3175,37065.0
2022-07-05 14:00:00,64.15,64.39,64.13,64.39,63952.0,60.3363,60.562,60.3175,60.562,63952.0
2022-07-05 14:30:00,64.39,64.55,64.34,64.51,128994.0,60.562,60.7125,60.515,60.6749,128994.0
2022-07-05 15:00:00,64.51,64.81,64.46,64.75,185540.0,60.6749,60.9571,60.6279,60.9006,185540.0
2022-07-05 15:30:00,64.76,65.03,64.65,65.02,195984.0,60.91,61.164,60.8066,61.1546,195984.0
2022-07-06 09:30:00,64.91,65.35,64.6,64.6,45979.0,61.0511,61.465,60.7595,60.7595,45979.0
2022-07-06 10:00:00,64.59,65.23,64.5,65.22,49247.0,60.7501,61.3521,60.6655,61.3427,49247.0
2022-07-06 10:30:00,65.25,65.25,64.67,64.81,56973.0,61.3709,61.3709,60.8254,60.9571,56973.0
2022-07-06 11:00:00,64.8,64.81,64.41,64.54,37717.0,60.9477,60.9571,60.5808,60.7031,37717.0
2022-07-06 11:30:00,64.52,64.8,64.45,64.8,22569.0,60.6843,60.9477,60.6185,60.9477,22569.0
2022-07-06 12:00:00,64.84,64.87,64.64,64.82,31691.0,60.9853,61.0135,60.7972,60.9665,31691.0
2022-07-06 12:30:00,64.81,64.86,64.75,64.84,25506.0,60.9571,61.0041,60.9006,60.9853,25506.0
2022-07-06 13:00:00,64.85,65.02,64.85,64.89,26660.0,60.9947,61.1546,60.9947,61.0323,26660.0
2022-07-06 13:30:00,64.88,65.1,64.83,65.05,39670.0,61.0229,61.2298,60.9759,61.1828,39670.0
2022-07-06 14:00:00,65.04,65.38,64.92,65.37,53519.0,61.1734,61.4932,61.0605,61.4838,53519.0
2022-07-06 14:30:00,65.4,65.82,65.32,65.67,53160.0,61.512,61.907,61.4367,61.7659,53160.0
2022-07-06 15:00:00,65.68,65.74,65.5,65.73,41950.0,61.7753,61.8318,61.606,61.8224,41950.0
2022-07-06 15:30:00,65.71,65.84,65.23,65.41,220195.0,61.8036,61.9258,61.3521,61.5214,220195.0
2022-07-07 09:30:00,66.01,66.64,66.01,66.52,61221.0,62.0857,62.6783,62.0857,62.5654,61221.0
2022-07-07 10:00:00,66.51,66.51,66.11,66.35,54805.0,62.556,62.556,62.1798,62.4055,54805.0
2022-07-07 10:30:00,66.36,66.63,66.33,66.47,60055.0,62.4149,62.6689,62.3867,62.5184,60055.0
2022-07-07 11:00:00,66.48,66.71,66.42,66.57,36352.0,62.5278,62.7441,62.4713,62.6124,36352.0
2022-07-07 11:30:00,66.55,66.6,66.32,66.35,61444.0,62.5936,62.6406,62.3773,62.4055,61444.0
2022-07-07 12:00:00,66.34,66.53,66.32,66.43,39657.0,62.3961,62.5748,62.3773,62.4808,39657.0
2022-07-07 12:30:00,66.41,66.52,66.29,66.42,31254.0,62.4619,62.5654,62.3491,62.4713,31254.0
2022-07-07 13:00:00,66.41,66.41,66.19,66.21,29802.0,62.4619,62.4619,62.255,62.2738,29802.0
2022-07-07 13:30:00,66.21,66.37,66.2,66.27,44722.0,62.2738,62.4243,62.2644,62.3303,44722.0
2022-07-07 14:00:00,66.25,66.3,66.19,66.26,38967.0,62.3115,62.3585,62.255,62.3209,38967.0
2022-07-07 14:30:00,66.27,66.34,66.19,66.32,71655.0,62.3303,62.3961,62.255,62.3773,71655.0
2022-07-07 15:00:00,66.32,66.47,66.28,66.3,80942.0,62.3773,62.5184,62.3397,62.3585,80942.0
2022-07-07 15:30:00,66.3,66.37,66.02,66.16,231173.0,62.3585,62.4243,62.0951,62.2268,231173.0
2022-07-08 09:30:00,66.53,66.89,66.09,66.17,47133.0,62.5748,62.9134,62.161,62.2362,47133.0
2022-07-08 10:00:00,66.13,66.39,65.81,66.34,55341.0,62.1986,62.4431,61.8976,62.3961,55341.0
2022-07-08 10:30:00,66.35,66.46,66.25,66.3,30997.0,62.4055,62.509,62.3115,62.3585,30997.0
2022-07-08 11:00:00,66.32,66.5,66.29,66.39,33812.0,62.3773,62.5466,62.3491,62.4431,33812.0
2022-07-08 11:30:00,66.36,66.4,66.11,66.27,31751.0,62.4149,62.4525,62.1798,62.3303,31751.0
2022-07-08 12:00:00,66.27,66.28,65.92,65.93,30743.0,62.3303,62.3397,62.0011,62.0105,30743.0
2022-07-08 12:30:00,65.93,65.99,65.77,65.81,29336.0,62.0105,62.0669,61.86,61.8976,29336.0
2022-07-08 13:00:00,65.78,65.89,65.69,65.88,24532.0,61.8694,61.9729,61.7847,61.9635,24532.0
2022-07-08 13:30:00,65.9,66.03,65.83,65.92,31036.0,61.9823,62.1045,61.9164,62.0011,31036.0
2022-07-08 14:00:00,65.94,66.13,65.88,66.11,23354.0,62.0199,62.1986,61.9635,62.1798,23354.0
2022-07-08 14:30:00,66.12,66.19,66.03,66.15,22073.0,62.1892,62.255,62.1045,62.2174,22073.0
2022-07-08 15:00:00,66.14,66.21,66.04,66.06,33237.0,62.208,62.2738,62.1139,62.1328,33237.0
2022-07-08 15:30:00,66.06,66.06,65.62,65.67,174139.0,62.1328,62.1328,61.7189,61.7659,174139.0
2022-07-11 09:30:00,65.32,65.84,65.23,65.72,107206.0,61.4367,61.9258,61.3521,61.813,107206.0
2022-07-11 10:00:00,65.7,65.79,65.13,65.15,59747.0,61.7942,61.8788,61.258,61.2768,59747.0
2022-07-11 10:30:00,65.18,65.18,64.65,64.69,123418.0,61.3051,61.3051,60.8066,60.8442,123418.0
2022-07-11 11:00:00,64.7,65.04,64.57,65.0,60284.0,60.8536,61.1734,60.7313,61.1358,60284.0
2022-07-11 11:30:00,65.0,65.04,64.82,64.97,49805.0,61.1358,61.1734,60.9665,61.1076,49805.0
2022-07-11 12:00:00,64.97,65.01,64.79,64.87,53503.0,61.1076,61.1452,60.9383,61.0135,53503.0
2022-07-11 12:30:00,64.88,65.18,64.85,65.12,47428.0,61.0229,61.3051,60.9947,61.2486,47428.0
2022-07-11 13:00:00,65.12,65.29,65.11,65.22,40087.0,61.2486,61.4085,61.2392,61.3427,40087.0
2022-07-11 13:30:00,65.22,65.3,65.07,65.11,52712.0,61.3427,61.4179,61.2016,61.2392,52712.0
2022-07-11 14:00:00,65.1,65.13,64.95,65.0,59056.0,61.2298,61.258,61.0887,61.1358,59056.0
2022-07-11 14:30:00,65.0,65.12,64.99,65.01,63489.0,61.1358,61.2486,61.1264,61.1452,63489.0
2022-07-11 15:00:00,65.01,65.01,64.9,64.96,72683.0,61.1452,61.1452,61.0417,61.0981,72683.0
2022-07-11 15:30:00,64.97,65.15,64.95,65.12,259824.0,61.1076,61.2768,61.0887,61.2486,259824.0
2022-07-12 09:30:00,64.63,65.82,64.57,65.81,84601.0,60.7878,61.907,60.7313,61.8976,84601.0
2022-07-12 10:00:00,65.81,66.0,65.69,65.83,91515.0,61.8976,62.0763,61.7847,61.9164,91515.0
2022-07-12 10:30:00,65.86,65.93,65.64,65.82,86746.0,61.9446,62.0105,61.7377,61.907,86746.0
2022-07-12 11:00:00,65.84,66.0,65.67,65.99,60057.0,61.9258,62.0763,61.7659,62.0669,60057.0
2022-07-12 11:30:00,66.0,66.01,65.8,65.84,37626.0,62.0763,62.0857,61.8882,61.9258,37626.0
2022-07-12 12:00:00,65.84,65.9,65.66,65.81,39868.0,61.9258,61.9823,61.7565,61.8976,39868.0
2022-07-12 12:30:00,65.81,65.87,65.66,65.78,55893.0,61.8976,61.954,61.7565,61.8694,55893.0
2022-07-12 13:00:00,65.78,65.83,65.63,65.75,66641.0,61.8694,61.9164,61.7283,61.8412,66641.0
2022-07-12 13:30:00,65.76,65.8,65.67,65.75,37701.0,61.8506,61.8882,61.7659,61.8412,37701.0
2022-07-12 14:00:00,65.76,65.76,65.53,65.57,66321.0,61.8506,61.8506,61.6343,61.6719,66321.0
2022-07-12 14:30:00,65.58,65.68,65.4,65.45,92544.0,61.6813,61.7753,61.512,61.559,92544.0
2022-07-12 15:00:00,65.45,65.45,65.02,65.05,144752.0,61.559,61.559,61.1546,61.1828,144752.0
2022-07-12 15:30:00,65.05,65.12,64.83,64.94,240616.0,61.1828,61.2486,60.9759,61.0793,240616.0
2022-07-13 09:30:00,64.34,64.81,64.24,64.33,57759.0,60.515,60.9571,60.4209,60.5056,57759.0
2022-07-13 10:00:00,64.31,64.45,63.72,63.99,42026.0,60.4868,60.6185,59.9319,60.1858,42026.0
2022-07-13 10:30:00,64.0,64.29,63.89,64.17,57554.0,60.1952,60.468,60.0918,60.3551,57554.0
2022-07-13 11:00:00,64.19,64.46,64.14,64.3,44665.0,60.3739,60.6279,60.3269,60.4774,44665.0
2022-07-13 11:30:00,64.29,64.41,64.08,64.21,34010.0,60.468,60.5808,60.2705,60.3927,34010.0
2022-07-13 12:00:00,64.23,64.48,64.16,64.47,30720.0,60.4115,60.6467,60.3457,60.6373,30720.0
2022-07-13 12:30:00,64.45,64.63,64.4,64.63,21110.0,60.6185,60.7878,60.5714,60.7878,21110.0
2022-07-13 13:00:00,64.63,64.83,64.56,64.64,40924.0,60.7878,60.9759,60.7219,60.7972,40924.0
2022-07-13 13:30:00,64.62,64.68,64.53,64.6,29067.0,60.7784,60.8348,60.6937,60.7595,29067.0
2022-07-13 14:00:00,64.6,64.6,64.14,64.36,33360.0,60.7595,60.7595,60.3269,60.5338,33360.0
2022-07-13 14:30:00,64.36,64.51,64.3,64.48,33955.0,60.5338,60.6749,60.4774,60.6467,33955.0
2022-07-13 15:00:00,64.5,64.51,64.26,64.34,68974.0,60.6655,60.6749,60.4398,60.515,68974.0
2022-07-13 15:30:00,64.35,64.36,64.09,64.15,218432.0,60.5244,60.5338,60.2799,60.3363,218432.0
2022-07-14 09:30:00,62.6,62.86,62.22,62.55,84400.0,58.8784,59.123,58.521,58.8314,84400.0
2022-07-14 10:00:00,62.55,62.57,61.74,62.03,134048.0,58.8314,58.8502,58.0696,58.3423,134048.0
2022-07-14 10:30:00,62.06,62.11,61.68,61.74,64408.0,58.3705,58.4176,58.0131,58.0696,64408.0
2022-07-14 11:00:00,61.77,62.03,61.74,61.94,60907.0,58.0978,58.3423,58.0696,58.2577,60907.0
2022-07-14 11:30:00,61.95,62.13,61.86,62.08,201604.0,58.2671,58.4364,58.1824,58.3894,201604.0
2022-07-14 12:00:00,62.11,62.18,61.89,61.92,106002.0,58.4176,58.4834,58.2107,58.2389,106002.0
2022-07-14 12:30:00,61.94,62.01,61.71,61.78,72742.0,58.2577,58.3235,58.0414,58.1072,72742.0
2022-07-14 13:00:00,61.77,62.02,61.68,61.87,40349.0,58.0978,58.3329,58.0131,58.1918,40349.0
2022-07-14 13:30:00,61.86,62.08,61.74,62.02,47671.0,58.1824,58.3894,58.0696,58.3329,47671.0
2022-07-14 14:00:00,62.02,62.37,62.02,62.24,85035.0,58.3329,58.6621,58.3329,58.5398,85035.0
2022-07-14 14:30:00,62.24,62.3,62.07,62.12,102223.0,58.5398,58.5963,58.38,58.427,102223.0
2022-07-14 15:00:00,62.14,62.28,61.99,62.02,145624.0,58.4458,58.5775,58.3047,58.3329,145624.0
2022-07-14 15:30:00,62.02,62.02,61.59,61.64,395127.0,58.3329,58.3329,57.9285,57.9755,395127.0
2022-07-15 09:30:00,62.54,62.87,62.25,62.38,180292.0,58.822,59.1324,58.5493,58.6715,180292.0
2022-07-15 10:00:00,62.4,63.3,62.37,63.25,73072.0,58.6903,59.5368,58.6621,59.4898,73072.0
2022-07-15 10:30:00,63.26,63.33,62.98,63.15,43979.0,59.4992,59.565,59.2359,59.3957,43979.0
2022-07-15 11:00:00,63.14,63.25,63.08,63.19,28718.0,59.3863,59.4898,59.3299,59.4334,28718.0
2022-07-15 11:30:00,63.21,63.36,63.13,63.24,44386.0,59.4522,59.5933,59.3769,59.4804,44386.0
2022-07-15 12:00:00,63.24,63.31,63.08,63.09,38957.0,59.4804,59.5462,59.3299,59.3393,38957.0
2022-07-15 12:30:00,63.12,63.15,62.99,63.03,30458.0,59.3675,59.3957,59.2453,59.2829,30458.0
2022-07-15 13:00:00,63.05,63.18,63.02,63.08,106257.0,59.3017,59.424,59.2735,59.3299,106257.0
2022-07-15 13:30:00,63.09,63.3,63.08,63.21,43180.0,59.3393,59.5368,59.3299,59.4522,43180.0
2022-07-15 14:00:00,63.22,63.32,63.06,63.16,68756.0,59.4616,59.5556,59.3111,59.4052,68756.0
2022-07-15 14:30:00,63.15,63.24,63.09,63.12,47649.0,59.3957,59.4804,59.3393,59.3675,47649.0
2022-07-15 15:00:00,63.11,63.18,62.99,63.02,65265.0,59.3581,59.424,59.2453,59.2735,65265.0
2022-07-15 15:30:00,63.03,63.04,62.74,62.96,197298.0,59.2829,59.2923,59.0101,59.217,197298.0
2022-07-18 09:30:00,63.33,64.0,63.03,63.11,93586.0,59.565,60.1952,59.2829,59.3581,93586.0
2022-07-18 10:00:00,63.11,63.42,63.08,63.38,71296.0,59.3581,59.6497,59.3299,59.6121,71296.0
2022-07-18 10:30:00,63.4,63.57,63.31,63.31,34803.0,59.6309,59.7908,59.5462,59.5462,34803.0
2022-07-18 11:00:00,63.27,63.27,62.93,62.93,48975.0,59.5086,59.5086,59.1888,59.1888,48975.0
2022-07-18 11:30:00,62.91,62.91,62.72,62.8,37250.0,59.17,59.17,58.9913,59.0666,37250.0
2022-07-18 12:00:00,62.8,62.82,62.44,62.45,43837.0,59.0666,59.0854,58.728,58.7374,43837.0
2022-07-18 12:30:00,62.45,62.61,62.33,62.37,39632.0,58.7374,58.8879,58.6245,58.6621,39632.0
2022-07-18 13:00:00,62.41,62.41,62.14,62.25,61609.0,58.6997,58.6997,58.4458,58.5493,61609.0
2022-07-18 13:30:00,62.23,62.36,62.16,62.22,38535.0,58.5304,58.6527,58.4646,58.521,38535.0
2022-07-18 14:00:00,62.22,62.28,61.99,61.99,185120.0,58.521,58.5775,58.3047,58.3047,185120.0
2022-07-18 14:30:00,61.99,62.35,61.98,62.03,103834.0,58.3047,58.6433,58.2953,58.3423,103834.0
2022-07-18 15:00:00,62.02,62.2,61.96,61.99,76459.0,58.3329,58.5022,58.2765,58.3047,76459.0
2022-07-18 15:30:00,61.98,61.98,61.59,61.91,240227.0,58.2953,58.2953,57.9285,58.2295,240227.0
2022-07-19 09:30:00,62.66,63.04,62.64,62.92,117721.0,58.9349,59.2923,58.9161,59.1794,117721.0
2022-07-19 10:00:00,62.97,63.57,62.97,63.3,61921.0,59.2264,59.7908,59.2264,59.5368,61921.0
2022-07-19 10:30:00,63.34,63.38,63.14,63.22,32091.0,59.5745,59.6121,59.3863,59.4616,32091.0
2022-07-19 11:00:00,63.21,63.39,63.11,63.2,63873.0,59.4522,59.6215,59.3581,59.4428,63873.0
2022-07-19 11:30:00,63.22,63.28,63.1,63.25,30462.0,59.4616,59.518,59.3487,59.4898,30462.0
2022-07-19 12:00:00,63.24,63.25,63.09,63.2,34195.0,59.4804,59.4898,59.3393,59.4428,34195.0
2022-07-19 12:30:00,63.19,63.31,63.19,63.29,48549.0,59.4334,59.5462,59.4334,59.5274,48549.0
2022-07-19 13:00:00,63.3,63.32,63.16,63.32,44435.0,59.5368,59.5556,59.4052,59.5556,44435.0
2022-07-19 13:30:00,63.33,63.44,63.26,63.44,44461.0,59.565,59.6685,59.4992,59.6685,44461.0
2022-07-19 14:00:00,63.44,63.67,63.39,63.55,47218.0,59.6685,59.8848,59.6215,59.772,47218.0
2022-07-19 14:30:00,63.55,63.63,63.46,63.52,47116.0,59.772,59.8472,59.6873,59.7438,47116.0
2022-07-19 15:00:00,63.52,63.55,63.42,63.55,84793.0,59.7438,59.772,59.6497,59.772,84793.0
2022-07-19 15:30:00,63.55,63.67,63.36,63.46,237772.0,59.772,59.8848,59.5933,59.6873,237772.0
2022-07-20 09:30:00,63.32,63.7,62.93,63.2,54443.0,59.5556,59.9131,59.1888,59.4428,54443.0
2022-07-20 10:00:00,63.22,63.22,62.96,63.13,43060.0,59.4616,59.4616,59.217,59.3769,43060.0
2022-07-20 10:30:00,63.15,63.59,63.12,63.5,52344.0,59.3957,59.8096,59.3675,59.7249,52344.0
2022-07-20 11:00:00,63.52,63.62,63.27,63.31,57941.0,59.7438,59.8378,59.5086,59.5462,57941.0
2022-07-20 11:30:00,63.3,63.62,63.3,63.61,30137.0,59.5368,59.8378,59.5368,59.8284,30137.0
2022-07-20 12:00:00,63.56,63.69,63.5,63.52,25422.0,59.7814,59.9036,59.7249,59.7438,25422.0
2022-07-20 12:30:00,63.5,63.52,63.15,63.22,33842.0,59.7249,59.7438,59.3957,59.4616,33842.0
2022-07-20 13:00:00,63.21,63.21,62.94,63.14,48385.0,59.4522,59.4522,59.1982,59.3863,48385.0
2022-07-20 13:30:00,63.12,63.25,62.93,62.93,44390.0,59.3675,59.4898,59.1888,59.1888,44390.0
2022-07-20 14:00:00,62.92,63.21,62.9,63.2,63875.0,59.1794,59.4522,59.1606,59.4428,63875.0
2022-07-20 14:30:00,63.19,63.34,63.13,63.27,60896.0,59.4334,59.5745,59.3769,59.5086,60896.0
2022-07-20 15:00:00,63.26,63.38,63.22,63.38,83092.0,59.4992,59.6121,59.4616,59.6121,83092.0
2022-07-20 15:30:00,63.37,63.43,63.09,63.28,340547.0,59.6027,59.6591,59.3393,59.518,340547.0
2022-07-21 09:30:00,63.01,63.34,62.57,62.79,89949.0,59.2641,59.5745,58.8502,59.0572,89949.0
2022-07-21 10:00:00,62.82,62.88,61.97,62.09,70370.0,59.0854,59.1418,58.2859,58.3988,70370.0
2022-07-21 10:30:00,62.08,62.2,61.96,62.13,72819.0,58.3894,58.5022,58.2765,58.4364,72819.0
2022-07-21 11:00:00,62.12,62.23,62.05,62.12,46576.0,58.427,58.5304,58.3611,58.427,46576.0
2022-07-21 11:30:00,62.14,62.45,62.12,62.37,38779.0,58.4458,58.7374,58.427,58.6621,38779.0
2022-07-21 12:00:00,62.36,62.68,62.35,62.68,35711.0,58.6527,58.9537,58.6433,58.9537,35711.0
2022-07-21 12:30:00,62.68,62.74,62.62,62.7,30639.0,58.9537,59.0101,58.8973,58.9725,30639.0
2022-07-21 13:00:00,62.7,62.83,62.66,62.74,31044.0,58.9725,59.0948,58.9349,59.0101,31044.0
2022-07-21 13:30:00,62.74,62.79,62.63,62.7,42415.0,59.0101,59.0572,58.9067,58.9725,42415.0
2022-07-21 14:00:00,62.71,62.84,62.65,62.79,51792.0,58.9819,59.1042,58.9255,59.0572,51792.0
2022-07-21 14:30:00,62.79,62.8,62.66,62.72,46184.0,59.0572,59.0666,58.9349,58.9913,46184.0
2022-07-21 15:00:00,62.73,63.05,62.73,63.02,52078.0,59.0007,59.3017,59.0007,59.2735,52078.0
2022-07-21 15:30:00,63.02,63.08,62.89,63.08,306687.0,59.2735,59.3299,59.1512,59.3299,306687.0
2022-07-22 09:30:00,63.24,63.9,63.01,63.2,115393.0,59.4804,60.1012,59.2641,59.4428,115393.0
2022-07-22 10:00:00,63.22,63.82,63.22,63.7,50328.0,59.4616,60.0259,59.4616,59.9131,50328.0
2022-07-22 10:30:00,63.69,63.98,63.55,63.91,52350.0,59.9036,60.1764,59.772,60.1106,52350.0
2022-07-22 11:00:00,63.93,64.09,63.86,63.94,60415.0,60.1294,60.2799,60.0635,60.1388,60415.0
2022-07-22 11:30:00,63.96,63.98,63.75,63.86,49960.0,60.1576,60.1764,59.9601,60.0635,49960.0
2022-07-22 12:00:00,63.89,63.94,63.77,63.87,43832.0,60.0918,60.1388,59.9789,60.0729,43832.0
2022-07-22 12:30:00,63.87,63.95,63.7,63.76,40231.0,60.0729,60.1482,59.9131,59.9695,40231.0
2022-07-22 13:00:00,63.76,63.78,63.51,63.56,54567.0,59.9695,59.9883,59.7343,59.7814,54567.0
2022-07-22 13:30:00,63.55,63.55,63.2,63.44,115020.0,59.772,59.772,59.4428,59.6685,115020.0
2022-07-22 14:00:00,63.45,63.47,63.3,63.4,57987.0,59.6779,59.6967,59.5368,59.6309,57987.0
2022-07-22 14:30:00,63.39,63.52,63.34,63.41,47265.0,59.6215,59.7438,59.5745,59.6403,47265.0
2022-07-22 15:00:00,63.42,63.7,63.36,63.68,59498.0,59.6497,59.9131,59.5933,59.8942,59498.0
2022-07-22 15:30:00,63.68,63.79,63.45,63.78,242617.0,59.8942,59.9977,59.6779,59.9883,242617.0
2022-07-25 09:30:00,64.24,64.82,64.06,64.68,59810.0,60.4209,60.9665,60.2516,60.8348,59810.0
2022-07-25 10:00:00,64.7,65.06,64.58,64.85,47493.0,60.8536,61.1922,60.7407,60.9947,47493.0
2022-07-25 10:30:00,64.72,64.85,64.6,64.74,33888.0,60.8724,60.9947,60.7595,60.8912,33888.0
2022-07-25 11:00:00,64.72,64.81,64.64,64.72,37941.0,60.8724,60.9571,60.7972,60.8724,37941.0
2022-07-25 11:30:00,64.74,64.98,64.71,64.87,23846.0,60.8912,61.117,60.863,61.0135,23846.0
2022-07-25 12:00:00,64.87,64.93,64.67,64.8,50239.0,61.0135,61.0699,60.8254,60.9477,50239.0
2022-07-25 12:30:00,64.8,64.93,64.79,64.89,39341.0,60.9477,61.0699,60.9383,61.0323,39341.0
2022-07-25 13:00:00,64.88,64.97,64.74,64.78,46005.0,61.0229,61.1076,60.8912,60.9288,46005.0
2022-07-25 13:30:00,64.78,64.87,64.57,64.6,56369.0,60.9288,61.0135,60.7313,60.7595,56369.0
2022-07-25 14:00:00,64.6,64.66,64.52,64.53,36400.0,60.7595,60.816,60.6843,60.6937,36400.0
2022-07-25 14:30:00,64.54,64.59,64.41,64.45,43781.0,60.7031,60.7501,60.5808,60.6185,43781.0
2022-07-25 15:00:00,64.43,64.62,64.4,64.58,39925.0,60.5997,60.7784,60.5714,60.7407,39925.0
2022-07-25 15:30:00,64.57,64.79,64.52,64.76,155732.0,60.7313,60.9383,60.6843,60.91,155732.0
2022-07-26 09:30:00,64.44,64.93,64.44,64.8,47739.0,60.6091,61.0699,60.6091,60.9477,47739.0
2022-07-26 10:00:00,64.8,64.83,64.63,64.72,27448.0,60.9477,60.9759,60.7878,60.8724,27448.0
2022-07-26 10:30:00,64.73,64.86,64.65,64.79,59856.0,60.8818,61.0041,60.8066,60.9383,59856.0
2022-07-26 11:00:00,64.78,64.82,64.28,64.3,123297.0,60.9288,60.9665,60.4586,60.4774,123297.0
2022-07-26 11:30:00,64.29,64.34,64.12,64.22,37937.0,60.468,60.515,60.3081,60.4021,37937.0
2022-07-26 12:00:00,64.2,64.33,64.11,64.29,19323.0,60.3833,60.5056,60.2987,60.468,19323.0
2022-07-26 12:30:00,64.27,64.41,64.21,64.4,19426.0,60.4492,60.5808,60.3927,60.5714,19426.0
2022-07-26 13:00:00,64.38,64.57,64.38,64.55,28416.0,60.5526,60.7313,60.5526,60.7125,28416.0
2022-07-26 13:30:00,64.54,64.54,64.37,64.38,25873.0,60.7031,60.7031,60.5432,60.5526,25873.0
2022-07-26 14:00:00,64.37,64.52,64.35,64.37,38102.0,60.5432,60.6843,60.5244,60.5432,38102.0
2022-07-26 14:30:00,64.35,64.4,64.27,64.38,34442.0,60.5244,60.5714,60.4492,60.5526,34442.0
2022-07-26 15:00:00,64.37,64.46,64.28,64.42,45431.0,60.5432,60.6279,60.4586,60.5902,45431.0
2022-07-26 15:30:00,64.42,64.55,64.32,64.35,205287.0,60.5902,60.7125,60.4962,60.5244,205287.0
2022-07-27 09:30:00,64.71,65.0,64.54,64.54,59544.0,60.863,61.1358,60.7031,60.7031,59544.0
2022-07-27 10:00:00,64.45,64.52,64.06,64.36,76384.0,60.6185,60.6843,60.2516,60.5338,76384.0
2022-07-27 10:30:00,64.35,64.56,64.16,64.17,42649.0,60.5244,60.7219,60.3457,60.3551,42649.0
2022-07-27 11:00:00,64.17,64.24,63.86,63.97,39971.0,60.3551,60.4209,60.0635,60.167,39971.0
2022-07-27 11:30:00,63.98,64.13,63.98,64.11,48397.0,60.1764,60.3175,60.1764,60.2987,48397.0
2022-07-27 12:00:00,64.1,64.16,63.97,63.98,31063.0,60.2893,60.3457,60.167,60.1764,31063.0
2022-07-27 12:30:00,63.98,64.06,63.91,63.92,38955.0,60.1764,60.2516,60.1106,60.12,38955.0
2022-07-27 13:00:00,63.92,64.04,63.87,64.04,51438.0,60.12,60.2328,60.0729,60.2328,51438.0
2022-07-27 13:30:00,64.04,64.1,63.91,63.92,60378.0,60.2328,60.2893,60.1106,60.12,60378.0
2022-07-27 14:00:00,63.93,64.06,63.71,63.89,62382.0,60.1294,60.2516,59.9225,60.0918,62382.0
2022-07-27 14:30:00,63.9,64.51,63.74,64.33,64964.0,60.1012,60.6749,59.9507,60.5056,64964.0
2022-07-27 15:00:00,64.34,64.9,64.29,64.9,61419.0,60.515,61.0417,60.468,61.0417,61419.0
2022-07-27 15:30:00,64.91,64.94,64.31,64.34,459707.0,61.0511,61.0793,60.4868,60.515,459707.0
2022-07-28 09:30:00,64.22,64.47,63.4,63.59,92693.0,60.4021,60.6373,59.6309,59.8096,92693.0
2022-07-28 10:00:00,63.55,63.6,62.28,62.37,120633.0,59.772,59.819,58.5775,58.6621,120633.0
2022-07-28 10:30:00,62.36,62.93,62.27,62.89,111302.0,58.6527,59.1888,58.5681,59.1512,111302.0
2022-07-28 11:00:00,62.88,62.88,62.56,62.83,134354.0,59.1418,59.1418,58.8408,59.0948,134354.0
2022-07-28 11:30:00,62.84,63.07,62.74,62.8,111399.0,59.1042,59.3205,59.0101,59.0666,111399.0
2022-07-28 12:00:00,62.79,62.86,62.55,62.61,224274.0,59.0572,59.123,58.8314,58.8879,224274.0
2022-07-28 12:30:00,62.6,62.73,62.24,62.69,195570.0,58.8784,59.0007,58.5398,58.9631,195570.0
2022-07-28 13:00:00,62.68,63.07,62.64,63.05,257963.0,58.9537,59.3205,58.9161,59.3017,257963.0
2022-07-28 13:30:00,63.05,63.26,62.93,63.18,186986.0,59.3017,59.4992,59.1888,59.424,186986.0
2022-07-28 14:00:00,63.18,63.22,62.84,62.84,177519.0,59.424,59.4616,59.1042,59.1042,177519.0
2022-07-28 14:30:00,62.84,62.91,62.68,62.71,132418.0,59.1042,59.17,58.9537,58.9819,132418.0
2022-07-28 15:00:00,62.71,62.87,62.64,62.78,153265.0,58.9819,59.1324,58.9161,59.0477,153265.0
2022-07-28 15:30:00,62.77,62.87,62.6,62.76,555272.0,59.0383,59.1324,58.8784,59.0289,555272.0
2022-07-29 09:30:00,62.83,64.85,62.21,64.01,474667.0,59.0948,60.9947,58.5116,60.2046,474667.0
2022-07-29 10:00:00,64.02,64.57,63.93,64.42,275559.0,60.214,60.7313,60.1294,60.5902,275559.0
2022-07-29 10:30:00,64.42,64.97,64.26,64.87,270312.0,60.5902,61.1076,60.4398,61.0135,270312.0
2022-07-29 11:00:00,64.87,64.97,64.3,64.3,248586.0,61.0135,61.1076,60.4774,60.4774,248586.0
2022-07-29 11:30:00,64.31,64.66,64.16,64.54,135806.0,60.4868,60.816,60.3457,60.7031,135806.0
2022-07-29 12:00:00,64.54,64.66,64.44,64.5,113083.0,60.7031,60.816,60.6091,60.6655,113083.0
2022-07-29 12:30:00,64.51,64.76,64.47,64.63,105743.0,60.6749,60.91,60.6373,60.7878,105743.0
2022-07-29 13:00:00,64.64,64.68,64.26,64.38,98804.0,60.7972,60.8348,60.4398,60.5526,98804.0
2022-07-29 13:30:00,64.39,64.51,64.23,64.49,152135.0,60.562,60.6749,60.4115,60.6561,152135.0
2022-07-29 14:00:00,64.52,64.69,64.38,64.44,94077.0,60.6843,60.8442,60.5526,60.6091,94077.0
2022-07-29 14:30:00,64.44,64.62,64.41,64.55,83413.0,60.6091,60.7784,60.5808,60.7125,83413.0
2022-07-29 15:00:00,64.56,64.68,64.49,64.61,115143.0,60.7219,60.8348,60.6561,60.769,115143.0
2022-07-29 15:30:00,64.62,64.7,64.36,64.43,460112.0,60.7784,60.8536,60.5338,60.5997,460112.0
2022-08-01 09:30:00,63.65,64.03,63.01,63.18,105079.0,59.866,60.2234,59.2641,59.424,105079.0
2022-08-01 10:00:00,63.18,63.77,63.08,63.08,82531.0,59.424,59.9789,59.3299,59.3299,82531.0
2022-08-01 10:30:00,63.07,63.36,62.78,63.24,72629.0,59.3205,59.5933,59.0477,59.4804,72629.0
2022-08-01 11:00:00,63.22,63.55,63.22,63.33,71159.0,59.4616,59.772,59.4616,59.565,71159.0
2022-08-01 11:30:00,63.31,63.38,62.95,62.99,48873.0,59.5462,59.6121,59.2076,59.2453,48873.0
2022-08-01 12:00:00,62.99,63.41,62.97,63.4,55962.0,59.2453,59.6403,59.2264,59.6309,55962.0
2022-08-01 12:30:00,63.39,63.63,63.3,63.43,68212.0,59.6215,59.8472,59.5368,59.6591,68212.0
2022-08-01 13:00:00,63.44,63.45,63.14,63.2,81550.0,59.6685,59.6779,59.3863,59.4428,81550.0
2022-08-01 13:30:00,63.19,63.21,62.89,63.02,89834.0,59.4334,59.4522,59.1512,59.2735,89834.0
2022-08-01 14:00:00,63.02,63.09,62.92,63.0,142627.0,59.2735,59.3393,59.1794,59.2547,142627.0
2022-08-01 14:30:00,62.99,63.26,62.95,63.18,167739.0,59.2453,59.4992,59.2076,59.424,167739.0
2022-08-01 15:00:00,63.19,63.72,63.17,63.72,199703.0,59.4334,59.9319,59.4146,59.9319,199703.0
2022-08-01 15:30:00,63.72,63.81,63.41,63.43,361940.0,59.9319,60.0165,59.6403,59.6591,361940.0
2022-08-02 09:30:00,63.54,63.76,63.08,63.49,118770.0,59.7626,59.9695,59.3299,59.7155,118770.0
2022-08-02 10:00:00,63.46,63.85,63.38,63.85,87330.0,59.6873,60.0541,59.6121,60.0541,87330.0
2022-08-02 10:30:00,63.85,64.02,63.76,63.76,97762.0,60.0541,60.214,59.9695,59.9695,97762.0
2022-08-02 11:00:00,63.73,63.99,63.64,63.99,66914.0,59.9413,60.1858,59.8566,60.1858,66914.0
2022-08-02 11:30:00,63.99,64.0,63.8,63.8,80598.0,60.1858,60.1952,60.0071,60.0071,80598.0
2022-08-02 12:00:00,63.8,63.94,63.72,63.83,60489.0,60.0071,60.1388,59.9319,60.0353,60489.0
2022-08-02 12:30:00,63.86,63.97,63.83,63.94,61957.0,60.0635,60.167,60.0353,60.1388,61957.0
2022-08-02 13:00:00,63.94,63.96,63.69,63.71,41456.0,60.1388,60.1576,59.9036,59.9225,41456.0
2022-08-02 13:30:00,63.71,63.71,63.45,63.61,63102.0,59.9225,59.9225,59.6779,59.8284,63102.0
2022-08-02 14:00:00,63.61,63.68,63.53,63.66,63174.0,59.8284,59.8942,59.7532,59.8754,63174.0
2022-08-02 14:30:00,63.68,63.72,63.5,63.54,58921.0,59.8942,59.9319,59.7249,59.7626,58921.0
2022-08-02 15:00:00,63.55,63.57,63.28,63.49,102444.0,59.772,59.7908,59.518,59.7155,102444.0
2022-08-02 15:30:00,63.48,63.55,62.84,62.97,283506.0,59.7061,59.772,59.1042,59.2264,283506.0
2022-08-03 09:30:00,63.24,63.43,62.97,63.05,70576.0,59.4804,59.6591,59.2264,59.3017,70576.0
2022-08-03 10:00:00,63.03,63.11,62.82,63.01,80823.0,59.2829,59.3581,59.0854,59.2641,80823.0
2022-08-03 10:30:00,63.01,63.09,62.8,62.81,65336.0,59.2641,59.3393,59.0666,59.076,65336.0
2022-08-03 11:00:00,62.82,62.89,62.64,62.67,80866.0,59.0854,59.1512,58.9161,58.9443,80866.0
2022-08-03 11:30:00,62.68,63.06,62.57,63.04,62903.0,58.9537,59.3111,58.8502,59.2923,62903.0
2022-08-03 12:00:00,63.04,63.16,63.02,63.11,53351.0,59.2923,59.4052,59.2735,59.3581,53351.0
2022-08-03 12:30:00,63.1,63.36,63.07,63.35,167576.0,59.3487,59.5933,59.3205,59.5839,167576.0
2022-08-03 13:00:00,63.36,63.62,63.36,63.58,51755.0,59.5933,59.8378,59.5933,59.8002,51755.0
2022-08-03 13:30:00,63.59,63.63,63.45,63.55,42025.0,59.8096,59.8472,59.6779,59.772,42025.0
2022-08-03 14:00:00,63.54,63.7,63.48,63.7,56630.0,59.7626,59.9131,59.7061,59.9131,56630.0
2022-08-03 14:30:00,63.73,63.73,63.38,63.39,47682.0,59.9413,59.9413,59.6121,59.6215,47682.0
2022-08-03 15:00:00,63.39,63.58,63.38,63.57,67570.0,59.6215,59.8002,59.6121,59.7908,67570.0
2022-08-03 15:30:00,63.56,63.67,63.43,63.46,188182.0,59.7814,59.8848,59.6591,59.6873,188182.0
2022-08-04 09:30:00,63.4,64.02,63.32,63.85,140510.0,59.6309,60.214,59.5556,60.0541,140510.0
2022-08-04 10:00:00,63.85,63.91,63.61,63.64,46698.0,60.0541,60.1106,59.8284,59.8566,46698.0
2022-08-04 10:30:00,63.64,63.82,63.59,63.59,75553.0,59.8566,60.0259,59.8096,59.8096,75553.0
2022-08-04 11:00:00,63.6,63.64,63.49,63.51,63205.0,59.819,59.8566,59.7155,59.7343,63205.0
2022-08-04 11:30:00,63.52,63.55,63.28,63.44,81931.0,59.7438,59.772,59.518,59.6685,81931.0
2022-08-04 12:00:00,63.44,63.55,63.35,63.42,48163.0,59.6685,59.772,59.5839,59.6497,48163.0
2022-08-04 12:30:00,63.43,63.49,63.32,63.44,36312.0,59.6591,59.7155,59.5556,59.6685,36312.0
2022-08-04 13:00:00,63.45,63.45,63.23,63.3,62088.0,59.6779,59.6779,59.471,59.5368,62088.0
2022-08-04 13:30:00,63.29,63.31,63.2,63.25,50744.0,59.5274,59.5462,59.4428,59.4898,50744.0
2022-08-04 14:00:00,63.24,63.3,63.16,63.19,62616.0,59.4804,59.5368,59.4052,59.4334,62616.0
2022-08-04 14:30:00,63.19,63.2,63.02,63.04,67477.0,59.4334,59.4428,59.2735,59.2923,67477.0
2022-08-04 15:00:00,63.04,63.28,63.02,63.26,63352.0,59.2923,59.518,59.2735,59.4992,63352.0
2022-08-04 15:30:00,63.26,63.26,62.99,63.12,437866.0,59.4992,59.4992,59.2453,59.3675,437866.0
2022-08-05 09:30:00,63.14,64.03,62.97,63.95,131264.0,59.3863,60.2234,59.2264,60.1482,131264.0
2022-08-05 10:00:00,63.98,64.19,63.9,64.0,137613.0,60.1764,60.3739,60.1012,60.1952,137613.0
2022-08-05 10:30:00,64.02,64.22,63.94,64.21,71806.0,60.214,60.4021,60.1388,60.3927,71806.0
2022-08-05 11:00:00,64.2,64.38,64.1,64.1,79205.0,60.3833,60.5526,60.2893,60.2893,79205.0
2022-08-05 11:30:00,64.1,64.25,63.95,63.95,66916.0,60.2893,60.4304,60.1482,60.1482,66916.0
2022-08-05 12:00:00,63.94,64.2,63.94,64.09,58253.0,60.1388,60.3833,60.1388,60.2799,58253.0
2022-08-05 12:30:00,64.09,64.3,63.99,64.24,67180.0,60.2799,60.4774,60.1858,60.4209,67180.0
2022-08-05 13:00:00,64.25,64.35,64.11,64.13,66993.0,60.4304,60.5244,60.2987,60.3175,66993.0
2022-08-05 13:30:00,64.13,64.26,64.13,64.15,73347.0,60.3175,60.4398,60.3175,60.3363,73347.0
2022-08-05 14:00:00,64.15,64.24,64.04,64.04,68355.0,60.3363,60.4209,60.2328,60.2328,68355.0
2022-08-05 14:30:00,64.03,64.09,63.95,63.99,63964.0,60.2234,60.2799,60.1482,60.1858,63964.0
2022-08-05 15:00:00,63.99,64.22,63.95,64.2,97835.0,60.1858,60.4021,60.1482,60.3833,97835.0
2022-08-05 15:30:00,64.19,64.21,64.08,64.16,398700.0,60.3739,60.3927,60.2705,60.3457,398700.0
2022-08-08 09:30:00,64.63,65.17,64.63,64.91,76996.0,60.7878,61.2957,60.7878,61.0511,76996.0
2022-08-08 10:00:00,64.91,65.06,64.77,64.89,50630.0,61.0511,61.1922,60.9194,61.0323,50630.0
2022-08-08 10:30:00,64.88,65.17,64.87,65.11,50280.0,61.0229,61.2957,61.0135,61.2392,50280.0
2022-08-08 11:00:00,65.12,65.31,65.11,65.31,52861.0,61.2486,61.4273,61.2392,61.4273,52861.0
2022-08-08 11:30:00,65.3,65.32,64.95,65.14,40775.0,61.4179,61.4367,61.0887,61.2674,40775.0
2022-08-08 12:00:00,65.14,65.23,64.77,64.88,54284.0,61.2674,61.3521,60.9194,61.0229,54284.0
2022-08-08 12:30:00,64.87,64.92,64.8,64.91,45506.0,61.0135,61.0605,60.9477,61.0511,45506.0
2022-08-08 13:00:00,64.92,65.06,64.91,64.91,51707.0,61.0605,61.1922,61.0511,61.0511,51707.0
2022-08-08 13:30:00,64.9,65.02,64.89,64.97,55852.0,61.0417,61.1546,61.0323,61.1076,55852.0
2022-08-08 14:00:00,64.97,64.97,64.67,64.71,53183.0,61.1076,61.1076,60.8254,60.863,53183.0
2022-08-08 14:30:00,64.72,64.77,64.6,64.73,82892.0,60.8724,60.9194,60.7595,60.8818,82892.0
2022-08-08 15:00:00,64.72,64.89,64.72,64.81,86559.0,60.8724,61.0323,60.8724,60.9571,86559.0
2022-08-08 15:30:00,64.8,64.95,64.58,64.6,268381.0,60.9477,61.0887,60.7407,60.7595,268381.0
2022-08-09 09:30:00,65.04,65.81,65.04,65.75,107023.0,61.1734,61.8976,61.1734,61.8412,107023.0
2022-08-09 10:00:00,65.75,65.9,65.71,65.82,142199.0,61.8412,61.9823,61.8036,61.907,142199.0
2022-08-09 10:30:00,65.81,65.85,65.47,65.47,54447.0,61.8976,61.9352,61.5778,61.5778,54447.0
2022-08-09 11:00:00,65.47,65.53,65.28,65.5,164606.0,61.5778,61.6343,61.3991,61.606,164606.0
2022-08-09 11:30:00,65.5,65.5,65.34,65.4,42546.0,61.606,61.606,61.4556,61.512,42546.0
2022-08-09 12:00:00,65.43,65.56,65.41,65.49,41679.0,61.5402,61.6625,61.5214,61.5966,41679.0
2022-08-09 12:30:00,65.48,65.54,65.4,65.53,28322.0,61.5872,61.6437,61.512,61.6343,28322.0
2022-08-09 13:00:00,65.58,65.71,65.53,65.62,31549.0,61.6813,61.8036,61.6343,61.7189,31549.0
2022-08-09 13:30:00,65.61,65.63,65.44,65.45,49407.0,61.7095,61.7283,61.5496,61.559,49407.0
2022-08-09 14:00:00,65.45,65.53,65.28,65.28,245387.0,61.559,61.6343,61.3991,61.3991,245387.0
2022-08-09 14:30:00,65.28,65.45,65.27,65.42,32289.0,61.3991,61.559,61.3897,61.5308,32289.0
2022-08-09 15:00:00,65.42,65.52,65.32,65.52,31981.0,61.5308,61.6249,61.4367,61.6249,31981.0
2022-08-09 15:30:00,65.51,65.8,65.47,65.79,123122.0,61.6154,61.8882,61.5778,61.8788,123122.0
2022-08-10 09:30:00,66.63,67.01,66.5,66.63,72037.0,62.6689,63.0263,62.5466,62.6689,72037.0
2022-08-10 10:00:00,66.63,66.7,66.49,66.55,55592.0,62.6689,62.7347,62.5372,62.5936,55592.0
2022-08-10 10:30:00,66.54,66.8,66.54,66.73,47582.0,62.5842,62.8288,62.5842,62.7629,47582.0
2022-08-10 11:00:00,66.73,66.87,66.64,66.71,48726.0,62.7629,62.8946,62.6783,62.7441,48726.0
2022-08-10 11:30:00,66.72,66.89,66.64,66.89,33701.0,62.7535,62.9134,62.6783,62.9134,33701.0
2022-08-10 12:00:00,66.89,66.97,66.72,66.82,44919.0,62.9134,62.9887,62.7535,62.8476,44919.0
2022-08-10 12:30:00,66.82,66.89,66.77,66.84,30139.0,62.8476,62.9134,62.8005,62.8664,30139.0
2022-08-10 13:00:00,66.84,66.99,66.81,66.92,33966.0,62.8664,63.0075,62.8382,62.9416,33966.0
2022-08-10 13:30:00,66.89,66.93,66.79,66.88,39834.0,62.9134,62.951,62.8194,62.904,39834.0
2022-08-10 14:00:00,66.88,66.89,66.74,66.8,48072.0,62.904,62.9134,62.7723,62.8288,48072.0
2022-08-10 14:30:00,66.81,66.88,66.65,66.71,29419.0,62.8382,62.904,62.6877,62.7441,29419.0
2022-08-10 15:00:00,66.71,66.84,66.69,66.79,52545.0,62.7441,62.8664,62.7253,62.8194,52545.0
2022-08-10 15:30:00,66.77,66.88,66.69,66.81,166287.0,62.8005,62.904,62.7253,62.8382,166287.0
2022-08-11 09:30:00,67.22,67.75,67.22,67.61,73548.0,63.2238,63.7223,63.2238,63.5906,73548.0
2022-08-11 10:00:00,67.58,67.84,67.51,67.79,41736.0,63.5624,63.8069,63.4965,63.7599,41736.0
2022-08-11 10:30:00,67.79,67.97,67.71,67.83,39846.0,63.7599,63.9292,63.6847,63.7975,39846.0
2022-08-11 11:00:00,67.84,67.87,67.67,67.72,27420.0,63.8069,63.8351,63.647,63.6941,27420.0
2022-08-11 11:30:00,67.71,67.74,67.55,67.6,47531.0,63.6847,63.7129,63.5342,63.5812,47531.0
2022-08-11 12:00:00,67.63,67.65,67.49,67.61,28370.0,63.6094,63.6282,63.4777,63.5906,28370.0
2022-08-11 12:30:00,67.61,67.8,67.59,67.77,38447.0,63.5906,63.7693,63.5718,63.7411,38447.0
2022-08-11 13:00:00,67.78,67.89,67.73,67.8,38854.0,63.7505,63.854,63.7035,63.7693,38854.0
2022-08-11 13:30:00,67.8,67.85,67.74,67.82,43891.0,63.7693,63.8163,63.7129,63.7881,43891.0
2022-08-11 14:00:00,67.82,67.91,67.75,67.91,53841.0,63.7881,63.8728,63.7223,63.8728,53841.0
2022-08-11 14:30:00,67.9,67.9,67.63,67.7,49481.0,63.8634,63.8634,63.6094,63.6753,49481.0
2022-08-11 15:00:00,67.69,67.75,67.55,67.7,59066.0,63.6658,63.7223,63.5342,63.6753,59066.0
2022-08-11 15:30:00,67.71,67.77,67.55,67.68,232081.0,63.6847,63.7411,63.5342,63.6564,232081.0
2022-08-12 09:30:00,68.06,68.46,67.96,68.31,45116.0,64.0139,64.3901,63.9198,64.249,45116.0
2022-08-12 10:00:00,68.28,68.29,68.01,68.27,33681.0,64.2208,64.2302,63.9668,64.2114,33681.0
2022-08-12 10:30:00,68.26,68.37,68.14,68.33,34271.0,64.202,64.3054,64.0891,64.2678,34271.0
2022-08-12 11:00:00,68.31,68.46,68.29,68.38,31592.0,64.249,64.3901,64.2302,64.3148,31592.0
2022-08-12 11:30:00,68.37,68.46,68.34,68.36,38939.0,64.3054,64.3901,64.2772,64.296,38939.0
2022-08-12 12:00:00,68.36,68.49,68.36,68.45,31780.0,64.296,64.4183,64.296,64.3807,31780.0
2022-08-12 12:30:00,68.45,68.58,68.37,68.57,29967.0,64.3807,64.5029,64.3054,64.4935,29967.0
2022-08-12 13:00:00,68.58,68.7,68.56,68.68,26932.0,64.5029,64.6158,64.4841,64.597,26932.0
2022-08-12 13:30:00,68.69,68.8,68.67,68.73,28527.0,64.6064,64.7099,64.5876,64.644,28527.0
2022-08-12 14:00:00,68.73,68.83,68.73,68.82,31420.0,64.644,64.7381,64.644,64.7287,31420.0
2022-08-12 14:30:00,68.81,68.95,68.8,68.86,34564.0,64.7193,64.8509,64.7099,64.7663,34564.0
2022-08-12 15:00:00,68.85,68.98,68.82,68.96,49337.0,64.7569,64.8792,64.7287,64.8603,49337.0
2022-08-12 15:30:00,68.95,69.01,68.84,68.98,186297.0,64.8509,64.9074,64.7475,64.8792,186297.0
2022-08-15 09:30:00,68.21,68.74,68.09,68.66,33096.0,64.1549,64.6534,64.0421,64.5782,33096.0
2022-08-15 10:00:00,68.66,68.73,68.53,68.53,29631.0,64.5782,64.644,64.4559,64.4559,29631.0
2022-08-15 10:30:00,68.52,68.64,68.39,68.43,33435.0,64.4465,64.5594,64.3242,64.3619,33435.0
2022-08-15 11:00:00,68.45,68.53,68.39,68.49,30874.0,64.3807,64.4559,64.3242,64.4183,30874.0
2022-08-15 11:30:00,68.5,68.72,68.47,68.59,25420.0,64.4277,64.6346,64.3995,64.5123,25420.0
2022-08-15 12:00:00,68.59,68.78,68.59,68.73,17951.0,64.5123,64.691,64.5123,64.644,17951.0
2022-08-15 12:30:00,68.77,68.82,68.73,68.8,19181.0,64.6816,64.7287,64.644,64.7099,19181.0
2022-08-15 13:00:00,68.78,68.82,68.66,68.72,17849.0,64.691,64.7287,64.5782,64.6346,17849.0
2022-08-15 13:30:00,68.75,68.83,68.66,68.82,34131.0,64.6628,64.7381,64.5782,64.7287,34131.0
2022-08-15 14:00:00,68.81,68.94,68.77,68.94,35492.0,64.7193,64.8415,64.6816,64.8415,35492.0
2022-08-15 14:30:00,68.95,69.04,68.86,68.99,34113.0,64.8509,64.9356,64.7663,64.8886,34113.0
2022-08-15 15:00:00,69.0,69.04,68.87,68.91,54394.0,64.898,64.9356,64.7757,64.8133,54394.0
2022-08-15 15:30:00,68.91,69.01,68.86,68.89,136375.0,64.8133,64.9074,64.7663,64.7945,136375.0
2022-08-16 09:30:00,68.7,69.37,68.51,69.37,110390.0,64.6158,65.246,64.4371,65.246,110390.0
2022-08-16 10:00:00,69.38,69.42,69.12,69.15,67452.0,65.2554,65.293,65.0108,65.0391,67452.0
2022-08-16 10:30:00,69.18,69.3,69.11,69.26,79947.0,65.0673,65.1801,65.0014,65.1425,79947.0
2022-08-16 11:00:00,69.29,69.53,69.24,69.4,76467.0,65.1707,65.3965,65.1237,65.2742,76467.0
2022-08-16 11:30:00,69.43,69.51,69.38,69.49,152136.0,65.3024,65.3776,65.2554,65.3588,152136.0
2022-08-16 12:00:00,69.49,69.78,69.42,69.76,45754.0,65.3588,65.6316,65.293,65.6128,45754.0
2022-08-16 12:30:00,69.74,69.83,69.68,69.7,37289.0,65.594,65.6786,65.5375,65.5564,37289.0
2022-08-16 13:00:00,69.71,69.98,69.69,69.96,45089.0,65.5658,65.8197,65.5469,65.8009,45089.0
2022-08-16 13:30:00,69.94,70.04,69.86,69.87,49046.0,65.7821,65.8761,65.7068,65.7162,49046.0
2022-08-16 14:00:00,69.86,69.97,69.86,69.91,45257.0,65.7068,65.8103,65.7068,65.7539,45257.0
2022-08-16 14:30:00,69.91,69.96,69.55,69.69,48003.0,65.7539,65.8009,65.4153,65.5469,48003.0
2022-08-16 15:00:00,69.69,69.8,69.61,69.76,55491.0,65.5469,65.6504,65.4717,65.6128,55491.0
2022-08-16 15:30:00,69.75,69.89,69.68,69.7,220496.0,65.6034,65.7351,65.5375,65.5564,220496.0
2022-08-17 09:30:00,68.96,69.33,68.9,69.29,45391.0,64.8603,65.2083,64.8039,65.1707,45391.0
2022-08-17 10:00:00,69.31,69.49,69.21,69.39,31335.0,65.1895,65.3588,65.0955,65.2648,31335.0
2022-08-17 10:30:00,69.39,69.54,69.37,69.43,20298.0,65.2648,65.4059,65.246,65.3024,20298.0
2022-08-17 11:00:00,69.42,69.49,69.25,69.29,35137.0,65.293,65.3588,65.1331,65.1707,35137.0
2022-08-17 11:30:00,69.3,69.32,68.98,69.05,31162.0,65.1801,65.1989,64.8792,64.945,31162.0
2022-08-17 12:00:00,69.03,69.16,69.03,69.15,21518.0,64.9262,65.0485,64.9262,65.0391,21518.0
2022-08-17 12:30:00,69.14,69.2,69.1,69.2,24732.0,65.0296,65.0861,64.992,65.0861,24732.0
2022-08-17 13:00:00,69.18,69.37,69.18,69.29,50299.0,65.0673,65.246,65.0673,65.1707,50299.0
2022-08-17 13:30:00,69.3,69.33,69.23,69.33,32737.0,65.1801,65.2083,65.1143,65.2083,32737.0
2022-08-17 14:00:00,69.33,69.59,69.26,69.51,64008.0,65.2083,65.4529,65.1425,65.3776,64008.0
2022-08-17 14:30:00,69.52,69.64,69.36,69.36,85158.0,65.3871,65.4999,65.2366,65.2366,85158.0
2022-08-17 15:00:00,69.33,69.45,69.23,69.34,61157.0,65.2083,65.3212,65.1143,65.2178,61157.0
2022-08-17 15:30:00,69.36,69.46,69.27,69.38,207476.0,65.2366,65.3306,65.1519,65.2554,207476.0
2022-08-18 09:30:00,69.53,69.73,69.35,69.44,53921.0,65.3965,65.5846,65.2272,65.3118,53921.0
2022-08-18 10:00:00,69.42,69.6,69.34,69.57,47417.0,65.293,65.4623,65.2178,65.4341,47417.0
2022-08-18 10:30:00,69.57,69.59,69.41,69.43,38666.0,65.4341,65.4529,65.2836,65.3024,38666.0
2022-08-18 11:00:00,69.44,69.45,69.29,69.42,37503.0,65.3118,65.3212,65.1707,65.293,37503.0
2022-08-18 11:30:00,69.42,69.6,69.37,69.48,42241.0,65.293,65.4623,65.246,65.3494,42241.0
2022-08-18 12:00:00,69.5,69.58,69.39,69.41,17569.0,65.3682,65.4435,65.2648,65.2836,17569.0
2022-08-18 12:30:00,69.38,69.44,69.31,69.32,20210.0,65.2554,65.3118,65.1895,65.1989,20210.0
2022-08-18 13:00:00,69.31,69.5,69.3,69.44,55128.0,65.1895,65.3682,65.1801,65.3118,55128.0
2022-08-18 13:30:00,69.44,69.64,69.36,69.55,33376.0,65.3118,65.4999,65.2366,65.4153,33376.0
2022-08-18 14:00:00,69.53,69.71,69.52,69.71,75529.0,65.3965,65.5658,65.3871,65.5658,75529.0
2022-08-18 14:30:00,69.69,69.81,69.57,69.75,48550.0,65.5469,65.6598,65.4341,65.6034,48550.0
2022-08-18 15:00:00,69.74,69.85,69.69,69.82,43503.0,65.594,65.6974,65.5469,65.6692,43503.0
2022-08-18 15:30:00,69.82,69.91,69.69,69.81,188689.0,65.6692,65.7539,65.5469,65.6598,188689.0
2022-08-19 09:30:00,69.75,69.75,69.21,69.31,91221.0,65.6034,65.6034,65.0955,65.1895,91221.0
2022-08-19 10:00:00,69.31,69.33,68.94,69.01,74588.0,65.1895,65.2083,64.8415,64.9074,74588.0
2022-08-19 10:30:00,69.02,69.07,68.84,68.92,74789.0,64.9168,64.9638,64.7475,64.8227,74789.0
2022-08-19 11:00:00,68.92,68.94,68.47,68.69,103754.0,64.8227,64.8415,64.3995,64.6064,103754.0
2022-08-19 11:30:00,68.69,68.95,68.67,68.91,54755.0,64.6064,64.8509,64.5876,64.8133,54755.0
2022-08-19 12:00:00,68.91,68.99,68.79,68.84,62978.0,64.8133,64.8886,64.7005,64.7475,62978.0
2022-08-19 12:30:00,68.82,68.94,68.79,68.9,45782.0,64.7287,64.8415,64.7005,64.8039,45782.0
2022-08-19 13:00:00,68.87,68.89,68.7,68.74,48211.0,64.7757,64.7945,64.6158,64.6534,48211.0
2022-08-19 13:30:00,68.73,68.83,68.61,68.8,86070.0,64.644,64.7381,64.5312,64.7099,86070.0
2022-08-19 14:00:00,68.79,68.91,68.78,68.89,49766.0,64.7005,64.8133,64.691,64.7945,49766.0
2022-08-19 14:30:00,68.87,68.92,68.69,68.71,35235.0,64.7757,64.8227,64.6064,64.6252,35235.0
2022-08-19 15:00:00,68.72,68.9,68.64,68.9,48766.0,64.6346,64.8039,64.5594,64.8039,48766.0
2022-08-19 15:30:00,68.91,69.0,68.79,68.82,167980.0,64.8133,64.898,64.7005,64.7287,167980.0
2022-08-22 09:30:00,67.93,68.01,67.67,67.86,79539.0,63.8916,63.9668,63.647,63.8257,79539.0
2022-08-22 10:00:00,67.84,67.84,67.49,67.52,69785.0,63.8069,63.8069,63.4777,63.506,69785.0
2022-08-22 10:30:00,67.51,67.73,67.5,67.73,54169.0,63.4965,63.7035,63.4871,63.7035,54169.0
2022-08-22 11:00:00,67.72,67.81,67.71,67.74,37665.0,63.6941,63.7787,63.6847,63.7129,37665.0
2022-08-22 11:30:00,67.73,67.8,67.63,67.68,31295.0,63.7035,63.7693,63.6094,63.6564,31295.0
2022-08-22 12:00:00,67.68,67.7,67.5,67.51,31273.0,63.6564,63.6753,63.4871,63.4965,31273.0
2022-08-22 12:30:00,67.49,67.54,67.37,67.52,44162.0,63.4777,63.5248,63.3649,63.506,44162.0
2022-08-22 13:00:00,67.51,67.54,67.38,67.4,26773.0,63.4965,63.5248,63.3743,63.3931,26773.0
2022-08-22 13:30:00,67.4,67.5,67.28,67.48,56646.0,63.3931,63.4871,63.2802,63.4683,56646.0
2022-08-22 14:00:00,67.48,67.59,67.41,67.58,49619.0,63.4683,63.5718,63.4025,63.5624,49619.0
2022-08-22 14:30:00,67.57,67.61,67.26,67.28,65702.0,63.553,63.5906,63.2614,63.2802,65702.0
2022-08-22 15:00:00,67.28,67.35,67.19,67.19,92015.0,63.2802,63.3461,63.1956,63.1956,92015.0
2022-08-22 15:30:00,67.19,67.4,67.07,67.28,273817.0,63.1956,63.3931,63.0827,63.2802,273817.0
2022-08-23 09:30:00,67.37,67.58,67.25,67.43,39898.0,63.3649,63.5624,63.252,63.4213,39898.0
2022-08-23 10:00:00,67.4,67.62,67.34,67.34,47022.0,63.3931,63.6,63.3367,63.3367,47022.0
2022-08-23 10:30:00,67.36,67.48,67.11,67.12,52001.0,63.3555,63.4683,63.1203,63.1297,52001.0
2022-08-23 11:00:00,67.12,67.19,67.0,67.12,50595.0,63.1297,63.1956,63.0169,63.1297,50595.0
2022-08-23 11:30:00,67.12,67.24,67.09,67.19,27819.0,63.1297,63.2426,63.1015,63.1956,27819.0
2022-08-23 12:00:00,67.19,67.19,67.02,67.03,19428.0,63.1956,63.1956,63.0357,63.0451,19428.0
2022-08-23 12:30:00,67.02,67.17,67.01,67.17,31404.0,63.0357,63.1768,63.0263,63.1768,31404.0
2022-08-23 13:00:00,67.16,67.18,67.05,67.14,23847.0,63.1674,63.1862,63.0639,63.1485,23847.0
2022-08-23 13:30:00,67.15,67.21,66.95,67.0,28049.0,63.1579,63.2144,62.9698,63.0169,28049.0
2022-08-23 14:00:00,66.99,67.11,66.94,67.09,35087.0,63.0075,63.1203,62.9604,63.1015,35087.0
2022-08-23 14:30:00,67.09,67.17,67.04,67.13,40098.0,63.1015,63.1768,63.0545,63.1391,40098.0
2022-08-23 15:00:00,67.13,67.29,67.12,67.22,65921.0,63.1391,63.2896,63.1297,63.2238,65921.0
2022-08-23 15:30:00,67.21,67.33,67.15,67.16,171245.0,63.2144,63.3272,63.1579,63.1674,171245.0
2022-08-24 09:30:00,67.22,67.22,66.85,66.92,44300.0,63.2238,63.2238,62.8758,62.9416,44300.0
2022-08-24 10:00:00,66.94,67.22,66.85,67.19,32425.0,62.9604,63.2238,62.8758,63.1956,32425.0
2022-08-24 10:30:00,67.17,67.27,67.04,67.13,35407.0,63.1768,63.2708,63.0545,63.1391,35407.0
2022-08-24 11:00:00,67.13,67.27,67.08,67.23,34605.0,63.1391,63.2708,63.0921,63.2332,34605.0
2022-08-24 11:30:00,67.23,67.27,67.14,67.14,30989.0,63.2332,63.2708,63.1485,63.1485,30989.0
2022-08-24 12:00:00,67.15,67.2,67.08,67.14,60617.0,63.1579,63.205,63.0921,63.1485,60617.0
2022-08-24 12:30:00,67.14,67.16,66.72,66.73,34599.0,63.1485,63.1674,62.7535,62.7629,34599.0
2022-08-24 13:00:00,66.71,66.81,66.62,66.64,29702.0,62.7441,62.8382,62.6595,62.6783,29702.0
2022-08-24 13:30:00,66.63,66.68,65.2,66.26,116044.0,62.6689,62.7159,61.3239,62.3209,116044.0
2022-08-24 14:00:00,66.25,66.63,66.25,66.56,112338.0,62.3115,62.6689,62.3115,62.603,112338.0
2022-08-24 14:30:00,66.54,66.79,66.48,66.78,32120.0,62.5842,62.8194,62.5278,62.8099,32120.0
2022-08-24 15:00:00,66.78,66.98,66.74,66.81,67931.0,62.8099,62.9981,62.7723,62.8382,67931.0
2022-08-24 15:30:00,66.83,67.18,66.82,67.05,180230.0,62.857,63.1862,62.8476,63.0639,180230.0
2022-08-25 09:30:00,67.24,67.47,66.77,67.46,95058.0,63.2426,63.4589,62.8005,63.4495,95058.0
2022-08-25 10:00:00,67.46,67.61,67.37,67.6,67391.0,63.4495,63.5906,63.3649,63.5812,67391.0
2022-08-25 10:30:00,67.62,67.74,67.58,67.73,58153.0,63.6,63.7129,63.5624,63.7035,58153.0
2022-08-25 11:00:00,67.74,67.74,67.38,67.5,72333.0,63.7129,63.7129,63.3743,63.4871,72333.0
2022-08-25 11:30:00,67.51,67.56,67.42,67.54,50204.0,63.4965,63.5436,63.4119,63.5248,50204.0
2022-08-25 12:00:00,67.53,67.57,67.36,67.49,47472.0,63.5154,63.553,63.3555,63.4777,47472.0
2022-08-25 12:30:00,67.48,67.49,67.29,67.32,46794.0,63.4683,63.4777,63.2896,63.3178,46794.0
2022-08-25 13:00:00,67.31,67.35,67.18,67.33,43842.0,63.3084,63.3461,63.1862,63.3272,43842.0
2022-08-25 13:30:00,67.35,67.41,67.24,67.37,45134.0,63.3461,63.4025,63.2426,63.3649,45134.0
2022-08-25 14:00:00,67.37,67.43,67.25,67.39,51776.0,63.3649,63.4213,63.252,63.3837,51776.0
2022-08-25 14:30:00,67.39,67.4,67.32,67.35,30597.0,63.3837,63.3931,63.3178,63.3461,30597.0
2022-08-25 15:00:00,67.35,67.62,67.35,67.58,129238.0,63.3461,63.6,63.3461,63.5624,129238.0
2022-08-25 15:30:00,67.56,67.71,67.4,67.7,227225.0,63.5436,63.6847,63.3931,63.6753,227225.0
2022-08-26 09:30:00,67.65,67.91,67.63,67.75,35644.0,63.6282,63.8728,63.6094,63.7223,35644.0
2022-08-26 10:00:00,67.75,67.75,66.93,66.98,33602.0,63.7223,63.7223,62.951,62.9981,33602.0
2022-08-26 10:30:00,66.93,67.0,66.66,66.98,28827.0,62.951,63.0169,62.6971,62.9981,28827.0
2022-08-26 11:00:00,66.89,66.91,66.59,66.78,18418.0,62.9134,62.9322,62.6312,62.8099,18418.0
2022-08-26 11:30:00,66.77,66.97,66.77,66.92,23534.0,62.8005,62.9887,62.8005,62.9416,23534.0
2022-08-26 12:00:00,66.9,66.9,66.74,66.79,17473.0,62.9228,62.9228,62.7723,62.8194,17473.0
2022-08-26 12:30:00,66.78,66.96,66.72,66.87,24176.0,62.8099,62.9792,62.7535,62.8946,24176.0
2022-08-26 13:00:00,66.89,66.96,66.83,66.92,21218.0,62.9134,62.9792,62.857,62.9416,21218.0
2022-08-26 13:30:00,66.87,66.89,66.76,66.83,22020.0,62.8946,62.9134,62.7911,62.857,22020.0
2022-08-26 14:00:00,66.84,66.87,66.68,66.77,25788.0,62.8664,62.8946,62.7159,62.8005,25788.0
2022-08-26 14:30:00,66.77,66.78,66.57,66.59,31048.0,62.8005,62.8099,62.6124,62.6312,31048.0
2022-08-26 15:00:00,66.58,66.65,66.49,66.6,38569.0,62.6218,62.6877,62.5372,62.6406,38569.0
2022-08-26 15:30:00,66.59,66.59,66.12,66.17,205860.0,62.6312,62.6312,62.1892,62.2362,205860.0
2022-08-29 09:30:00,65.82,65.86,64.91,65.24,92126.0,61.907,61.9446,61.0511,61.3615,92126.0
2022-08-29 10:00:00,65.25,65.56,65.25,65.34,31576.0,61.3709,61.6625,61.3709,61.4556,31576.0
2022-08-29 10:30:00,65.34,65.37,65.05,65.16,50875.0,61.4556,61.4838,61.1828,61.2863,50875.0
2022-08-29 11:00:00,65.18,65.52,65.18,65.48,29790.0,61.3051,61.6249,61.3051,61.5872,29790.0
2022-08-29 11:30:00,65.49,65.64,65.43,65.62,40189.0,61.5966,61.7377,61.5402,61.7189,40189.0
2022-08-29 12:00:00,65.64,65.74,65.57,65.72,23212.0,61.7377,61.8318,61.6719,61.813,23212.0
2022-08-29 12:30:00,65.71,66.0,65.64,65.88,29963.0,61.8036,62.0763,61.7377,61.9635,29963.0
2022-08-29 13:00:00,65.88,65.94,65.76,65.88,34252.0,61.9635,62.0199,61.8506,61.9635,34252.0
2022-08-29 13:30:00,65.88,66.23,65.87,66.21,77261.0,61.9635,62.2926,61.954,62.2738,77261.0
2022-08-29 14:00:00,66.2,66.2,66.04,66.15,34693.0,62.2644,62.2644,62.1139,62.2174,34693.0
2022-08-29 14:30:00,66.14,66.33,66.07,66.2,52808.0,62.208,62.3867,62.1422,62.2644,52808.0
2022-08-29 15:00:00,66.2,66.32,65.89,65.91,59509.0,62.2644,62.3773,61.9729,61.9917,59509.0
2022-08-29 15:30:00,65.9,66.04,65.72,65.74,191355.0,61.9823,62.1139,61.813,61.8318,191355.0
2022-08-30 09:30:00,65.77,65.91,65.28,65.35,66389.0,61.86,61.9917,61.3991,61.465,66389.0
2022-08-30 10:00:00,65.29,65.44,65.23,65.41,51873.0,61.4085,61.5496,61.3521,61.5214,51873.0
2022-08-30 10:30:00,65.39,65.45,64.96,65.39,61603.0,61.5026,61.559,61.0981,61.5026,61603.0
2022-08-30 11:00:00,65.37,65.55,65.35,65.42,48748.0,61.4838,61.6531,61.465,61.5308,48748.0
2022-08-30 11:30:00,65.42,65.55,65.4,65.49,26080.0,61.5308,61.6531,61.512,61.5966,26080.0
2022-08-30 12:00:00,65.48,65.6,65.43,65.5,29811.0,61.5872,61.7001,61.5402,61.606,29811.0
2022-08-30 12:30:00,65.5,65.5,65.3,65.32,35091.0,61.606,61.606,61.4179,61.4367,35091.0
2022-08-30 13:00:00,65.32,65.41,65.2,65.33,53878.0,61.4367,61.5214,61.3239,61.4461,53878.0
2022-08-30 13:30:00,65.33,65.39,65.12,65.29,89901.0,61.4461,61.5026,61.2486,61.4085,89901.0
2022-08-30 14:00:00,65.29,65.37,65.0,65.0,82682.0,61.4085,61.4838,61.1358,61.1358,82682.0
2022-08-30 14:30:00,64.98,65.08,64.78,64.9,112700.0,61.117,61.211,60.9288,61.0417,112700.0
2022-08-30 15:00:00,64.89,65.24,64.88,65.2,59398.0,61.0323,61.3615,61.0229,61.3239,59398.0
2022-08-30 15:30:00,65.19,65.28,64.93,65.08,128576.0,61.3145,61.3991,61.0699,61.211,128576.0
2022-08-31 09:30:00,64.92,65.07,64.55,64.81,66694.0,61.4261,61.568,61.076,61.322,66694.0
2022-08-31 10:00:00,64.8,64.93,64.64,64.81,56166.0,61.3125,61.4355,61.1611,61.322,56166.0
2022-08-31 10:30:00,64.81,65.19,64.74,65.07,93120.0,61.322,61.6815,61.2558,61.568,93120.0
2022-08-31 11:00:00,65.05,65.25,64.9,65.12,79697.0,61.5491,61.7383,61.4071,61.6153,79697.0
2022-08-31 11:30:00,65.09,65.19,64.98,65.07,37221.0,61.5869,61.6815,61.4828,61.568,37221.0
2022-08-31 12:00:00,65.05,65.05,64.89,65.0,43538.0,61.5491,61.5491,61.3977,61.5018,43538.0
2022-08-31 12:30:00,65.0,65.05,64.81,64.89,33469.0,61.5018,61.5491,61.322,61.3977,33469.0
2022-08-31 13:00:00,64.89,64.9,64.67,64.73,29899.0,61.3977,61.4071,61.1895,61.2463,29899.0
2022-08-31 13:30:00,64.73,64.76,64.59,64.7,30002.0,61.2463,61.2747,61.1138,61.2179,30002.0
2022-08-31 14:00:00,64.7,64.71,64.56,64.59,31428.0,61.2179,61.2274,61.0854,61.1138,31428.0
2022-08-31 14:30:00,64.59,64.59,64.37,64.52,35203.0,61.1138,61.1138,60.9057,61.0476,35203.0
2022-08-31 15:00:00,64.5,64.81,64.49,64.56,37497.0,61.0287,61.322,61.0192,61.0854,37497.0
2022-08-31 15:30:00,64.56,64.68,64.29,64.29,167865.0,61.0854,61.199,60.83,60.83,167865.0
2022-09-01 09:30:00,64.17,64.65,64.16,64.64,128595.0,60.7164,61.1706,60.707,61.1611,128595.0
2022-09-01 10:00:00,64.62,64.72,64.34,64.66,60549.0,61.1422,61.2368,60.8773,61.1801,60549.0
2022-09-01 10:30:00,64.69,64.7,64.34,64.54,55342.0,61.2084,61.2179,60.8773,61.0665,55342.0
2022-09-01 11:00:00,64.55,64.95,64.51,64.86,47632.0,61.076,61.4545,61.0381,61.3693,47632.0
2022-09-01 11:30:00,64.87,65.1,64.85,64.94,53008.0,61.3788,61.5964,61.3598,61.445,53008.0
2022-09-01 12:00:00,64.95,64.99,64.82,64.87,41110.0,61.4545,61.4923,61.3315,61.3788,41110.0
2022-09-01 12:30:00,64.87,64.92,64.55,64.58,27863.0,61.3788,61.4261,61.076,61.1044,27863.0
2022-09-01 13:00:00,64.57,64.9,64.55,64.89,34555.0,61.0949,61.4071,61.076,61.3977,34555.0
2022-09-01 13:30:00,64.9,64.91,64.7,64.7,25406.0,61.4071,61.4166,61.2179,61.2179,25406.0
2022-09-01 14:00:00,64.71,64.91,64.65,64.85,33191.0,61.2274,61.4166,61.1706,61.3598,33191.0
2022-09-01 14:30:00,64.86,64.95,64.67,64.81,42009.0,61.3693,61.4545,61.1895,61.322,42009.0
2022-09-01 15:00:00,64.8,65.02,64.77,64.8,28212.0,61.3125,61.5207,61.2841,61.3125,28212.0
2022-09-01 15:30:00,64.8,65.21,64.74,65.17,162839.0,61.3125,61.7005,61.2558,61.6626,162839.0
2022-09-02 09:30:00,65.83,66.22,65.56,65.92,56112.0,62.2871,62.6561,62.0316,62.3723,56112.0
2022-09-02 10:00:00,65.92,66.14,65.7,66.12,32145.0,62.3723,62.5804,62.1641,62.5615,32145.0
2022-09-02 10:30:00,66.14,66.3,66.14,66.19,43636.0,62.5804,62.7318,62.5804,62.6277,43636.0
2022-09-02 11:00:00,66.21,66.38,66.18,66.22,31142.0,62.6466,62.8075,62.6183,62.6561,31142.0
2022-09-02 11:30:00,66.25,66.5,66.25,66.46,19416.0,62.6845,62.921,62.6845,62.8832,19416.0
2022-09-02 12:00:00,66.48,66.54,66.32,66.32,25108.0,62.9021,62.9589,62.7507,62.7507,25108.0
2022-09-02 12:30:00,66.33,66.34,65.9,66.0,61054.0,62.7602,62.7696,62.3533,62.4479,61054.0
2022-09-02 13:00:00,66.0,66.0,65.27,65.28,21854.0,62.4479,62.4479,61.7572,61.7667,21854.0
2022-09-02 13:30:00,65.29,65.54,65.24,65.25,74866.0,61.7762,62.0127,61.7288,61.7383,74866.0
2022-09-02 14:00:00,65.27,65.42,65.22,65.36,31352.0,61.7572,61.8992,61.7099,61.8424,31352.0
2022-09-02 14:30:00,65.34,65.38,65.15,65.18,18866.0,61.8235,61.8613,61.6437,61.6721,18866.0
2022-09-02 15:00:00,65.16,65.33,64.98,65.06,60079.0,61.6532,61.814,61.4828,61.5585,60079.0
2022-09-02 15:30:00,65.05,65.06,64.66,65.01,140110.0,61.5491,61.5585,61.1801,61.5112,140110.0
2022-09-06 09:30:00,65.09,65.65,64.55,64.8,151856.0,61.5869,62.1168,61.076,61.3125,151856.0
2022-09-06 10:00:00,64.79,64.84,64.42,64.84,61861.0,61.3031,61.3504,60.953,61.3504,61861.0
2022-09-06 10:30:00,64.87,65.28,64.79,65.18,90566.0,61.3788,61.7667,61.3031,61.6721,90566.0
2022-09-06 11:00:00,65.16,65.27,64.94,64.94,29030.0,61.6532,61.7572,61.445,61.445,29030.0
2022-09-06 11:30:00,64.97,65.22,64.97,65.13,22095.0,61.4734,61.7099,61.4734,61.6248,22095.0
2022-09-06 12:00:00,65.1,65.14,64.68,64.78,27393.0,61.5964,61.6342,61.199,61.2936,27393.0
2022-09-06 12:30:00,64.78,64.96,64.71,64.9,22265.0,61.2936,61.4639,61.2274,61.4071,22265.0
2022-09-06 13:00:00,64.89,64.91,64.64,64.68,33386.0,61.3977,61.4166,61.1611,61.199,33386.0
2022-09-06 13:30:00,64.65,64.83,64.63,64.83,28413.0,61.1706,61.3409,61.1517,61.3409,28413.0
2022-09-06 14:00:00,64.84,64.98,64.75,64.8,55339.0,61.3504,61.4828,61.2652,61.3125,55339.0
2022-09-06 14:30:00,64.81,64.9,64.7,64.85,41280.0,61.322,61.4071,61.2179,61.3598,41280.0
2022-09-06 15:00:00,64.88,64.97,64.74,64.92,46189.0,61.3882,61.4734,61.2558,61.4261,46189.0
2022-09-06 15:30:00,64.9,65.11,64.76,65.0,200622.0,61.4071,61.6058,61.2747,61.5018,200622.0
2022-09-07 09:30:00,64.92,65.09,64.61,64.7,152327.0,61.4261,61.5869,61.1328,61.2179,152327.0
2022-09-07 10:00:00,64.7,64.96,64.63,64.96,57103.0,61.2179,61.4639,61.1517,61.4639,57103.0
2022-09-07 10:30:00,64.96,65.23,64.96,65.19,39882.0,61.4639,61.7194,61.4639,61.6815,39882.0
2022-09-07 11:00:00,65.18,65.33,65.13,65.17,35761.0,61.6721,61.814,61.6248,61.6626,35761.0
2022-09-07 11:30:00,65.17,65.23,65.02,65.03,27703.0,61.6626,61.7194,61.5207,61.5301,27703.0
2022-09-07 12:00:00,65.06,65.15,64.98,65.1,73310.0,61.5585,61.6437,61.4828,61.5964,73310.0
2022-09-07 12:30:00,65.1,65.39,65.04,65.35,49953.0,61.5964,61.8708,61.5396,61.8329,49953.0
2022-09-07 13:00:00,65.36,65.45,65.35,65.35,38797.0,61.8424,61.9275,61.8329,61.8329,38797.0
2022-09-07 13:30:00,65.38,65.65,65.36,65.6,40036.0,61.8613,62.1168,61.8424,62.0695,40036.0
2022-09-07 14:00:00,65.59,65.74,65.5,65.59,27574.0,62.06,62.2019,61.9749,62.06,27574.0
2022-09-07 14:30:00,65.58,65.68,65.51,65.66,28199.0,62.0505,62.1452,61.9843,62.1262,28199.0
2022-09-07 15:00:00,65.66,65.71,65.53,65.65,59481.0,62.1262,62.1736,62.0032,62.1168,59481.0
2022-09-07 15:30:00,65.65,65.78,65.54,65.75,193419.0,62.1168,62.2398,62.0127,62.2114,193419.0
2022-09-08 09:30:00,65.51,65.9,65.29,65.88,53231.0,61.9843,62.3533,61.7762,62.3344,53231.0
2022-09-08 10:00:00,65.88,66.03,65.79,66.02,28658.0,62.3344,62.4763,62.2492,62.4669,28658.0
2022-09-08 10:30:00,66.0,66.27,65.95,66.21,26749.0,62.4479,62.7034,62.4006,62.6466,26749.0
2022-09-08 11:00:00,66.2,66.33,66.15,66.19,61536.0,62.6372,62.7602,62.5899,62.6277,61536.0
2022-09-08 11:30:00,66.2,66.36,66.18,66.32,40464.0,62.6372,62.7886,62.6183,62.7507,40464.0
2022-09-08 12:00:00,66.33,66.33,65.89,66.13,96772.0,62.7602,62.7602,62.3439,62.5709,96772.0
2022-09-08 12:30:00,66.14,66.44,66.13,66.37,45371.0,62.5804,62.8643,62.5709,62.798,45371.0
2022-09-08 13:00:00,66.37,66.59,66.23,66.54,31322.0,62.798,63.0062,62.6656,62.9589,31322.0
2022-09-08 13:30:00,66.53,66.64,66.41,66.54,28619.0,62.9494,63.0535,62.8359,62.9589,28619.0
2022-09-08 14:00:00,66.52,66.64,66.5,66.56,29207.0,62.94,63.0535,62.921,62.9778,29207.0
2022-09-08 14:30:00,66.56,66.63,66.34,66.4,33749.0,62.9778,63.044,62.7696,62.8264,33749.0
2022-09-08 15:00:00,66.42,66.51,66.33,66.38,38415.0,62.8453,62.9305,62.7602,62.8075,38415.0
2022-09-08 15:30:00,66.39,66.44,66.13,66.36,128160.0,62.817,62.8643,62.5709,62.7886,128160.0
2022-09-09 09:30:00,66.66,66.83,66.41,66.76,36473.0,63.0724,63.2333,62.8359,63.167,36473.0
2022-09-09 10:00:00,66.74,67.0,66.73,66.9,22168.0,63.1481,63.3941,63.1387,63.2995,22168.0
2022-09-09 10:30:00,66.94,67.0,66.84,66.97,37986.0,63.3374,63.3941,63.2427,63.3657,37986.0
2022-09-09 11:00:00,66.94,66.98,66.86,66.88,72867.0,63.3374,63.3752,63.2617,63.2806,72867.0
2022-09-09 11:30:00,66.87,67.04,66.83,67.02,46095.0,63.2711,63.432,63.2333,63.413,46095.0
2022-09-09 12:00:00,67.02,67.11,66.9,66.99,90754.0,63.413,63.4982,63.2995,63.3847,90754.0
2022-09-09 12:30:00,66.98,67.2,66.97,67.2,39824.0,63.3752,63.5834,63.3657,63.5834,39824.0
2022-09-09 13:00:00,67.2,67.36,67.14,67.29,43220.0,63.5834,63.7348,63.5266,63.6685,43220.0
2022-09-09 13:30:00,67.31,67.37,67.11,67.22,37317.0,63.6874,63.7442,63.4982,63.6023,37317.0
2022-09-09 14:00:00,67.22,67.25,67.13,67.2,55527.0,63.6023,63.6307,63.5171,63.5834,55527.0
2022-09-09 14:30:00,67.2,67.31,67.12,67.23,43401.0,63.5834,63.6874,63.5077,63.6117,43401.0
2022-09-09 15:00:00,67.23,67.28,67.15,67.17,44126.0,63.6117,63.6591,63.5361,63.555,44126.0
2022-09-09 15:30:00,67.16,67.17,66.95,67.02,168740.0,63.5455,63.555,63.3468,63.413,168740.0
2022-09-12 09:30:00,67.37,68.02,67.3,68.01,53618.0,63.7442,64.3592,63.678,64.3498,53618.0
2022-09-12 10:00:00,68.03,68.14,67.79,68.11,45154.0,64.3687,64.4728,64.1416,64.4444,45154.0
2022-09-12 10:30:00,68.11,68.11,67.86,67.92,34688.0,64.4444,64.4444,64.2078,64.2646,34688.0
2022-09-12 11:00:00,67.91,67.97,67.75,67.97,33017.0,64.2552,64.3119,64.1038,64.3119,33017.0
2022-09-12 11:30:00,67.95,67.96,67.65,67.73,52670.0,64.293,64.3025,64.0091,64.0848,52670.0
2022-09-12 12:00:00,67.73,67.77,67.62,67.69,43494.0,64.0848,64.1227,63.9808,64.047,43494.0
2022-09-12 12:30:00,67.68,67.8,67.62,67.79,49881.0,64.0375,64.1511,63.9808,64.1416,49881.0
2022-09-12 13:00:00,67.79,67.94,67.68,67.93,36770.0,64.1416,64.2835,64.0375,64.2741,36770.0
2022-09-12 13:30:00,67.93,67.95,67.75,67.83,38639.0,64.2741,64.293,64.1038,64.1795,38639.0
2022-09-12 14:00:00,67.83,67.84,67.69,67.74,60160.0,64.1795,64.1889,64.047,64.0943,60160.0
2022-09-12 14:30:00,67.74,67.89,67.68,67.84,48081.0,64.0943,64.2362,64.0375,64.1889,48081.0
2022-09-12 15:00:00,67.83,67.93,67.73,67.73,44061.0,64.1795,64.2741,64.0848,64.0848,44061.0
2022-09-12 15:30:00,67.72,67.82,67.58,67.82,209496.0,64.0754,64.17,63.9429,64.17,209496.0
2022-09-13 09:30:00,66.88,67.25,66.58,67.11,49877.0,63.2806,63.6307,62.9967,63.4982,49877.0
2022-09-13 10:00:00,67.12,67.12,66.72,66.83,140924.0,63.5077,63.5077,63.1292,63.2333,140924.0
2022-09-13 10:30:00,66.8,66.83,66.56,66.65,29426.0,63.2049,63.2333,62.9778,63.063,29426.0
2022-09-13 11:00:00,66.65,66.93,66.64,66.85,39817.0,63.063,63.3279,63.0535,63.2522,39817.0
2022-09-13 11:30:00,66.86,66.94,66.76,66.8,33937.0,63.2617,63.3374,63.167,63.2049,33937.0
2022-09-13 12:00:00,66.81,67.01,66.8,66.84,42665.0,63.2144,63.4036,63.2049,63.2427,42665.0
2022-09-13 12:30:00,66.84,67.0,66.78,66.89,36347.0,63.2427,63.3941,63.186,63.29,36347.0
2022-09-13 13:00:00,66.9,67.07,66.84,67.06,43163.0,63.2995,63.4604,63.2427,63.4509,43163.0
2022-09-13 13:30:00,67.05,67.14,67.02,67.09,59859.0,63.4414,63.5266,63.413,63.4793,59859.0
2022-09-13 14:00:00,67.08,67.09,66.84,66.87,90420.0,63.4698,63.4793,63.2427,63.2711,90420.0
2022-09-13 14:30:00,66.86,66.9,66.59,66.63,88951.0,63.2617,63.2995,63.0062,63.044,88951.0
2022-09-13 15:00:00,66.63,66.7,66.37,66.37,62656.0,63.044,63.1103,62.798,62.798,62656.0
2022-09-13 15:30:00,66.36,66.47,66.08,66.31,209582.0,62.7886,62.8927,62.5236,62.7413,209582.0
2022-09-14 09:30:00,66.4,66.73,66.32,66.51,61274.0,62.8264,63.1387,62.7507,62.9305,61274.0
2022-09-14 10:00:00,66.5,66.6,65.82,65.82,58082.0,62.921,63.0157,62.2776,62.2776,58082.0
2022-09-14 10:30:00,65.77,66.31,65.76,66.28,45522.0,62.2303,62.7413,62.2209,62.7129,45522.0
2022-09-14 11:00:00,66.3,66.3,66.13,66.24,37110.0,62.7318,62.7318,62.5709,62.675,37110.0
2022-09-14 11:30:00,66.26,66.43,66.23,66.26,30702.0,62.694,62.8548,62.6656,62.694,30702.0
2022-09-14 12:00:00,66.25,66.36,66.22,66.23,29088.0,62.6845,62.7886,62.6561,62.6656,29088.0
2022-09-14 12:30:00,66.24,66.41,66.17,66.4,30690.0,62.675,62.8359,62.6088,62.8264,30690.0
2022-09-14 13:00:00,66.41,66.47,66.26,66.32,44515.0,62.8359,62.8927,62.694,62.7507,44515.0
2022-09-14 13:30:00,66.33,66.38,66.06,66.08,67568.0,62.7602,62.8075,62.5047,62.5236,67568.0
2022-09-14 14:00:00,66.05,66.07,65.84,65.9,47194.0,62.4953,62.5142,62.2966,62.3533,47194.0
2022-09-14 14:30:00,65.91,65.98,65.59,65.61,47035.0,62.3628,62.429,62.06,62.0789,47035.0
2022-09-14 15:00:00,65.57,65.64,65.22,65.31,120609.0,62.0411,62.1073,61.7099,61.7951,120609.0
2022-09-14 15:30:00,65.3,65.71,65.05,65.66,255642.0,61.7856,62.1736,61.5491,62.1262,255642.0
2022-09-15 09:30:00,65.76,66.03,65.42,66.0,137176.0,62.2209,62.4763,61.8992,62.4479,137176.0
2022-09-15 10:00:00,65.98,66.42,65.9,65.9,35663.0,62.429,62.8453,62.3533,62.3533,35663.0
2022-09-15 10:30:00,65.9,66.08,65.83,65.97,29934.0,62.3533,62.5236,62.2871,62.4196,29934.0
2022-09-15 11:00:00,65.96,66.11,65.76,66.1,45903.0,62.4101,62.552,62.2209,62.5426,45903.0
2022-09-15 11:30:00,66.07,66.1,65.87,66.05,131356.0,62.5142,62.5426,62.3249,62.4953,131356.0
2022-09-15 12:00:00,66.04,66.39,66.03,66.25,40495.0,62.4858,62.817,62.4763,62.6845,40495.0
2022-09-15 12:30:00,66.25,66.45,66.23,66.44,52715.0,62.6845,62.8737,62.6656,62.8643,52715.0
2022-09-15 13:00:00,66.48,66.62,66.45,66.52,70050.0,62.9021,63.0346,62.8737,62.94,70050.0
2022-09-15 13:30:00,66.51,66.56,66.12,66.15,96219.0,62.9305,62.9778,62.5615,62.5899,96219.0
2022-09-15 14:00:00,66.15,66.15,65.81,66.09,70278.0,62.5899,62.5899,62.2682,62.5331,70278.0
2022-09-15 14:30:00,66.07,66.13,65.72,65.74,46168.0,62.5142,62.5709,62.183,62.2019,46168.0
2022-09-15 15:00:00,65.73,65.77,65.39,65.47,41129.0,62.1925,62.2303,61.8708,61.9465,41129.0
2022-09-15 15:30:00,65.47,65.78,65.4,65.68,130649.0,61.9465,62.2398,61.8802,62.1452,130649.0
2022-09-16 09:30:00,65.36,65.36,64.69,64.8,327569.0,61.8424,61.8424,61.2084,61.3125,327569.0
2022-09-16 10:00:00,64.84,65.38,64.84,65.24,34362.0,61.3504,61.8613,61.3504,61.7288,34362.0
2022-09-16 10:30:00,65.27,65.31,65.07,65.12,29320.0,61.7572,61.7951,61.568,61.6153,29320.0
2022-09-16 11:00:00,65.2,65.43,65.18,65.28,28113.0,61.691,61.9086,61.6721,61.7667,28113.0
2022-09-16 11:30:00,65.27,65.43,65.23,65.41,34155.0,61.7572,61.9086,61.7194,61.8897,34155.0
2022-09-16 12:00:00,65.42,65.44,65.04,65.07,32695.0,61.8992,61.9181,61.5396,61.568,32695.0
2022-09-16 12:30:00,65.06,65.17,64.98,65.07,34515.0,61.5585,61.6626,61.4828,61.568,34515.0
2022-09-16 13:00:00,65.05,65.05,64.94,65.0,40834.0,61.5491,61.5491,61.445,61.5018,40834.0
2022-09-16 13:30:00,65.0,65.1,64.87,64.93,45108.0,61.5018,61.5964,61.3788,61.4355,45108.0
2022-09-16 14:00:00,64.92,65.1,64.9,65.03,69850.0,61.4261,61.5964,61.4071,61.5301,69850.0
2022-09-16 14:30:00,65.03,65.15,64.89,65.05,101164.0,61.5301,61.6437,61.3977,61.5491,101164.0
2022-09-16 15:00:00,65.04,65.28,65.03,65.07,98775.0,61.5396,61.7667,61.5301,61.568,98775.0
2022-09-16 15:30:00,65.07,65.51,64.96,65.35,380432.0,61.568,61.9843,61.4639,61.8329,380432.0
2022-09-19 09:30:00,64.77,65.45,64.52,65.4,30401.0,61.2841,61.9275,61.0476,61.8802,30401.0
2022-09-19 10:00:00,65.33,65.7,65.26,65.69,22353.0,61.814,62.1641,61.7478,62.1546,22353.0
2022-09-19 10:30:00,65.69,65.95,65.69,65.75,19976.0,62.1546,62.4006,62.1546,62.2114,19976.0
2022-09-19 11:00:00,65.74,65.88,65.49,65.53,26951.0,62.2019,62.3344,61.9654,62.0032,26951.0
2022-09-19 11:30:00,65.51,65.52,65.35,65.47,36956.0,61.9843,61.9938,61.8329,61.9465,36956.0
2022-09-19 12:00:00,65.47,65.52,65.3,65.33,17200.0,61.9465,61.9938,61.7856,61.814,17200.0
2022-09-19 12:30:00,65.36,65.58,65.33,65.58,17648.0,61.8424,62.0505,61.814,62.0505,17648.0
2022-09-19 13:00:00,65.6,65.62,65.47,65.58,12054.0,62.0695,62.0884,61.9465,62.0505,12054.0
2022-09-19 13:30:00,65.58,65.59,65.45,65.46,24244.0,62.0505,62.06,61.9275,61.937,24244.0
2022-09-19 14:00:00,65.47,65.54,65.32,65.36,24233.0,61.9465,62.0127,61.8045,61.8424,24233.0
2022-09-19 14:30:00,65.36,65.39,65.21,65.33,29936.0,61.8424,61.8708,61.7005,61.814,29936.0
2022-09-19 15:00:00,65.36,65.81,65.36,65.77,61405.0,61.8424,62.2682,61.8424,62.2303,61405.0
2022-09-19 15:30:00,65.78,65.87,65.7,65.83,139206.0,62.2398,62.3249,62.1641,62.2871,139206.0
2022-09-20 09:30:00,65.45,65.52,64.95,64.95,41451.0,61.9275,61.9938,61.4545,61.4545,41451.0
2022-09-20 10:00:00,64.93,65.02,64.61,64.63,41646.0,61.4355,61.5207,61.1328,61.1517,41646.0
2022-09-20 10:30:00,64.61,64.79,64.6,64.76,35402.0,61.1328,61.3031,61.1233,61.2747,35402.0
2022-09-20 11:00:00,64.77,64.83,64.53,64.58,35764.0,61.2841,61.3409,61.0571,61.1044,35764.0
2022-09-20 11:30:00,64.57,64.73,64.47,64.67,15549.0,61.0949,61.2463,61.0003,61.1895,15549.0
2022-09-20 12:00:00,64.66,64.74,64.6,64.6,12318.0,61.1801,61.2558,61.1233,61.1233,12318.0
2022-09-20 12:30:00,64.58,64.59,64.18,64.26,83259.0,61.1044,61.1138,60.7259,60.8016,83259.0
2022-09-20 13:00:00,64.25,64.32,64.1,64.26,51139.0,60.7921,60.8584,60.6502,60.8016,51139.0
2022-09-20 13:30:00,64.28,64.44,64.17,64.27,108728.0,60.8205,60.9719,60.7164,60.8111,108728.0
2022-09-20 14:00:00,64.3,64.52,64.3,64.48,37414.0,60.8394,61.0476,60.8394,61.0097,37414.0
2022-09-20 14:30:00,64.46,64.58,64.3,64.4,162957.0,60.9908,61.1044,60.8394,60.9341,162957.0
2022-09-20 15:00:00,64.4,64.66,64.35,64.63,94352.0,60.9341,61.1801,60.8867,61.1517,94352.0
2022-09-20 15:30:00,64.63,65.05,64.49,64.95,353876.0,61.1517,61.5491,61.0192,61.4545,353876.0
2022-09-21 09:30:00,65.43,65.49,65.14,65.14,25225.0,61.9086,61.9654,61.6342,61.6342,25225.0
2022-09-21 10:00:00,65.14,65.39,65.06,65.37,39677.0,61.6342,61.8708,61.5585,61.8519,39677.0
2022-09-21 10:30:00,65.38,65.39,65.16,65.23,26765.0,61.8613,61.8708,61.6532,61.7194,26765.0
2022-09-21 11:00:00,65.23,65.27,65.0,65.1,29948.0,61.7194,61.7572,61.5018,61.5964,29948.0
2022-09-21 11:30:00,65.08,65.11,65.0,65.04,34651.0,61.5775,61.6058,61.5018,61.5396,34651.0
2022-09-21 12:00:00,65.03,65.07,64.91,64.95,30918.0,61.5301,61.568,61.4166,61.4545,30918.0
2022-09-21 12:30:00,64.95,64.99,64.79,64.79,19439.0,61.4545,61.4923,61.3031,61.3031,19439.0
2022-09-21 13:00:00,64.79,64.94,64.78,64.92,39487.0,61.3031,61.445,61.2936,61.4261,39487.0
2022-09-21 13:30:00,64.92,64.99,64.83,64.96,27119.0,61.4261,61.4923,61.3409,61.4639,27119.0
2022-09-21 14:00:00,64.96,64.97,64.04,64.09,49092.0,61.4639,61.4734,60.5934,60.6407,49092.0
2022-09-21 14:30:00,64.04,65.02,63.9,64.74,67621.0,60.5934,61.5207,60.461,61.2558,67621.0
2022-09-21 15:00:00,64.78,64.82,63.92,63.93,65679.0,61.2936,61.3315,60.4799,60.4894,65679.0
2022-09-21 15:30:00,63.94,63.97,63.02,63.05,273514.0,60.4988,60.5272,59.6283,59.6567,273514.0
2022-09-22 09:30:00,63.07,63.08,62.17,62.19,67925.0,59.6756,59.6851,58.8241,58.843,67925.0
2022-09-22 10:00:00,62.17,62.64,62.12,62.55,32299.0,58.8241,59.2688,58.7768,59.1836,32299.0
2022-09-22 10:30:00,62.57,62.61,62.11,62.18,54212.0,59.2025,59.2404,58.7673,58.8335,54212.0
2022-09-22 11:00:00,62.19,62.37,62.16,62.37,36130.0,58.843,59.0133,58.8146,59.0133,36130.0
2022-09-22 11:30:00,62.35,62.4,62.13,62.2,33984.0,58.9944,59.0417,58.7862,58.8525,33984.0
2022-09-22 12:00:00,62.19,62.42,62.15,62.2,34854.0,58.843,59.0606,58.8051,58.8525,34854.0
2022-09-22 12:30:00,62.21,62.21,61.99,62.06,30058.0,58.8619,58.8619,58.6538,58.72,30058.0
2022-09-22 13:00:00,62.07,62.12,61.94,62.12,29469.0,58.7295,58.7768,58.6065,58.7768,29469.0
2022-09-22 13:30:00,62.13,62.28,62.09,62.19,51598.0,58.7862,58.9282,58.7484,58.843,51598.0
2022-09-22 14:00:00,62.18,62.22,62.03,62.19,44893.0,58.8335,58.8714,58.6916,58.843,44893.0
2022-09-22 14:30:00,62.19,62.36,62.17,62.27,34082.0,58.843,59.0038,58.8241,58.9187,34082.0
2022-09-22 15:00:00,62.28,62.55,62.28,62.42,143418.0,58.9282,59.1836,58.9282,59.0606,143418.0
2022-09-22 15:30:00,62.43,62.72,62.36,62.39,337042.0,59.0701,59.3445,59.0038,59.0322,337042.0
2022-09-23 09:30:00,61.75,62.09,61.58,61.81,136603.0,58.4267,58.7484,58.2658,58.4834,136603.0
2022-09-23 10:00:00,61.7,61.87,61.36,61.51,52828.0,58.3794,58.5402,58.0577,58.1996,52828.0
2022-09-23 10:30:00,61.48,61.67,61.45,61.55,56837.0,58.1712,58.351,58.1428,58.2374,56837.0
2022-09-23 11:00:00,61.57,61.85,61.57,61.71,40632.0,58.2564,58.5213,58.2564,58.3888,40632.0
2022-09-23 11:30:00,61.73,61.75,61.28,61.41,62568.0,58.4078,58.4267,57.982,58.105,62568.0
2022-09-23 12:00:00,61.4,61.41,61.17,61.19,47035.0,58.0955,58.105,57.8779,57.8968,47035.0
2022-09-23 12:30:00,61.19,61.35,61.02,61.35,46748.0,57.8968,58.0482,57.736,58.0482,46748.0
2022-09-23 13:00:00,61.33,61.41,61.13,61.16,45615.0,58.0293,58.105,57.84,57.8684,45615.0
2022-09-23 13:30:00,61.16,61.27,61.11,61.25,64541.0,57.8684,57.9725,57.8211,57.9536,64541.0
2022-09-23 14:00:00,61.24,61.29,60.89,61.12,71279.0,57.9441,57.9914,57.613,57.8306,71279.0
2022-09-23 14:30:00,61.13,61.25,61.07,61.13,104294.0,57.84,57.9536,57.7833,57.84,104294.0
2022-09-23 15:00:00,61.12,61.62,61.12,61.59,108615.0,57.8306,58.3037,57.8306,58.2753,108615.0
2022-09-23 15:30:00,61.59,61.97,61.49,61.94,237643.0,58.2753,58.6348,58.1807,58.6065,237643.0
2022-09-26 09:30:00,61.51,62.16,61.4,61.48,98826.0,58.1996,58.8146,58.0955,58.1712,98826.0
2022-09-26 10:00:00,61.48,61.77,60.93,61.67,99396.0,58.1712,58.4456,57.6508,58.351,99396.0
2022-09-26 10:30:00,61.64,61.71,61.34,61.53,53316.0,58.3226,58.3888,58.0387,58.2185,53316.0
2022-09-26 11:00:00,61.53,61.53,61.04,61.05,65570.0,58.2185,58.2185,57.7549,57.7643,65570.0
2022-09-26 11:30:00,61.05,61.27,61.02,61.2,40681.0,57.7643,57.9725,57.736,57.9063,40681.0
2022-09-26 12:00:00,61.15,61.15,60.78,60.78,38230.0,57.859,57.859,57.5089,57.5089,38230.0
2022-09-26 12:30:00,60.75,60.78,60.47,60.6,36054.0,57.4805,57.5089,57.2156,57.3386,36054.0
2022-09-26 13:00:00,60.62,60.63,60.16,60.25,70763.0,57.3575,57.367,56.9222,57.0074,70763.0
2022-09-26 13:30:00,60.28,60.57,60.27,60.34,75594.0,57.0358,57.3102,57.0263,57.0926,75594.0
2022-09-26 14:00:00,60.33,60.66,60.33,60.41,37742.0,57.0831,57.3953,57.0831,57.1588,37742.0
2022-09-26 14:30:00,60.4,60.75,60.36,60.68,49032.0,57.1493,57.4805,57.1115,57.4143,49032.0
2022-09-26 15:00:00,60.68,60.95,60.64,60.75,85377.0,57.4143,57.6697,57.3764,57.4805,85377.0
2022-09-26 15:30:00,60.73,61.1,60.6,60.65,272430.0,57.4616,57.8117,57.3386,57.3859,272430.0
2022-09-27 09:30:00,61.03,61.25,60.81,61.19,116919.0,57.7454,57.9536,57.5373,57.8968,116919.0
2022-09-27 10:00:00,61.19,61.43,60.78,61.23,65321.0,57.8968,58.1239,57.5089,57.9347,65321.0
2022-09-27 10:30:00,61.25,61.69,61.25,61.62,67823.0,57.9536,58.3699,57.9536,58.3037,67823.0
2022-09-27 11:00:00,61.61,61.73,61.28,61.35,59421.0,58.2942,58.4078,57.982,58.0482,59421.0
2022-09-27 11:30:00,61.35,61.51,61.17,61.18,94789.0,58.0482,58.1996,57.8779,57.8874,94789.0
2022-09-27 12:00:00,61.17,61.23,60.89,61.02,99766.0,57.8779,57.9347,57.613,57.736,99766.0
2022-09-27 12:30:00,61.02,61.37,61.01,61.34,106516.0,57.736,58.0671,57.7265,58.0387,106516.0
2022-09-27 13:00:00,61.32,61.42,61.17,61.34,111897.0,58.0198,58.1144,57.8779,58.0387,111897.0
2022-09-27 13:30:00,61.33,61.47,61.19,61.47,89185.0,58.0293,58.1617,57.8968,58.1617,89185.0
2022-09-27 14:00:00,61.47,61.64,61.28,61.43,58894.0,58.1617,58.3226,57.982,58.1239,58894.0
2022-09-27 14:30:00,61.4,61.88,61.35,61.86,44368.0,58.0955,58.5497,58.0482,58.5308,44368.0
2022-09-27 15:00:00,61.86,61.97,61.69,61.96,102212.0,58.5308,58.6348,58.3699,58.6254,102212.0
2022-09-27 15:30:00,61.97,62.07,61.74,62.0,266005.0,58.6348,58.7295,58.4172,58.6632,266005.0
2022-09-28 09:30:00,62.13,62.5,61.93,62.33,57067.0,58.7862,59.1363,58.597,58.9755,57067.0
2022-09-28 10:00:00,62.38,62.51,62.02,62.51,55645.0,59.0228,59.1458,58.6821,59.1458,55645.0
2022-09-28 10:30:00,62.47,62.64,62.37,62.49,21688.0,59.1079,59.2688,59.0133,59.1268,21688.0
2022-09-28 11:00:00,62.46,62.73,62.44,62.64,36638.0,59.0985,59.3539,59.0795,59.2688,36638.0
2022-09-28 11:30:00,62.65,62.87,62.51,62.79,40324.0,59.2782,59.4864,59.1458,59.4107,40324.0
2022-09-28 12:00:00,62.79,63.11,62.72,62.91,114459.0,59.4107,59.7135,59.3445,59.5242,114459.0
2022-09-28 12:30:00,62.94,63.17,62.9,63.03,36781.0,59.5526,59.7703,59.5148,59.6378,36781.0
2022-09-28 13:00:00,63.02,63.17,62.93,63.07,36856.0,59.6283,59.7703,59.5432,59.6756,36856.0
2022-09-28 13:30:00,63.07,63.14,62.96,63.1,114703.0,59.6756,59.7419,59.5716,59.704,114703.0
2022-09-28 14:00:00,63.09,63.16,63.04,63.14,48137.0,59.6946,59.7608,59.6472,59.7419,48137.0
2022-09-28 14:30:00,63.16,63.27,63.07,63.22,104713.0,59.7608,59.8649,59.6756,59.8176,104713.0
2022-09-28 15:00:00,63.22,63.42,63.17,63.35,84154.0,59.8176,60.0068,59.7703,59.9406,84154.0
2022-09-28 15:30:00,63.35,63.52,63.03,63.06,333133.0,59.9406,60.1014,59.6378,59.6662,333133.0
2022-09-29 09:30:00,62.57,62.71,61.94,62.21,52839.0,59.2025,59.335,58.6065,58.8619,52839.0
2022-09-29 10:00:00,62.18,62.31,61.9,62.11,131041.0,58.8335,58.9565,58.5686,58.7673,131041.0
2022-09-29 10:30:00,62.11,62.35,61.98,62.28,59921.0,58.7673,58.9944,58.6443,58.9282,59921.0
2022-09-29 11:00:00,62.28,62.55,62.19,62.27,66964.0,58.9282,59.1836,58.843,58.9187,66964.0
2022-09-29 11:30:00,62.28,62.75,62.21,62.58,249412.0,58.9282,59.3729,58.8619,59.212,249412.0
2022-09-29 12:00:00,62.55,62.85,62.52,62.7,56526.0,59.1836,59.4675,59.1552,59.3255,56526.0
2022-09-29 12:30:00,62.7,62.77,62.46,62.5,40802.0,59.3255,59.3918,59.0985,59.1363,40802.0
2022-09-29 13:00:00,62.48,62.57,62.4,62.49,64375.0,59.1174,59.2025,59.0417,59.1268,64375.0
2022-09-29 13:30:00,62.47,62.61,62.42,62.48,58804.0,59.1079,59.2404,59.0606,59.1174,58804.0
2022-09-29 14:00:00,62.49,62.6,62.42,62.53,57176.0,59.1268,59.2309,59.0606,59.1647,57176.0
2022-09-29 14:30:00,62.52,62.61,62.3,62.3,50013.0,59.1552,59.2404,58.9471,58.9471,50013.0
2022-09-29 15:00:00,62.3,62.57,62.27,62.44,109260.0,58.9471,59.2025,58.9187,59.0795,109260.0
2022-09-29 15:30:00,62.44,62.83,62.41,62.65,317108.0,59.0795,59.4486,59.0512,59.2782,317108.0
2022-09-30 09:30:00,62.65,62.87,62.13,62.87,53168.0,59.2782,59.4864,58.7862,59.4864,53168.0
2022-09-30 10:00:00,62.83,62.93,62.51,62.59,39867.0,59.4486,59.5432,59.1458,59.2215,39867.0
2022-09-30 10:30:00,62.59,62.97,62.56,62.77,36442.0,59.2215,59.581,59.1931,59.3918,36442.0
2022-09-30 11:00:00,62.78,63.15,62.74,62.95,32962.0,59.4012,59.7513,59.3634,59.5621,32962.0
2022-09-30 11:30:00,62.96,63.05,62.67,62.75,31747.0,59.5716,59.6567,59.2972,59.3729,31747.0
2022-09-30 12:00:00,62.72,62.74,62.58,62.62,36749.0,59.3445,59.3634,59.212,59.2499,36749.0
2022-09-30 12:30:00,62.6,62.83,62.6,62.81,25093.0,59.2309,59.4486,59.2309,59.4296,25093.0
2022-09-30 13:00:00,62.8,62.92,62.71,62.92,24234.0,59.4202,59.5337,59.335,59.5337,24234.0
2022-09-30 13:30:00,62.9,62.93,62.59,62.72,86448.0,59.5148,59.5432,59.2215,59.3445,86448.0
2022-09-30 14:00:00,62.72,62.79,62.51,62.55,38021.0,59.3445,59.4107,59.1458,59.1836,38021.0
2022-09-30 14:30:00,62.54,62.62,62.26,62.26,40950.0,59.1742,59.2499,58.9092,58.9092,40950.0
2022-09-30 15:00:00,62.28,62.51,62.15,62.32,43185.0,58.9282,59.1458,58.8051,58.966,43185.0
2022-09-30 15:30:00,62.32,62.42,61.95,62.04,336024.0,58.966,59.0606,58.6159,58.7011,336024.0
2022-10-03 09:30:00,62.57,62.8,61.89,62.34,124215.0,59.2025,59.4202,58.5591,58.9849,124215.0
2022-10-03 10:00:00,62.37,63.29,62.34,63.21,80596.0,59.0133,59.8838,58.9849,59.8081,80596.0
2022-10-03 10:30:00,63.21,63.21,62.79,63.01,55652.0,59.8081,59.8081,59.4107,59.6189,55652.0
2022-10-03 11:00:00,63.01,63.53,63.01,63.33,135634.0,59.6189,60.1109,59.6189,59.9216,135634.0
2022-10-03 11:30:00,63.33,63.7,63.29,63.57,65913.0,59.9216,60.2717,59.8838,60.1487,65913.0
2022-10-03 12:00:00,63.57,63.82,63.57,63.64,50191.0,60.1487,60.3853,60.1487,60.215,50191.0
2022-10-03 12:30:00,63.63,63.63,63.38,63.54,40067.0,60.2055,60.2055,59.969,60.1203,40067.0
2022-10-03 13:00:00,63.53,63.73,63.49,63.64,50813.0,60.1109,60.3001,60.073,60.215,50813.0
2022-10-03 13:30:00,63.64,63.75,63.64,63.65,57904.0,60.215,60.319,60.215,60.2244,57904.0
2022-10-03 14:00:00,63.65,64.01,63.64,63.99,62887.0,60.2244,60.565,60.215,60.5461,62887.0
2022-10-03 14:30:00,63.98,64.12,63.96,64.08,106443.0,60.5367,60.6691,60.5177,60.6313,106443.0
2022-10-03 15:00:00,64.08,64.15,63.84,63.84,93432.0,60.6313,60.6975,60.4042,60.4042,93432.0
2022-10-03 15:30:00,63.84,63.88,63.46,63.58,282386.0,60.4042,60.442,60.0446,60.1582,282386.0
2022-10-04 09:30:00,64.27,65.58,64.26,65.58,153466.0,60.8111,62.0505,60.8016,62.0505,153466.0
2022-10-04 10:00:00,65.58,65.68,65.36,65.44,77876.0,62.0505,62.1452,61.8424,61.9181,77876.0
2022-10-04 10:30:00,65.45,65.51,65.16,65.49,61338.0,61.9275,61.9843,61.6532,61.9654,61338.0
2022-10-04 11:00:00,65.45,65.53,65.25,65.53,46313.0,61.9275,62.0032,61.7383,62.0032,46313.0
2022-10-04 11:30:00,65.53,65.76,65.45,65.76,42308.0,62.0032,62.2209,61.9275,62.2209,42308.0
2022-10-04 12:00:00,65.78,65.79,65.63,65.69,31852.0,62.2398,62.2492,62.0979,62.1546,31852.0
2022-10-04 12:30:00,65.69,65.81,65.54,65.62,36975.0,62.1546,62.2682,62.0127,62.0884,36975.0
2022-10-04 13:00:00,65.6,65.63,65.35,65.54,64470.0,62.0695,62.0979,61.8329,62.0127,64470.0
2022-10-04 13:30:00,65.56,65.86,65.53,65.8,67058.0,62.0316,62.3155,62.0032,62.2587,67058.0
2022-10-04 14:00:00,65.8,65.88,65.7,65.7,68770.0,62.2587,62.3344,62.1641,62.1641,68770.0
2022-10-04 14:30:00,65.7,65.92,65.66,65.86,82195.0,62.1641,62.3723,62.1262,62.3155,82195.0
2022-10-04 15:00:00,65.86,65.92,65.66,65.9,89329.0,62.3155,62.3723,62.1262,62.3533,89329.0
2022-10-04 15:30:00,65.89,66.01,65.78,65.99,329667.0,62.3439,62.4574,62.2398,62.4385,329667.0
2022-10-05 09:30:00,65.18,65.78,65.18,65.71,57913.0,61.6721,62.2398,61.6721,62.1736,57913.0
2022-10-05 10:00:00,65.71,65.71,65.32,65.55,60598.0,62.1736,62.1736,61.8045,62.0222,60598.0
2022-10-05 10:30:00,65.53,65.57,65.3,65.48,49829.0,62.0032,62.0411,61.7856,61.9559,49829.0
2022-10-05 11:00:00,65.47,65.67,65.35,65.55,303375.0,61.9465,62.1357,61.8329,62.0222,303375.0
2022-10-05 11:30:00,65.55,65.65,65.38,65.42,41072.0,62.0222,62.1168,61.8613,61.8992,41072.0
2022-10-05 12:00:00,65.42,65.61,65.3,65.5,39356.0,61.8992,62.0789,61.7856,61.9749,39356.0
2022-10-05 12:30:00,65.48,65.68,65.45,65.61,26557.0,61.9559,62.1452,61.9275,62.0789,26557.0
2022-10-05 13:00:00,65.59,65.86,65.57,65.76,24862.0,62.06,62.3155,62.0411,62.2209,24862.0
2022-10-05 13:30:00,65.75,65.76,65.59,65.62,37730.0,62.2114,62.2209,62.06,62.0884,37730.0
2022-10-05 14:00:00,65.63,65.7,65.56,65.66,33772.0,62.0979,62.1641,62.0316,62.1262,33772.0
2022-10-05 14:30:00,65.65,65.65,65.54,65.59,29093.0,62.1168,62.1168,62.0127,62.06,29093.0
2022-10-05 15:00:00,65.61,65.89,65.61,65.8,49345.0,62.0789,62.3439,62.0789,62.2587,49345.0
2022-10-05 15:30:00,65.8,65.86,65.67,65.74,289507.0,62.2587,62.3155,62.1357,62.2019,289507.0
2022-10-06 09:30:00,65.43,65.93,65.2,65.48,48694.0,61.9086,62.3817,61.691,61.9559,48694.0
2022-10-06 10:00:00,65.46,65.62,65.32,65.45,56272.0,61.937,62.0884,61.8045,61.9275,56272.0
2022-10-06 10:30:00,65.45,65.52,65.22,65.47,39390.0,61.9275,61.9938,61.7099,61.9465,39390.0
2022-10-06 11:00:00,65.45,65.57,65.35,65.55,43805.0,61.9275,62.0411,61.8329,62.0222,43805.0
2022-10-06 11:30:00,65.54,65.57,65.34,65.36,41690.0,62.0127,62.0411,61.8235,61.8424,41690.0
2022-10-06 12:00:00,65.36,65.52,65.31,65.52,31532.0,61.8424,61.9938,61.7951,61.9938,31532.0
2022-10-06 12:30:00,65.51,65.62,65.44,65.45,24212.0,61.9843,62.0884,61.9181,61.9275,24212.0
2022-10-06 13:00:00,65.46,65.5,65.32,65.45,71596.0,61.937,61.9749,61.8045,61.9275,71596.0
2022-10-06 13:30:00,65.45,65.45,65.1,65.28,31076.0,61.9275,61.9275,61.5964,61.7667,31076.0
2022-10-06 14:00:00,65.27,65.27,65.08,65.19,53393.0,61.7572,61.7572,61.5775,61.6815,53393.0
2022-10-06 14:30:00,65.2,65.22,64.84,64.86,73217.0,61.691,61.7099,61.3504,61.3693,73217.0
2022-10-06 15:00:00,64.86,65.03,64.73,65.01,89393.0,61.3693,61.5301,61.2463,61.5112,89393.0
2022-10-06 15:30:00,65.02,65.02,64.81,64.84,282178.0,61.5207,61.5207,61.322,61.3504,282178.0
2022-10-07 09:30:00,64.59,64.77,63.74,63.75,55017.0,61.1138,61.2841,60.3096,60.319,55017.0
2022-10-07 10:00:00,63.73,64.3,63.69,64.22,107566.0,60.3001,60.8394,60.2623,60.7637,107566.0
2022-10-07 10:30:00,64.23,64.43,64.15,64.37,37806.0,60.7732,60.9624,60.6975,60.9057,37806.0
2022-10-07 11:00:00,64.38,64.51,64.18,64.29,33008.0,60.9151,61.0381,60.7259,60.83,33008.0
2022-10-07 11:30:00,64.29,64.35,64.18,64.25,46960.0,60.83,60.8867,60.7259,60.7921,46960.0
2022-10-07 12:00:00,64.25,64.32,64.13,64.2,93955.0,60.7921,60.8584,60.6786,60.7448,93955.0
2022-10-07 12:30:00,64.2,64.2,63.96,64.06,46333.0,60.7448,60.7448,60.5177,60.6124,46333.0
2022-10-07 13:00:00,64.05,64.15,63.96,64.11,44762.0,60.6029,60.6975,60.5177,60.6597,44762.0
2022-10-07 13:30:00,64.1,64.21,64.08,64.13,39630.0,60.6502,60.7543,60.6313,60.6786,39630.0
2022-10-07 14:00:00,64.13,64.18,63.91,63.92,60458.0,60.6786,60.7259,60.4704,60.4799,60458.0
2022-10-07 14:30:00,63.93,64.0,63.82,63.86,60214.0,60.4894,60.5556,60.3853,60.4231,60214.0
2022-10-07 15:00:00,63.87,64.01,63.62,63.66,113311.0,60.4326,60.565,60.196,60.2339,113311.0
2022-10-07 15:30:00,63.67,64.09,63.59,63.98,275555.0,60.2433,60.6407,60.1676,60.5367,275555.0
2022-10-10 09:30:00,64.45,64.73,64.22,64.22,62099.0,60.9814,61.2463,60.7637,60.7637,62099.0
2022-10-10 10:00:00,64.21,64.54,64.11,64.54,43880.0,60.7543,61.0665,60.6597,61.0665,43880.0
2022-10-10 10:30:00,64.54,64.63,64.1,64.19,45951.0,61.0665,61.1517,60.6502,60.7354,45951.0
2022-10-10 11:00:00,64.17,64.34,63.98,64.2,26808.0,60.7164,60.8773,60.5367,60.7448,26808.0
2022-10-10 11:30:00,64.21,64.21,63.99,64.13,40568.0,60.7543,60.7543,60.5461,60.6786,40568.0
2022-10-10 12:00:00,64.14,64.18,63.67,63.71,29261.0,60.688,60.7259,60.2433,60.2812,29261.0
2022-10-10 12:30:00,63.71,63.77,63.54,63.56,57828.0,60.2812,60.338,60.1203,60.1393,57828.0
2022-10-10 13:00:00,63.55,63.79,63.54,63.78,203281.0,60.1298,60.3569,60.1203,60.3474,203281.0
2022-10-10 13:30:00,63.8,64.26,63.77,64.19,30823.0,60.3663,60.8016,60.338,60.7354,30823.0
2022-10-10 14:00:00,64.2,64.2,63.91,63.91,25848.0,60.7448,60.7448,60.4704,60.4704,25848.0
2022-10-10 14:30:00,63.9,64.08,63.87,63.92,25342.0,60.461,60.6313,60.4326,60.4799,25342.0
2022-10-10 15:00:00,63.97,64.12,63.81,63.9,51607.0,60.5272,60.6691,60.3758,60.461,51607.0
2022-10-10 15:30:00,63.91,64.1,63.77,63.81,208027.0,60.4704,60.6502,60.338,60.3758,208027.0
2022-10-11 09:30:00,63.68,64.19,63.61,63.68,72601.0,60.2528,60.7354,60.1866,60.2528,72601.0
2022-10-11 10:00:00,63.66,63.8,63.53,63.68,45386.0,60.2339,60.3663,60.1109,60.2528,45386.0
2022-10-11 10:30:00,63.64,63.96,63.57,63.86,67437.0,60.215,60.5177,60.1487,60.4231,67437.0
2022-10-11 11:00:00,63.84,64.14,63.81,64.14,34037.0,60.4042,60.688,60.3758,60.688,34037.0
2022-10-11 11:30:00,64.2,64.66,64.2,64.55,58471.0,60.7448,61.1801,60.7448,61.076,58471.0
2022-10-11 12:00:00,64.54,64.68,64.36,64.68,34631.0,61.0665,61.199,60.8962,61.199,34631.0
2022-10-11 12:30:00,64.67,64.95,64.67,64.88,24067.0,61.1895,61.4545,61.1895,61.3882,24067.0
2022-10-11 13:00:00,64.88,64.91,64.74,64.87,42750.0,61.3882,61.4166,61.2558,61.3788,42750.0
2022-10-11 13:30:00,64.88,64.95,64.77,64.86,60367.0,61.3882,61.4545,61.2841,61.3693,60367.0
2022-10-11 14:00:00,64.87,64.88,64.7,64.81,39742.0,61.3788,61.3882,61.2179,61.322,39742.0
2022-10-11 14:30:00,64.81,64.99,64.27,64.28,58360.0,61.322,61.4923,60.8111,60.8205,58360.0
2022-10-11 15:00:00,64.24,64.27,63.89,64.08,83243.0,60.7827,60.8111,60.4515,60.6313,83243.0
2022-10-11 15:30:00,64.08,64.29,63.97,64.21,196787.0,60.6313,60.83,60.5272,60.7543,196787.0
2022-10-12 09:30:00,64.18,64.42,63.77,64.26,66604.0,60.7259,60.953,60.338,60.8016,66604.0
2022-10-12 10:00:00,64.31,64.59,64.21,64.53,105561.0,60.8489,61.1138,60.7543,61.0571,105561.0
2022-10-12 10:30:00,64.51,64.71,64.33,64.39,27901.0,61.0381,61.2274,60.8678,60.9246,27901.0
2022-10-12 11:00:00,64.4,64.68,64.4,64.53,36541.0,60.9341,61.199,60.9341,61.0571,36541.0
2022-10-12 11:30:00,64.53,64.63,64.44,64.58,30660.0,61.0571,61.1517,60.9719,61.1044,30660.0
2022-10-12 12:00:00,64.6,64.71,64.53,64.63,28969.0,61.1233,61.2274,61.0571,61.1517,28969.0
2022-10-12 12:30:00,64.62,64.64,64.47,64.6,40417.0,61.1422,61.1611,61.0003,61.1233,40417.0
2022-10-12 13:00:00,64.6,64.63,64.39,64.5,28449.0,61.1233,61.1517,60.9246,61.0287,28449.0
2022-10-12 13:30:00,64.49,64.51,64.26,64.3,90824.0,61.0192,61.0381,60.8016,60.8394,90824.0
2022-10-12 14:00:00,64.33,64.43,64.09,64.33,63885.0,60.8678,60.9624,60.6407,60.8678,63885.0
2022-10-12 14:30:00,64.34,64.43,64.13,64.22,82507.0,60.8773,60.9624,60.6786,60.7637,82507.0
2022-10-12 15:00:00,64.22,64.26,63.99,63.99,82503.0,60.7637,60.8016,60.5461,60.5461,82503.0
2022-10-12 15:30:00,64.0,64.2,63.62,63.68,262707.0,60.5556,60.7448,60.196,60.2528,262707.0
2022-10-13 09:30:00,62.85,63.41,62.43,63.31,51234.0,59.4675,59.9973,59.0701,59.9027,51234.0
2022-10-13 10:00:00,63.34,63.47,63.09,63.15,40887.0,59.9311,60.0541,59.6946,59.7513,40887.0
2022-10-13 10:30:00,63.13,63.77,63.09,63.6,33003.0,59.7324,60.338,59.6946,60.1771,33003.0
2022-10-13 11:00:00,63.6,64.8,63.59,64.51,50129.0,60.1771,61.3125,60.1676,61.0381,50129.0
2022-10-13 11:30:00,64.55,65.21,64.51,65.12,43262.0,61.076,61.7005,61.0381,61.6153,43262.0
2022-10-13 12:00:00,65.18,65.33,65.08,65.17,39508.0,61.6721,61.814,61.5775,61.6626,39508.0
2022-10-13 12:30:00,65.17,65.83,65.17,65.67,27051.0,61.6626,62.2871,61.6626,62.1357,27051.0
2022-10-13 13:00:00,65.7,66.3,65.65,66.25,73522.0,62.1641,62.7318,62.1168,62.6845,73522.0
2022-10-13 13:30:00,66.3,66.5,66.3,66.41,73476.0,62.7318,62.921,62.7318,62.8359,73476.0
2022-10-13 14:00:00,66.39,66.56,66.35,66.4,42464.0,62.817,62.9778,62.7791,62.8264,42464.0
2022-10-13 14:30:00,66.37,66.53,66.05,66.48,202599.0,62.798,62.9494,62.4953,62.9021,202599.0
2022-10-13 15:00:00,66.48,66.76,66.42,66.51,66302.0,62.9021,63.167,62.8453,62.9305,66302.0
2022-10-13 15:30:00,66.48,66.64,66.25,66.49,250636.0,62.9021,63.0535,62.6845,62.9116,250636.0
2022-10-14 09:30:00,66.77,67.29,66.54,66.91,136506.0,63.1765,63.6685,62.9589,63.309,136506.0
2022-10-14 10:00:00,66.87,66.91,65.66,65.82,87781.0,63.2711,63.309,62.1262,62.2776,87781.0
2022-10-14 10:30:00,65.84,65.99,65.53,65.77,33231.0,62.2966,62.4385,62.0032,62.2303,33231.0
2022-10-14 11:00:00,65.8,66.05,65.69,65.83,41839.0,62.2587,62.4953,62.1546,62.2871,41839.0
2022-10-14 11:30:00,65.84,65.84,65.39,65.45,31692.0,62.2966,62.2966,61.8708,61.9275,31692.0
2022-10-14 12:00:00,65.45,65.6,65.26,65.4,44331.0,61.9275,62.0695,61.7478,61.8802,44331.0
2022-10-14 12:30:00,65.41,65.67,65.33,65.34,33867.0,61.8897,62.1357,61.814,61.8235,33867.0
2022-10-14 13:00:00,65.34,65.51,65.19,65.27,44193.0,61.8235,61.9843,61.6815,61.7572,44193.0
2022-10-14 13:30:00,65.28,65.32,65.13,65.26,42119.0,61.7667,61.8045,61.6248,61.7478,42119.0
2022-10-14 14:00:00,65.26,65.28,64.87,64.92,90424.0,61.7478,61.7667,61.3788,61.4261,90424.0
2022-10-14 14:30:00,64.9,64.9,64.68,64.77,65787.0,61.4071,61.4071,61.199,61.2841,65787.0
2022-10-14 15:00:00,64.77,64.96,64.62,64.94,78637.0,61.2841,61.4639,61.1422,61.445,78637.0
2022-10-14 15:30:00,64.92,65.05,64.64,64.83,308188.0,61.4261,61.5491,61.1611,61.3409,308188.0
2022-10-17 09:30:00,65.79,66.3,65.79,65.81,50535.0,62.2492,62.7318,62.2492,62.2682,50535.0
2022-10-17 10:00:00,65.82,66.45,65.82,66.19,44815.0,62.2776,62.8737,62.2776,62.6277,44815.0
2022-10-17 10:30:00,66.16,66.19,65.51,65.67,33644.0,62.5993,62.6277,61.9843,62.1357,33644.0
2022-10-17 11:00:00,65.68,65.84,65.65,65.83,35455.0,62.1452,62.2966,62.1168,62.2871,35455.0
2022-10-17 11:30:00,65.8,65.99,65.78,65.99,37584.0,62.2587,62.4385,62.2398,62.4385,37584.0
2022-10-17 12:00:00,66.0,66.31,66.0,66.25,98025.0,62.4479,62.7413,62.4479,62.6845,98025.0
2022-10-17 12:30:00,66.24,66.31,65.96,66.12,50749.0,62.675,62.7413,62.4101,62.5615,50749.0
2022-10-17 13:00:00,66.15,66.38,66.04,66.38,31690.0,62.5899,62.8075,62.4858,62.8075,31690.0
2022-10-17 13:30:00,66.39,66.41,66.23,66.29,54244.0,62.817,62.8359,62.6656,62.7223,54244.0
2022-10-17 14:00:00,66.28,66.38,65.96,66.1,121866.0,62.7129,62.8075,62.4101,62.5426,121866.0
2022-10-17 14:30:00,66.11,66.22,66.08,66.17,61938.0,62.552,62.6561,62.5236,62.6088,61938.0
2022-10-17 15:00:00,66.15,66.24,65.91,66.06,113537.0,62.5899,62.675,62.3628,62.5047,113537.0
2022-10-17 15:30:00,66.06,66.15,65.93,66.01,244682.0,62.5047,62.5899,62.3817,62.4574,244682.0
2022-10-18 09:30:00,67.3,67.84,67.14,67.53,119221.0,63.678,64.1889,63.5266,63.8956,119221.0
2022-10-18 10:00:00,67.52,67.83,66.95,67.18,70218.0,63.8861,64.1795,63.3468,63.5644,70218.0
2022-10-18 10:30:00,67.17,67.17,66.77,66.77,37898.0,63.555,63.555,63.1765,63.1765,37898.0
2022-10-18 11:00:00,66.74,66.93,66.38,66.52,103872.0,63.1481,63.3279,62.8075,62.94,103872.0
2022-10-18 11:30:00,66.46,66.58,66.26,66.56,31571.0,62.8832,62.9967,62.694,62.9778,31571.0
2022-10-18 12:00:00,66.57,66.86,66.55,66.77,41905.0,62.9873,63.2617,62.9683,63.1765,41905.0
2022-10-18 12:30:00,66.77,66.98,66.74,66.91,39935.0,63.1765,63.3752,63.1481,63.309,39935.0
2022-10-18 13:00:00,66.92,67.12,66.79,67.12,57217.0,63.3184,63.5077,63.1954,63.5077,57217.0
2022-10-18 13:30:00,67.12,67.31,67.11,67.21,50645.0,63.5077,63.6874,63.4982,63.5928,50645.0
2022-10-18 14:00:00,67.23,67.25,66.74,66.83,92920.0,63.6117,63.6307,63.1481,63.2333,92920.0
2022-10-18 14:30:00,66.84,66.93,66.54,66.59,61152.0,63.2427,63.3279,62.9589,63.0062,61152.0
2022-10-18 15:00:00,66.59,66.59,66.36,66.55,76481.0,63.0062,63.0062,62.7886,62.9683,76481.0
2022-10-18 15:30:00,66.54,66.82,66.52,66.82,277901.0,62.9589,63.2238,62.94,63.2238,277901.0
2022-10-19 09:30:00,66.67,67.68,66.31,67.4,83938.0,63.0819,64.0375,62.7413,63.7726,83938.0
2022-10-19 10:00:00,67.41,67.61,67.07,67.56,36668.0,63.7821,63.9713,63.4604,63.924,36668.0
2022-10-19 10:30:00,67.59,67.69,67.32,67.47,78911.0,63.9524,64.047,63.6969,63.8388,78911.0
2022-10-19 11:00:00,67.49,67.71,67.37,67.56,21142.0,63.8578,64.0659,63.7442,63.924,21142.0
2022-10-19 11:30:00,67.52,67.62,67.4,67.52,33741.0,63.8861,63.9808,63.7726,63.8861,33741.0
2022-10-19 12:00:00,67.51,67.51,67.37,67.44,67079.0,63.8767,63.8767,63.7442,63.8104,67079.0
2022-10-19 12:30:00,67.43,67.48,67.16,67.21,51813.0,63.801,63.8483,63.5455,63.5928,51813.0
2022-10-19 13:00:00,67.21,67.3,66.92,67.17,31435.0,63.5928,63.678,63.3184,63.555,31435.0
2022-10-19 13:30:00,67.17,67.36,67.08,67.36,111036.0,63.555,63.7348,63.4698,63.7348,111036.0
2022-10-19 14:00:00,67.37,67.68,67.31,67.65,78448.0,63.7442,64.0375,63.6874,64.0091,78448.0
2022-10-19 14:30:00,67.66,67.85,67.62,67.69,154812.0,64.0186,64.1984,63.9808,64.047,154812.0
2022-10-19 15:00:00,67.73,67.94,67.66,67.75,138916.0,64.0848,64.2835,64.0186,64.1038,138916.0
2022-10-19 15:30:00,67.75,68.06,67.72,68.02,290155.0,64.1038,64.3971,64.0754,64.3592,290155.0
2022-10-20 09:30:00,67.04,67.5,66.98,67.03,106853.0,63.432,63.8672,63.3752,63.4225,106853.0
2022-10-20 10:00:00,67.08,67.45,67.07,67.27,64213.0,63.4698,63.8199,63.4604,63.6496,64213.0
2022-10-20 10:30:00,67.27,67.33,67.02,67.14,104608.0,63.6496,63.7064,63.413,63.5266,104608.0
2022-10-20 11:00:00,67.15,67.16,66.78,66.78,60264.0,63.5361,63.5455,63.186,63.186,60264.0
2022-10-20 11:30:00,66.77,66.87,66.54,66.54,70209.0,63.1765,63.2711,62.9589,62.9589,70209.0
2022-10-20 12:00:00,66.54,66.57,66.03,66.07,40058.0,62.9589,62.9873,62.4763,62.5142,40058.0
2022-10-20 12:30:00,66.07,66.21,66.05,66.15,29509.0,62.5142,62.6466,62.4953,62.5899,29509.0
2022-10-20 13:00:00,66.14,66.14,65.75,65.81,26866.0,62.5804,62.5804,62.2114,62.2682,26866.0
2022-10-20 13:30:00,65.8,66.0,65.74,65.86,30236.0,62.2587,62.4479,62.2019,62.3155,30236.0
2022-10-20 14:00:00,65.84,65.88,65.42,65.49,38248.0,62.2966,62.3344,61.8992,61.9654,38248.0
2022-10-20 14:30:00,65.48,65.74,65.45,65.68,44272.0,61.9559,62.2019,61.9275,62.1452,44272.0
2022-10-20 15:00:00,65.68,65.85,65.34,65.41,68181.0,62.1452,62.306,61.8235,61.8897,68181.0
2022-10-20 15:30:00,65.4,65.9,65.31,65.56,248035.0,61.8802,62.3533,61.7951,62.0316,248035.0
2022-10-21 09:30:00,65.85,66.67,65.59,66.67,156565.0,62.306,63.0819,62.06,63.0819,156565.0
2022-10-21 10:00:00,66.71,66.81,66.14,66.14,109311.0,63.1197,63.2144,62.5804,62.5804,109311.0
2022-10-21 10:30:00,66.14,66.36,65.91,66.12,60747.0,62.5804,62.7886,62.3628,62.5615,60747.0
2022-10-21 11:00:00,66.14,66.47,65.94,66.38,60133.0,62.5804,62.8927,62.3912,62.8075,60133.0
2022-10-21 11:30:00,66.38,66.75,66.36,66.67,49742.0,62.8075,63.1576,62.7886,63.0819,49742.0
2022-10-21 12:00:00,66.68,66.9,66.37,66.38,45351.0,63.0913,63.2995,62.798,62.8075,45351.0
2022-10-21 12:30:00,66.42,66.88,66.38,66.76,41791.0,62.8453,63.2806,62.8075,63.167,41791.0
2022-10-21 13:00:00,66.77,66.91,66.68,66.83,37096.0,63.1765,63.309,63.0913,63.2333,37096.0
2022-10-21 13:30:00,66.83,67.1,66.8,66.96,47650.0,63.2333,63.4887,63.2049,63.3563,47650.0
2022-10-21 14:00:00,66.97,67.06,66.81,66.9,43390.0,63.3657,63.4509,63.2144,63.2995,43390.0
2022-10-21 14:30:00,66.91,66.94,66.73,66.87,50645.0,63.309,63.3374,63.1387,63.2711,50645.0
2022-10-21 15:00:00,66.86,67.13,66.86,67.13,70092.0,63.2617,63.5171,63.2617,63.5171,70092.0
2022-10-21 15:30:00,67.12,67.2,67.02,67.18,257463.0,63.5077,63.5834,63.413,63.5644,257463.0
2022-10-24 09:30:00,67.8,68.57,67.43,68.56,70534.0,64.1511,64.8796,63.801,64.8702,70534.0
2022-10-24 10:00:00,68.51,68.53,67.89,68.14,51057.0,64.8229,64.8418,64.2362,64.4728,51057.0
2022-10-24 10:30:00,68.16,68.41,68.05,68.37,29696.0,64.4917,64.7282,64.3876,64.6904,29696.0
2022-10-24 11:00:00,68.36,68.42,68.13,68.28,40875.0,64.6809,64.7377,64.4633,64.6052,40875.0
2022-10-24 11:30:00,68.26,68.67,68.22,68.61,33470.0,64.5863,64.9742,64.5485,64.9175,33470.0
2022-10-24 12:00:00,68.58,68.61,68.3,68.38,42484.0,64.8891,64.9175,64.6242,64.6999,42484.0
2022-10-24 12:30:00,68.37,68.39,68.16,68.18,34177.0,64.6904,64.7093,64.4917,64.5106,34177.0
2022-10-24 13:00:00,68.18,68.29,68.13,68.27,31017.0,64.5106,64.6147,64.4633,64.5958,31017.0
2022-10-24 13:30:00,68.26,68.43,68.2,68.42,27488.0,64.5863,64.7472,64.5295,64.7377,27488.0
2022-10-24 14:00:00,68.42,68.61,68.41,68.56,38751.0,64.7377,64.9175,64.7282,64.8702,38751.0
2022-10-24 14:30:00,68.56,69.04,68.56,69.01,83992.0,64.8702,65.3243,64.8702,65.2959,83992.0
2022-10-24 15:00:00,69.02,69.18,68.99,69.18,82461.0,65.3054,65.4568,65.277,65.4568,82461.0
2022-10-24 15:30:00,69.18,69.42,69.07,69.34,677018.0,65.4568,65.6839,65.3527,65.6082,677018.0
2022-10-25 09:30:00,68.67,69.1,68.34,68.92,79385.0,64.9742,65.3811,64.662,65.2108,79385.0
2022-10-25 10:00:00,68.94,69.0,68.35,68.64,54048.0,65.2297,65.2865,64.6715,64.9459,54048.0
2022-10-25 10:30:00,68.65,68.74,68.43,68.56,37511.0,64.9553,65.0405,64.7472,64.8702,37511.0
2022-10-25 11:00:00,68.58,68.88,68.53,68.78,41959.0,64.8891,65.1729,64.8418,65.0783,41959.0
2022-10-25 11:30:00,68.79,68.87,68.72,68.81,45774.0,65.0878,65.1635,65.0216,65.1067,45774.0
2022-10-25 12:00:00,68.85,69.09,68.85,68.99,31521.0,65.1446,65.3716,65.1446,65.277,31521.0
2022-10-25 12:30:00,69.0,69.2,68.99,68.99,197375.0,65.2865,65.4757,65.277,65.277,197375.0
2022-10-25 13:00:00,69.02,69.08,68.82,68.91,66596.0,65.3054,65.3622,65.1162,65.2013,66596.0
2022-10-25 13:30:00,68.91,69.08,68.82,69.01,102922.0,65.2013,65.3622,65.1162,65.2959,102922.0
2022-10-25 14:00:00,69.01,69.29,68.97,69.23,59494.0,65.2959,65.5609,65.2581,65.5041,59494.0
2022-10-25 14:30:00,69.23,69.33,69.21,69.26,52028.0,65.5041,65.5987,65.4852,65.5325,52028.0
2022-10-25 15:00:00,69.26,69.45,69.25,69.44,67629.0,65.5325,65.7123,65.523,65.7028,67629.0
2022-10-25 15:30:00,69.45,69.52,69.33,69.48,277759.0,65.7123,65.7785,65.5987,65.7407,277759.0
2022-10-26 09:30:00,69.95,70.4,69.39,69.76,97137.0,66.1854,66.6111,65.6555,66.0056,97137.0
2022-10-26 10:00:00,69.77,70.01,69.58,69.73,70450.0,66.015,66.2421,65.8353,65.9772,70450.0
2022-10-26 10:30:00,69.7,69.73,69.38,69.65,79399.0,65.9488,65.9772,65.646,65.9015,79399.0
2022-10-26 11:00:00,69.66,69.98,69.59,69.59,60212.0,65.911,66.2137,65.8447,65.8447,60212.0
2022-10-26 11:30:00,69.6,69.69,69.33,69.41,54685.0,65.8542,65.9394,65.5987,65.6744,54685.0
2022-10-26 12:00:00,69.41,69.58,69.31,69.43,101137.0,65.6744,65.8353,65.5798,65.6933,101137.0
2022-10-26 12:30:00,69.43,69.53,69.38,69.45,42435.0,65.6933,65.788,65.646,65.7123,42435.0
2022-10-26 13:00:00,69.44,69.63,69.42,69.48,108519.0,65.7028,65.8826,65.6839,65.7407,108519.0
2022-10-26 13:30:00,69.47,69.58,69.43,69.48,45980.0,65.7312,65.8353,65.6933,65.7407,45980.0
2022-10-26 14:00:00,69.48,69.57,69.4,69.42,39910.0,65.7407,65.8258,65.665,65.6839,39910.0
2022-10-26 14:30:00,69.41,69.48,69.33,69.34,34011.0,65.6744,65.7407,65.5987,65.6082,34011.0
2022-10-26 15:00:00,69.34,69.39,69.25,69.37,65826.0,65.6082,65.6555,65.523,65.6366,65826.0
2022-10-26 15:30:00,69.37,69.55,69.2,69.26,286278.0,65.6366,65.8069,65.4757,65.5325,286278.0
2022-10-27 09:30:00,69.6,70.4,69.6,70.29,69849.0,65.8542,66.6111,65.8542,66.5071,69849.0
2022-10-27 10:00:00,70.31,70.8,70.19,70.65,138738.0,66.526,66.9896,66.4124,66.8477,138738.0
2022-10-27 10:30:00,70.67,70.75,70.18,70.2,57233.0,66.8666,66.9423,66.403,66.4219,57233.0
2022-10-27 11:00:00,70.17,70.29,70.01,70.23,43365.0,66.3935,66.5071,66.2421,66.4503,43365.0
2022-10-27 11:30:00,70.23,70.45,70.13,70.37,43406.0,66.4503,66.6585,66.3557,66.5828,43406.0
2022-10-27 12:00:00,70.34,70.5,70.22,70.22,52703.0,66.5544,66.7058,66.4408,66.4408,52703.0
2022-10-27 12:30:00,70.21,70.45,70.21,70.35,121314.0,66.4314,66.6585,66.4314,66.5638,121314.0
2022-10-27 13:00:00,70.35,70.62,70.35,70.4,174989.0,66.5638,66.8193,66.5638,66.6111,174989.0
2022-10-27 13:30:00,70.4,70.47,70.36,70.42,47814.0,66.6111,66.6774,66.5733,66.6301,47814.0
2022-10-27 14:00:00,70.43,70.62,70.4,70.51,58983.0,66.6395,66.8193,66.6111,66.7152,58983.0
2022-10-27 14:30:00,70.52,70.61,70.42,70.48,56698.0,66.7247,66.8098,66.6301,66.6868,56698.0
2022-10-27 15:00:00,70.49,70.64,70.48,70.58,125069.0,66.6963,66.8382,66.6868,66.7815,125069.0
2022-10-27 15:30:00,70.57,70.72,70.35,70.39,420782.0,66.772,66.9139,66.5638,66.6017,420782.0
2022-10-28 09:30:00,67.39,70.54,67.05,69.7,658841.0,63.7631,66.7436,63.4414,65.9488,658841.0
2022-10-28 10:00:00,69.7,70.27,69.28,70.21,232667.0,65.9488,66.4881,65.5514,66.4314,232667.0
2022-10-28 10:30:00,70.22,71.25,70.2,71.02,136746.0,66.4408,67.4154,66.4219,67.1978,136746.0
2022-10-28 11:00:00,71.02,71.66,70.97,71.61,97555.0,67.1978,67.8033,67.1505,67.756,97555.0
2022-10-28 11:30:00,71.65,72.12,71.6,72.0,94448.0,67.7939,68.2386,67.7466,68.125,94448.0
2022-10-28 12:00:00,71.98,72.29,71.94,72.28,115151.0,68.1061,68.3994,68.0683,68.39,115151.0
2022-10-28 12:30:00,72.3,72.72,72.29,72.57,85544.0,68.4089,68.8063,68.3994,68.6644,85544.0
2022-10-28 13:00:00,72.58,72.58,72.09,72.12,69695.0,68.6738,68.6738,68.2102,68.2386,69695.0
2022-10-28 13:30:00,72.13,72.35,71.97,72.31,75676.0,68.248,68.4562,68.0966,68.4183,75676.0
2022-10-28 14:00:00,72.32,72.4,72.04,72.04,75631.0,68.4278,68.5035,68.1629,68.1629,75631.0
2022-10-28 14:30:00,72.05,72.13,71.84,71.88,87224.0,68.1723,68.248,67.9736,68.0115,87224.0
2022-10-28 15:00:00,71.88,72.23,71.85,72.09,90736.0,68.0115,68.3427,67.9831,68.2102,90736.0
2022-10-28 15:30:00,72.08,72.33,72.04,72.18,397465.0,68.2007,68.4373,68.1629,68.2953,397465.0
2022-10-31 09:30:00,72.0,72.55,71.82,72.01,99335.0,68.125,68.6454,67.9547,68.1345,99335.0
2022-10-31 10:00:00,71.97,72.51,71.89,72.28,54016.0,68.0966,68.6076,68.021,68.39,54016.0
2022-10-31 10:30:00,72.3,72.51,72.19,72.48,50636.0,68.4089,68.6076,68.3048,68.5792,50636.0
2022-10-31 11:00:00,72.46,72.68,72.39,72.45,57409.0,68.5603,68.7684,68.494,68.5508,57409.0
2022-10-31 11:30:00,72.45,72.68,72.38,72.46,33905.0,68.5508,68.7684,68.4846,68.5603,33905.0
2022-10-31 12:00:00,72.45,72.56,72.36,72.39,39023.0,68.5508,68.6549,68.4657,68.494,39023.0
2022-10-31 12:30:00,72.36,72.46,72.12,72.46,34424.0,68.4657,68.5603,68.2386,68.5603,34424.0
2022-10-31 13:00:00,72.49,72.6,72.39,72.6,40773.0,68.5887,68.6927,68.494,68.6927,40773.0
2022-10-31 13:30:00,72.59,72.63,72.43,72.55,47621.0,68.6833,68.7211,68.5319,68.6454,47621.0
2022-10-31 14:00:00,72.56,72.6,72.48,72.59,41479.0,68.6549,68.6927,68.5792,68.6833,41479.0
2022-10-31 14:30:00,72.58,72.78,72.56,72.74,71975.0,68.6738,68.8631,68.6549,68.8252,71975.0
2022-10-31 15:00:00,72.74,72.75,72.51,72.73,69477.0,68.8252,68.8347,68.6076,68.8157,69477.0
2022-10-31 15:30:00,72.73,72.84,72.38,72.43,224389.0,68.8157,68.9198,68.4846,68.5319,224389.0
2022-11-01 09:30:00,72.73,73.03,71.66,72.87,211626.0,68.8157,69.0996,67.8033,68.9482,211626.0
2022-11-01 10:00:00,72.87,73.11,72.64,73.09,59570.0,68.9482,69.1753,68.7306,69.1564,59570.0
2022-11-01 10:30:00,73.1,73.23,72.94,72.98,52320.0,69.1658,69.2888,69.0144,69.0523,52320.0
2022-11-01 11:00:00,73.03,73.05,72.61,72.75,88185.0,69.0996,69.1185,68.7022,68.8347,88185.0
2022-11-01 11:30:00,72.73,73.2,72.63,73.18,124156.0,68.8157,69.2604,68.7211,69.2415,124156.0
2022-11-01 12:00:00,73.2,73.49,73.2,73.41,64398.0,69.2604,69.5348,69.2604,69.4591,64398.0
2022-11-01 12:30:00,73.4,73.64,73.35,73.64,75359.0,69.4497,69.6768,69.4024,69.6768,75359.0
2022-11-01 13:00:00,73.63,73.99,73.6,73.95,62667.0,69.6673,70.0079,69.6389,69.9701,62667.0
2022-11-01 13:30:00,73.94,74.19,73.84,74.19,64476.0,69.9606,70.1972,69.866,70.1972,64476.0
2022-11-01 14:00:00,74.19,74.2,73.75,73.87,102542.0,70.1972,70.2066,69.7808,69.8944,102542.0
2022-11-01 14:30:00,73.87,74.04,73.79,73.98,62825.0,69.8944,70.0552,69.8187,69.9985,62825.0
2022-11-01 15:00:00,73.97,74.05,73.9,73.91,79580.0,69.989,70.0647,69.9228,69.9322,79580.0
2022-11-01 15:30:00,73.91,73.97,73.69,73.74,298902.0,69.9322,69.989,69.7241,69.7714,298902.0
2022-11-02 09:30:00,73.39,73.74,73.26,73.32,118848.0,69.4402,69.7714,69.3172,69.374,118848.0
2022-11-02 10:00:00,73.32,73.44,72.9,73.1,161721.0,69.374,69.4875,68.9766,69.1658,161721.0
2022-11-02 10:30:00,73.12,73.19,72.81,72.84,77511.0,69.1848,69.251,68.8914,68.9198,77511.0
2022-11-02 11:00:00,72.83,73.17,72.8,72.97,57795.0,68.9104,69.2321,68.882,69.0428,57795.0
2022-11-02 11:30:00,72.95,73.3,72.95,73.12,36876.0,69.0239,69.3551,69.0239,69.1848,36876.0
2022-11-02 12:00:00,73.11,73.11,72.61,72.67,92642.0,69.1753,69.1753,68.7022,68.759,92642.0
2022-11-02 12:30:00,72.68,72.79,72.43,72.64,62234.0,68.7684,68.8725,68.5319,68.7306,62234.0
2022-11-02 13:00:00,72.65,72.77,72.48,72.49,56728.0,68.74,68.8536,68.5792,68.5887,56728.0
2022-11-02 13:30:00,72.51,72.87,72.4,72.56,68133.0,68.6076,68.9482,68.5035,68.6549,68133.0
2022-11-02 14:00:00,72.53,73.54,72.4,73.53,132327.0,68.6265,69.5821,68.5035,69.5727,132327.0
2022-11-02 14:30:00,73.54,73.74,72.15,72.57,138602.0,69.5821,69.7714,68.267,68.6644,138602.0
2022-11-02 15:00:00,72.53,73.1,72.29,72.46,132827.0,68.6265,69.1658,68.3994,68.5603,132827.0
2022-11-02 15:30:00,72.45,72.78,72.27,72.35,280144.0,68.5508,68.8631,68.3805,68.4562,280144.0
2022-11-03 09:30:00,71.99,72.5,71.43,71.57,109097.0,68.1156,68.5981,67.5857,67.7182,109097.0
2022-11-03 10:00:00,71.63,72.27,71.5,72.03,106582.0,67.7749,68.3805,67.6519,68.1534,106582.0
2022-11-03 10:30:00,72.05,72.3,71.87,72.3,69144.0,68.1723,68.4089,68.002,68.4089,69144.0
2022-11-03 11:00:00,72.28,72.35,72.02,72.25,42544.0,68.39,68.4562,68.144,68.3616,42544.0
2022-11-03 11:30:00,72.25,72.49,72.12,72.33,42326.0,68.3616,68.5887,68.2386,68.4373,42326.0
2022-11-03 12:00:00,72.34,72.82,72.34,72.79,33503.0,68.4467,68.9009,68.4467,68.8725,33503.0
2022-11-03 12:30:00,72.79,73.08,72.74,73.08,40281.0,68.8725,69.1469,68.8252,69.1469,40281.0
2022-11-03 13:00:00,73.06,73.25,72.97,73.08,32283.0,69.128,69.3078,69.0428,69.1469,32283.0
2022-11-03 13:30:00,73.07,73.29,73.06,73.14,32275.0,69.1374,69.3456,69.128,69.2037,32275.0
2022-11-03 14:00:00,73.14,73.38,73.03,73.37,39255.0,69.2037,69.4308,69.0996,69.4213,39255.0
2022-11-03 14:30:00,73.38,73.45,73.28,73.42,42623.0,69.4308,69.497,69.3361,69.4686,42623.0
2022-11-03 15:00:00,73.42,73.42,73.1,73.2,50702.0,69.4686,69.4686,69.1658,69.2604,50702.0
2022-11-03 15:30:00,73.2,73.28,72.72,72.81,159495.0,69.2604,69.3361,68.8063,68.8914,159495.0
2022-11-04 09:30:00,73.72,74.14,72.88,73.47,53441.0,69.7525,70.1499,68.9577,69.5159,53441.0
2022-11-04 10:00:00,73.47,73.96,73.36,73.96,37848.0,69.5159,69.9795,69.4118,69.9795,37848.0
2022-11-04 10:30:00,73.92,73.97,73.7,73.75,28412.0,69.9417,69.989,69.7335,69.7808,28412.0
2022-11-04 11:00:00,73.77,73.94,73.36,73.36,28727.0,69.7998,69.9606,69.4118,69.4118,28727.0
2022-11-04 11:30:00,73.37,73.52,73.02,73.06,67905.0,69.4213,69.5632,69.0901,69.128,67905.0
2022-11-04 12:00:00,73.05,73.31,72.94,73.3,68492.0,69.1185,69.3645,69.0144,69.3551,68492.0
2022-11-04 12:30:00,73.29,73.3,73.02,73.16,31361.0,69.3456,69.3551,69.0901,69.2226,31361.0
2022-11-04 13:00:00,73.18,73.32,73.0,73.16,25082.0,69.2415,69.374,69.0712,69.2226,25082.0
2022-11-04 13:30:00,73.17,73.26,73.08,73.08,32260.0,69.2321,69.3172,69.1469,69.1469,32260.0
2022-11-04 14:00:00,73.1,73.39,72.98,73.35,33930.0,69.1658,69.4402,69.0523,69.4024,33930.0
2022-11-04 14:30:00,73.36,73.53,73.32,73.47,29870.0,69.4118,69.5727,69.374,69.5159,29870.0
2022-11-04 15:00:00,73.45,73.55,73.37,73.46,50358.0,69.497,69.5916,69.4213,69.5065,50358.0
2022-11-04 15:30:00,73.45,73.85,73.37,73.81,164336.0,69.497,69.8755,69.4213,69.8376,164336.0
2022-11-07 09:30:00,74.16,74.22,73.59,73.64,70076.0,70.1688,70.2256,69.6295,69.6768,70076.0
2022-11-07 10:00:00,73.64,74.07,73.58,73.79,29482.0,69.6768,70.0836,69.62,69.8187,29482.0
2022-11-07 10:30:00,73.79,73.86,73.4,73.46,31778.0,69.8187,69.8849,69.4497,69.5065,31778.0
2022-11-07 11:00:00,73.47,73.52,73.26,73.39,82831.0,69.5159,69.5632,69.3172,69.4402,82831.0
2022-11-07 11:30:00,73.37,73.62,73.36,73.53,25536.0,69.4213,69.6578,69.4118,69.5727,25536.0
2022-11-07 12:00:00,73.51,73.71,73.45,73.7,38948.0,69.5538,69.743,69.497,69.7335,38948.0
2022-11-07 12:30:00,73.73,73.74,73.48,73.53,48234.0,69.7619,69.7714,69.5254,69.5727,48234.0
2022-11-07 13:00:00,73.54,73.67,73.49,73.59,51373.0,69.5821,69.7052,69.5348,69.6295,51373.0
2022-11-07 13:30:00,73.61,73.65,73.47,73.59,48010.0,69.6484,69.6862,69.5159,69.6295,48010.0
2022-11-07 14:00:00,73.6,73.72,73.5,73.7,50098.0,69.6389,69.7525,69.5443,69.7335,50098.0
2022-11-07 14:30:00,73.7,73.73,73.58,73.59,90764.0,69.7335,69.7619,69.62,69.6295,90764.0
2022-11-07 15:00:00,73.59,73.9,73.57,73.9,110645.0,69.6295,69.9228,69.6105,69.9228,110645.0
2022-11-07 15:30:00,73.89,74.0,73.78,74.0,306130.0,69.9133,70.0174,69.8092,70.0174,306130.0
2022-11-08 09:30:00,73.8,74.13,73.52,73.9,59597.0,69.8282,70.1404,69.5632,69.9228,59597.0
2022-11-08 10:00:00,73.88,74.25,73.84,74.13,47627.0,69.9039,70.2539,69.866,70.1404,47627.0
2022-11-08 10:30:00,74.14,74.28,74.09,74.18,46367.0,70.1499,70.2823,70.1025,70.1877,46367.0
2022-11-08 11:00:00,74.19,74.25,73.99,74.01,33849.0,70.1972,70.2539,70.0079,70.0269,33849.0
2022-11-08 11:30:00,73.99,74.15,73.98,74.04,58170.0,70.0079,70.1593,69.9985,70.0552,58170.0
2022-11-08 12:00:00,74.03,74.03,73.79,73.91,37354.0,70.0458,70.0458,69.8187,69.9322,37354.0
2022-11-08 12:30:00,73.93,74.06,73.86,73.92,37546.0,69.9512,70.0742,69.8849,69.9417,37546.0
2022-11-08 13:00:00,73.93,74.04,73.62,73.69,91251.0,69.9512,70.0552,69.6578,69.7241,91251.0
2022-11-08 13:30:00,73.67,73.84,73.32,73.33,92811.0,69.7052,69.866,69.374,69.3835,92811.0
2022-11-08 14:00:00,73.32,73.42,72.99,73.02,53190.0,69.374,69.4686,69.0618,69.0901,53190.0
2022-11-08 14:30:00,73.02,73.66,72.95,73.58,96077.0,69.0901,69.6957,69.0239,69.62,96077.0
2022-11-08 15:00:00,73.58,73.77,73.58,73.7,65894.0,69.62,69.7998,69.62,69.7335,65894.0
2022-11-08 15:30:00,73.7,73.88,73.43,73.52,236678.0,69.7335,69.9039,69.4781,69.5632,236678.0
2022-11-09 09:30:00,73.3,73.3,72.72,72.88,47494.0,69.3551,69.3551,68.8063,68.9577,47494.0
2022-11-09 10:00:00,72.87,73.37,72.85,73.07,40419.0,68.9482,69.4213,68.9293,69.1374,40419.0
2022-11-09 10:30:00,73.06,73.2,72.68,72.78,41168.0,69.128,69.2604,68.7684,68.8631,41168.0
2022-11-09 11:00:00,72.78,72.89,72.71,72.81,59803.0,68.8631,68.9671,68.7968,68.8914,59803.0
2022-11-09 11:30:00,72.81,72.89,72.58,72.61,68751.0,68.8914,68.9671,68.6738,68.7022,68751.0
2022-11-09 12:00:00,72.62,72.67,72.46,72.62,139942.0,68.7117,68.759,68.5603,68.7117,139942.0
2022-11-09 12:30:00,72.61,72.8,72.51,72.73,140867.0,68.7022,68.882,68.6076,68.8157,140867.0
2022-11-09 13:00:00,72.73,72.79,72.34,72.37,69493.0,68.8157,68.8725,68.4467,68.4751,69493.0
2022-11-09 13:30:00,72.35,72.57,72.24,72.34,70231.0,68.4562,68.6644,68.3521,68.4467,70231.0
2022-11-09 14:00:00,72.33,72.37,72.16,72.21,29998.0,68.4373,68.4751,68.2764,68.3237,29998.0
2022-11-09 14:30:00,72.21,72.22,71.85,71.9,52342.0,68.3237,68.3332,67.9831,68.0304,52342.0
2022-11-09 15:00:00,71.89,72.06,71.75,71.81,52652.0,68.021,68.1818,67.8885,67.9453,52652.0
2022-11-09 15:30:00,71.8,71.98,71.66,71.91,238848.0,67.9358,68.1061,67.8033,68.0399,238848.0
2022-11-10 09:30:00,73.49,73.78,73.05,73.56,90762.0,69.5348,69.8092,69.1185,69.6011,90762.0
2022-11-10 10:00:00,73.59,73.73,73.23,73.73,56843.0,69.6295,69.7619,69.2888,69.7619,56843.0
2022-11-10 10:30:00,73.78,74.35,73.6,74.26,40398.0,69.8092,70.3486,69.6389,70.2634,40398.0
2022-11-10 11:00:00,74.27,74.39,74.16,74.33,42900.0,70.2729,70.3864,70.1688,70.3296,42900.0
2022-11-10 11:30:00,74.34,74.42,74.17,74.38,31814.0,70.3391,70.4148,70.1782,70.3769,31814.0
2022-11-10 12:00:00,74.4,74.41,74.14,74.17,28460.0,70.3959,70.4053,70.1499,70.1782,28460.0
2022-11-10 12:30:00,74.17,74.17,73.84,73.9,21515.0,70.1782,70.1782,69.866,69.9228,21515.0
2022-11-10 13:00:00,73.92,74.07,73.87,74.06,22516.0,69.9417,70.0836,69.8944,70.0742,22516.0
2022-11-10 13:30:00,74.09,74.12,73.93,73.96,47009.0,70.1025,70.1309,69.9512,69.9795,47009.0
2022-11-10 14:00:00,73.95,74.0,73.7,73.82,38679.0,69.9701,70.0174,69.7335,69.8471,38679.0
2022-11-10 14:30:00,73.76,73.82,73.6,73.81,64975.0,69.7903,69.8471,69.6389,69.8376,64975.0
2022-11-10 15:00:00,73.78,74.07,73.77,74.06,55600.0,69.8092,70.0836,69.7998,70.0742,55600.0
2022-11-10 15:30:00,74.06,74.35,73.93,74.24,259026.0,70.0742,70.3486,69.9512,70.2445,259026.0
2022-11-11 09:30:00,74.91,75.1,74.4,74.55,106392.0,70.8784,71.0582,70.3959,70.5378,106392.0
2022-11-11 10:00:00,74.49,74.73,74.21,74.28,70251.0,70.481,70.7081,70.2161,70.2823,70251.0
2022-11-11 10:30:00,74.26,74.34,74.09,74.19,59187.0,70.2634,70.3391,70.1025,70.1972,59187.0
2022-11-11 11:00:00,74.19,74.29,73.63,73.64,137369.0,70.1972,70.2918,69.6673,69.6768,137369.0
2022-11-11 11:30:00,73.63,73.92,73.63,73.72,32343.0,69.6673,69.9417,69.6673,69.7525,32343.0
2022-11-11 12:00:00,73.7,73.74,73.5,73.5,32742.0,69.7335,69.7714,69.5443,69.5443,32742.0
2022-11-11 12:30:00,73.5,73.6,73.27,73.31,34412.0,69.5443,69.6389,69.3267,69.3645,34412.0
2022-11-11 13:00:00,73.3,73.61,73.25,73.61,120697.0,69.3551,69.6484,69.3078,69.6484,120697.0
2022-11-11 13:30:00,73.6,73.62,73.45,73.58,54856.0,69.6389,69.6578,69.497,69.62,54856.0
2022-11-11 14:00:00,73.59,73.8,73.57,73.72,56192.0,69.6295,69.8282,69.6105,69.7525,56192.0
2022-11-11 14:30:00,73.72,73.93,73.66,73.9,139302.0,69.7525,69.9512,69.6957,69.9228,139302.0
2022-11-11 15:00:00,73.9,74.02,73.66,73.98,90573.0,69.9228,70.0363,69.6957,69.9985,90573.0
2022-11-11 15:30:00,73.97,74.07,73.53,73.67,359146.0,69.989,70.0836,69.5727,69.7052,359146.0
2022-11-14 09:30:00,73.83,74.22,73.49,74.15,122405.0,69.8565,70.2256,69.5348,70.1593,122405.0
2022-11-14 10:00:00,74.16,74.26,73.89,74.03,126717.0,70.1688,70.2634,69.9133,70.0458,126717.0
2022-11-14 10:30:00,74.03,74.33,73.9,74.2,230671.0,70.0458,70.3296,69.9228,70.2066,230671.0
2022-11-14 11:00:00,74.2,74.28,73.86,73.94,88697.0,70.2066,70.2823,69.8849,69.9606,88697.0
2022-11-14 11:30:00,73.95,74.22,73.54,73.6,44995.0,69.9701,70.2256,69.5821,69.6389,44995.0
2022-11-14 12:00:00,73.61,73.7,73.28,73.37,46264.0,69.6484,69.7335,69.3361,69.4213,46264.0
2022-11-14 12:30:00,73.37,73.51,73.28,73.31,67079.0,69.4213,69.5538,69.3361,69.3645,67079.0
2022-11-14 13:00:00,73.31,73.59,73.28,73.46,58434.0,69.3645,69.6295,69.3361,69.5065,58434.0
2022-11-14 13:30:00,73.47,73.59,73.43,73.5,63306.0,69.5159,69.6295,69.4781,69.5443,63306.0
2022-11-14 14:00:00,73.49,73.5,72.91,72.94,99950.0,69.5348,69.5443,68.9861,69.0144,99950.0
2022-11-14 14:30:00,72.94,73.02,72.68,72.68,119077.0,69.0144,69.0901,68.7684,68.7684,119077.0
2022-11-14 15:00:00,72.69,72.89,72.63,72.86,72798.0,68.7779,68.9671,68.7211,68.9387,72798.0
2022-11-14 15:30:00,72.86,72.86,72.29,72.32,400291.0,68.9387,68.9387,68.3994,68.4278,400291.0
2022-11-15 09:30:00,73.2,73.79,72.95,73.67,114787.0,69.2604,69.8187,69.0239,69.7052,114787.0
2022-11-15 10:00:00,73.67,73.85,73.37,73.42,111049.0,69.7052,69.8755,69.4213,69.4686,111049.0
2022-11-15 10:30:00,73.43,73.72,73.42,73.57,92828.0,69.4781,69.7525,69.4686,69.6105,92828.0
2022-11-15 11:00:00,73.52,73.68,73.36,73.52,61723.0,69.5632,69.7146,69.4118,69.5632,61723.0
2022-11-15 11:30:00,73.55,73.77,73.55,73.74,33028.0,69.5916,69.7998,69.5916,69.7714,33028.0
2022-11-15 12:00:00,73.76,73.77,73.28,73.3,63233.0,69.7903,69.7998,69.3361,69.3551,63233.0
2022-11-15 12:30:00,73.3,73.46,73.06,73.1,38595.0,69.3551,69.5065,69.128,69.1658,38595.0
2022-11-15 13:00:00,73.11,73.18,72.44,72.45,48431.0,69.1753,69.2415,68.5414,68.5508,48431.0
2022-11-15 13:30:00,72.41,72.62,72.17,72.51,90588.0,68.513,68.7117,68.2859,68.6076,90588.0
2022-11-15 14:00:00,72.5,72.97,72.35,72.85,84399.0,68.5981,69.0428,68.4562,68.9293,84399.0
2022-11-15 14:30:00,72.86,73.06,72.67,72.99,76665.0,68.9387,69.128,68.759,69.0618,76665.0
2022-11-15 15:00:00,72.98,73.12,72.83,72.84,68861.0,69.0523,69.1848,68.9104,68.9198,68861.0
2022-11-15 15:30:00,72.84,72.93,72.65,72.88,323896.0,68.9198,69.005,68.74,68.9577,323896.0
2022-11-16 09:30:00,72.91,73.36,72.48,72.73,82733.0,68.9861,69.4118,68.5792,68.8157,82733.0
2022-11-16 10:00:00,72.79,73.22,72.49,72.96,55343.0,68.8725,69.2794,68.5887,69.0334,55343.0
2022-11-16 10:30:00,72.95,73.12,72.77,72.83,36879.0,69.0239,69.1848,68.8536,68.9104,36879.0
2022-11-16 11:00:00,72.83,72.91,72.73,72.79,55414.0,68.9104,68.9861,68.8157,68.8725,55414.0
2022-11-16 11:30:00,72.82,72.86,72.74,72.84,35735.0,68.9009,68.9387,68.8252,68.9198,35735.0
2022-11-16 12:00:00,72.83,72.9,72.72,72.8,37292.0,68.9104,68.9766,68.8063,68.882,37292.0
2022-11-16 12:30:00,72.79,73.3,72.75,73.28,24426.0,68.8725,69.3551,68.8347,69.3361,24426.0
2022-11-16 13:00:00,73.28,73.31,73.14,73.23,44411.0,69.3361,69.3645,69.2037,69.2888,44411.0
2022-11-16 13:30:00,73.23,73.23,72.97,72.97,40670.0,69.2888,69.2888,69.0428,69.0428,40670.0
2022-11-16 14:00:00,72.94,73.03,72.78,72.83,19044.0,69.0144,69.0996,68.8631,68.9104,19044.0
2022-11-16 14:30:00,72.85,73.0,72.78,73.0,18314.0,68.9293,69.0712,68.8631,69.0712,18314.0
2022-11-16 15:00:00,73.0,73.01,72.71,72.9,38716.0,69.0712,69.0807,68.7968,68.9766,38716.0
2022-11-16 15:30:00,72.91,73.07,72.84,72.91,127399.0,68.9861,69.1374,68.9198,68.9861,127399.0
2022-11-17 09:30:00,72.3,72.53,72.23,72.36,30224.0,68.4089,68.6265,68.3427,68.4657,30224.0
2022-11-17 10:00:00,72.35,72.44,72.18,72.35,33059.0,68.4562,68.5414,68.2953,68.4562,33059.0
2022-11-17 10:30:00,72.34,72.77,72.19,72.66,78393.0,68.4467,68.8536,68.3048,68.7495,78393.0
2022-11-17 11:00:00,72.66,72.98,72.64,72.98,54727.0,68.7495,69.0523,68.7306,69.0523,54727.0
2022-11-17 11:30:00,73.0,73.19,72.9,73.14,31352.0,69.0712,69.251,68.9766,69.2037,31352.0
2022-11-17 12:00:00,73.16,73.26,73.12,73.16,12734.0,69.2226,69.3172,69.1848,69.2226,12734.0
2022-11-17 12:30:00,73.16,73.2,72.98,73.12,16575.0,69.2226,69.2604,69.0523,69.1848,16575.0
2022-11-17 13:00:00,73.11,73.28,73.09,73.13,14777.0,69.1753,69.3361,69.1564,69.1942,14777.0
2022-11-17 13:30:00,73.12,73.15,72.98,73.05,22486.0,69.1848,69.2131,69.0523,69.1185,22486.0
2022-11-17 14:00:00,73.06,73.12,72.98,72.98,29773.0,69.128,69.1848,69.0523,69.0523,29773.0
2022-11-17 14:30:00,72.98,73.24,72.96,73.16,28791.0,69.0523,69.2983,69.0334,69.2226,28791.0
2022-11-17 15:00:00,73.16,73.18,72.96,72.98,44329.0,69.2226,69.2415,69.0334,69.0523,44329.0
2022-11-17 15:30:00,72.98,73.2,72.9,73.11,169228.0,69.0523,69.2604,68.9766,69.1753,169228.0
2022-11-18 09:30:00,74.09,74.44,73.91,74.07,76709.0,70.1025,70.4337,69.9322,70.0836,76709.0
2022-11-18 10:00:00,74.11,74.19,73.8,74.01,68231.0,70.1215,70.1972,69.8282,70.0269,68231.0
2022-11-18 10:30:00,74.01,74.01,73.5,73.52,37538.0,70.0269,70.0269,69.5443,69.5632,37538.0
2022-11-18 11:00:00,73.54,73.68,73.52,73.58,24833.0,69.5821,69.7146,69.5632,69.62,24833.0
2022-11-18 11:30:00,73.59,73.63,73.34,73.42,30882.0,69.6295,69.6673,69.3929,69.4686,30882.0
2022-11-18 12:00:00,73.44,73.46,72.89,72.97,36558.0,69.4875,69.5065,68.9671,69.0428,36558.0
2022-11-18 12:30:00,72.95,73.01,72.85,72.92,44450.0,69.0239,69.0807,68.9293,68.9955,44450.0
2022-11-18 13:00:00,72.91,73.02,72.76,73.02,36191.0,68.9861,69.0901,68.8441,69.0901,36191.0
2022-11-18 13:30:00,73.03,73.05,72.78,72.92,27839.0,69.0996,69.1185,68.8631,68.9955,27839.0
2022-11-18 14:00:00,72.91,73.12,72.91,73.1,29115.0,68.9861,69.1848,68.9861,69.1658,29115.0
2022-11-18 14:30:00,73.08,73.15,72.94,73.06,65423.0,69.1469,69.2131,69.0144,69.128,65423.0
2022-11-18 15:00:00,73.06,73.57,73.05,73.57,97331.0,69.128,69.6105,69.1185,69.6105,97331.0
2022-11-18 15:30:00,73.59,73.88,73.5,73.72,284599.0,69.6295,69.9039,69.5443,69.7525,284599.0
2022-11-21 09:30:00,73.74,74.26,73.52,74.06,39773.0,69.7714,70.2634,69.5632,70.0742,39773.0
2022-11-21 10:00:00,74.09,74.09,73.57,73.59,38910.0,70.1025,70.1025,69.6105,69.6295,38910.0
2022-11-21 10:30:00,73.59,73.66,73.25,73.37,35628.0,69.6295,69.6957,69.3078,69.4213,35628.0
2022-11-21 11:00:00,73.37,73.45,73.19,73.25,45475.0,69.4213,69.497,69.251,69.3078,45475.0
2022-11-21 11:30:00,73.26,73.34,73.03,73.05,35070.0,69.3172,69.3929,69.0996,69.1185,35070.0
2022-11-21 12:00:00,73.05,73.35,73.03,73.28,29310.0,69.1185,69.4024,69.0996,69.3361,29310.0
2022-11-21 12:30:00,73.28,73.6,73.24,73.6,28512.0,69.3361,69.6389,69.2983,69.6389,28512.0
2022-11-21 13:00:00,73.61,73.79,73.6,73.65,19277.0,69.6484,69.8187,69.6389,69.6862,19277.0
2022-11-21 13:30:00,73.65,73.73,73.43,73.43,26471.0,69.6862,69.7619,69.4781,69.4781,26471.0
2022-11-21 14:00:00,73.41,73.64,73.41,73.57,29094.0,69.4591,69.6768,69.4591,69.6105,29094.0
2022-11-21 14:30:00,73.56,73.68,73.52,73.55,27754.0,69.6011,69.7146,69.5632,69.5916,27754.0
2022-11-21 15:00:00,73.56,73.67,73.35,73.5,51222.0,69.6011,69.7052,69.4024,69.5443,51222.0
2022-11-21 15:30:00,73.49,73.65,73.47,73.63,102164.0,69.5348,69.6862,69.5159,69.6673,102164.0
2022-11-22 09:30:00,74.06,74.71,73.76,74.65,72951.0,70.0742,70.6892,69.7903,70.6324,72951.0
2022-11-22 10:00:00,74.61,74.64,74.44,74.64,39353.0,70.5946,70.6229,70.4337,70.6229,39353.0
2022-11-22 10:30:00,74.66,74.79,74.61,74.67,34909.0,70.6419,70.7649,70.5946,70.6513,34909.0
2022-11-22 11:00:00,74.68,74.76,74.54,74.67,31791.0,70.6608,70.7365,70.5283,70.6513,31791.0
2022-11-22 11:30:00,74.67,74.69,74.5,74.59,17806.0,70.6513,70.6703,70.4905,70.5756,17806.0
2022-11-22 12:00:00,74.6,74.64,74.48,74.48,18030.0,70.5851,70.6229,70.4716,70.4716,18030.0
2022-11-22 12:30:00,74.51,74.61,74.47,74.61,19156.0,70.4999,70.5946,70.4621,70.5946,19156.0
2022-11-22 13:00:00,74.61,74.82,74.55,74.8,21131.0,70.5946,70.7933,70.5378,70.7743,21131.0
2022-11-22 13:30:00,74.8,74.85,74.72,74.82,20628.0,70.7743,70.8216,70.6986,70.7933,20628.0
2022-11-22 14:00:00,74.84,74.93,74.79,74.88,18270.0,70.8122,70.8973,70.7649,70.85,18270.0
2022-11-22 14:30:00,74.87,74.92,74.75,74.91,20455.0,70.8406,70.8879,70.727,70.8784,20455.0
2022-11-22 15:00:00,74.91,74.99,74.88,74.98,30669.0,70.8784,70.9541,70.85,70.9447,30669.0
2022-11-22 15:30:00,74.97,75.01,74.69,74.78,133847.0,70.9352,70.973,70.6703,70.7554,133847.0
2022-11-23 09:30:00,74.6,75.06,74.58,74.72,47465.0,70.5851,71.0203,70.5662,70.6986,47465.0
2022-11-23 10:00:00,74.75,75.24,74.64,75.22,45872.0,70.727,71.1907,70.6229,71.1717,45872.0
2022-11-23 10:30:00,75.24,75.46,75.14,75.45,65230.0,71.1907,71.3988,71.096,71.3894,65230.0
2022-11-23 11:00:00,75.47,75.72,75.35,75.6,87911.0,71.4083,71.6448,71.2947,71.5313,87911.0
2022-11-23 11:30:00,75.61,75.76,75.47,75.54,36176.0,71.5407,71.6827,71.4083,71.4745,36176.0
2022-11-23 12:00:00,75.54,75.68,75.48,75.49,29034.0,71.4745,71.607,71.4177,71.4272,29034.0
2022-11-23 12:30:00,75.5,75.59,75.44,75.47,21550.0,71.4367,71.5218,71.3799,71.4083,21550.0
2022-11-23 13:00:00,75.47,75.61,75.45,75.61,23019.0,71.4083,71.5407,71.3894,71.5407,23019.0
2022-11-23 13:30:00,75.6,75.67,75.49,75.67,30015.0,71.5313,71.5975,71.4272,71.5975,30015.0
2022-11-23 14:00:00,75.7,75.92,75.57,75.83,34125.0,71.6259,71.8341,71.5029,71.7489,34125.0
2022-11-23 14:30:00,75.82,75.82,75.58,75.73,34853.0,71.7394,71.7394,71.5124,71.6543,34853.0
2022-11-23 15:00:00,75.74,75.88,75.68,75.73,38679.0,71.6637,71.7962,71.607,71.6543,38679.0
2022-11-23 15:30:00,75.74,75.75,75.5,75.53,252781.0,71.6637,71.6732,71.4367,71.465,252781.0
2022-11-25 09:30:00,75.97,76.09,75.79,76.01,62163.0,71.8814,71.9949,71.7111,71.9192,62163.0
2022-11-25 10:00:00,76.0,76.0,75.68,75.71,43215.0,71.9098,71.9098,71.607,71.6354,43215.0
2022-11-25 10:30:00,75.7,75.97,75.69,75.91,25100.0,71.6259,71.8814,71.6164,71.8246,25100.0
2022-11-25 11:00:00,75.91,75.98,75.79,75.88,23599.0,71.8246,71.8908,71.7111,71.7962,23599.0
2022-11-25 11:30:00,75.88,75.95,75.81,75.84,23059.0,71.7962,71.8624,71.73,71.7584,23059.0
2022-11-25 12:00:00,75.83,75.94,75.82,75.92,22509.0,71.7489,71.853,71.7394,71.8341,22509.0
2022-11-25 12:30:00,75.9,75.97,75.74,75.97,59602.0,71.8151,71.8814,71.6637,71.8814,59602.0
2022-11-28 09:30:00,75.41,76.05,75.38,75.57,52067.0,71.3515,71.9571,71.3231,71.5029,52067.0
2022-11-28 10:00:00,75.55,75.98,75.52,75.97,64079.0,71.484,71.8908,71.4556,71.8814,64079.0
2022-11-28 10:30:00,76.01,76.03,75.62,75.68,62255.0,71.9192,71.9381,71.5502,71.607,62255.0
2022-11-28 11:00:00,75.69,75.71,75.49,75.52,26956.0,71.6164,71.6354,71.4272,71.4556,26956.0
2022-11-28 11:30:00,75.51,75.68,75.5,75.61,22642.0,71.4461,71.607,71.4367,71.5407,22642.0
2022-11-28 12:00:00,75.59,75.61,75.38,75.53,25145.0,71.5218,71.5407,71.3231,71.465,25145.0
2022-11-28 12:30:00,75.52,75.6,75.38,75.41,17944.0,71.4556,71.5313,71.3231,71.3515,17944.0
2022-11-28 13:00:00,75.43,75.45,75.33,75.34,18919.0,71.3704,71.3894,71.2758,71.2853,18919.0
2022-11-28 13:30:00,75.34,75.39,75.09,75.11,23219.0,71.2853,71.3326,71.0487,71.0677,23219.0
2022-11-28 14:00:00,75.11,75.15,75.03,75.08,31203.0,71.0677,71.1055,70.992,71.0393,31203.0
2022-11-28 14:30:00,75.09,75.13,74.98,75.02,52060.0,71.0487,71.0866,70.9447,70.9825,52060.0
2022-11-28 15:00:00,75.0,75.03,74.93,74.98,37941.0,70.9636,70.992,70.8973,70.9447,37941.0
2022-11-28 15:30:00,74.97,75.13,74.95,75.05,197720.0,70.9352,71.0866,70.9163,71.0109,197720.0
2022-11-29 09:30:00,75.24,75.47,74.88,75.47,78268.0,71.1907,71.4083,70.85,71.4083,78268.0
2022-11-29 10:00:00,75.46,75.81,75.36,75.72,111717.0,71.3988,71.73,71.3042,71.6448,111717.0
2022-11-29 10:30:00,75.72,75.78,75.49,75.53,86359.0,71.6448,71.7016,71.4272,71.465,86359.0
2022-11-29 11:00:00,75.52,75.54,75.19,75.24,82115.0,71.4556,71.4745,71.1433,71.1907,82115.0
2022-11-29 11:30:00,75.26,75.45,75.23,75.44,36931.0,71.2096,71.3894,71.1812,71.3799,36931.0
2022-11-29 12:00:00,75.43,75.45,75.33,75.38,38318.0,71.3704,71.3894,71.2758,71.3231,38318.0
2022-11-29 12:30:00,75.39,75.5,75.37,75.46,38312.0,71.3326,71.4367,71.3137,71.3988,38312.0
2022-11-29 13:00:00,75.46,75.52,75.39,75.45,36220.0,71.3988,71.4556,71.3326,71.3894,36220.0
2022-11-29 13:30:00,75.46,75.7,75.45,75.68,28421.0,71.3988,71.6259,71.3894,71.607,28421.0
2022-11-29 14:00:00,75.69,75.89,75.59,75.62,32317.0,71.6164,71.8057,71.5218,71.5502,32317.0
2022-11-29 14:30:00,75.6,75.71,75.55,75.67,48032.0,71.5313,71.6354,71.484,71.5975,48032.0
2022-11-29 15:00:00,75.67,75.84,75.65,75.65,52414.0,71.5975,71.7584,71.5786,71.5786,52414.0
2022-11-29 15:30:00,75.66,75.87,75.61,75.82,190984.0,71.5881,71.7868,71.5407,71.7394,190984.0
2022-11-30 09:30:00,75.16,75.29,74.26,74.34,58493.0,71.5107,71.6344,70.6544,70.7305,58493.0
2022-11-30 10:00:00,74.34,74.36,73.99,74.09,119733.0,70.7305,70.7496,70.3975,70.4927,119733.0
2022-11-30 10:30:00,74.12,74.6,74.12,74.58,50582.0,70.5212,70.9779,70.5212,70.9589,50582.0
2022-11-30 11:00:00,74.56,74.88,74.54,74.85,24393.0,70.9399,71.2443,70.9208,71.2158,24393.0
2022-11-30 11:30:00,74.87,75.06,74.8,74.97,34151.0,71.2348,71.4156,71.1682,71.3299,34151.0
2022-11-30 12:00:00,74.95,75.04,74.89,74.94,32780.0,71.3109,71.3965,71.2538,71.3014,32780.0
2022-11-30 12:30:00,74.95,74.97,74.73,74.82,36152.0,71.3109,71.3299,71.1016,71.1872,36152.0
2022-11-30 13:00:00,74.85,74.92,74.77,74.8,24847.0,71.2158,71.2824,71.1397,71.1682,24847.0
2022-11-30 13:30:00,74.79,75.39,74.75,75.39,53908.0,71.1587,71.7296,71.1206,71.7296,53908.0
2022-11-30 14:00:00,75.38,75.95,75.38,75.87,69665.0,71.72,72.2624,71.72,72.1862,69665.0
2022-11-30 14:30:00,75.85,76.03,75.79,75.94,49143.0,72.1672,72.3385,72.1101,72.2528,49143.0
2022-11-30 15:00:00,75.96,76.17,75.95,76.15,67524.0,72.2719,72.4717,72.2624,72.4527,67524.0
2022-11-30 15:30:00,76.16,76.43,76.03,76.36,346730.0,72.4622,72.7191,72.3385,72.6525,346730.0
2022-12-01 09:30:00,76.75,76.96,75.98,76.37,69340.0,73.0235,73.2233,72.2909,72.662,69340.0
2022-12-01 10:00:00,76.42,76.48,75.65,75.73,51509.0,72.7095,72.7666,71.9769,72.053,51509.0
2022-12-01 10:30:00,75.7,75.87,75.51,75.85,39201.0,72.0245,72.1862,71.8437,72.1672,39201.0
2022-12-01 11:00:00,75.87,75.93,75.64,75.81,34309.0,72.1862,72.2433,71.9674,72.1292,34309.0
2022-12-01 11:30:00,75.8,76.0,75.78,75.87,25911.0,72.1196,72.3099,72.1006,72.1862,25911.0
2022-12-01 12:00:00,75.86,75.9,75.61,75.86,17908.0,72.1767,72.2148,71.9389,72.1767,17908.0
2022-12-01 12:30:00,75.88,75.98,75.7,75.84,19842.0,72.1958,72.2909,72.0245,72.1577,19842.0
2022-12-01 13:00:00,75.85,75.88,75.54,75.55,25867.0,72.1672,72.1958,71.8723,71.8818,25867.0
2022-12-01 13:30:00,75.56,75.78,75.48,75.78,42006.0,71.8913,72.1006,71.8152,72.1006,42006.0
2022-12-01 14:00:00,75.79,75.93,75.61,75.93,26550.0,72.1101,72.2433,71.9389,72.2433,26550.0
2022-12-01 14:30:00,75.91,76.02,75.88,75.97,32214.0,72.2243,72.329,72.1958,72.2814,32214.0
2022-12-01 15:00:00,75.98,76.01,75.77,75.77,46763.0,72.2909,72.3194,72.0911,72.0911,46763.0
2022-12-01 15:30:00,75.77,75.92,75.52,75.66,300142.0,72.0911,72.2338,71.8532,71.9864,300142.0
2022-12-02 09:30:00,75.26,75.8,75.01,75.61,54157.0,71.6059,72.1196,71.368,71.9389,54157.0
2022-12-02 10:00:00,75.63,75.78,75.36,75.6,51623.0,71.9579,72.1006,71.701,71.9294,51623.0
2022-12-02 10:30:00,75.62,75.85,75.47,75.47,35123.0,71.9484,72.1672,71.8057,71.8057,35123.0
2022-12-02 11:00:00,75.48,75.59,75.41,75.49,20984.0,71.8152,71.9198,71.7486,71.8247,20984.0
2022-12-02 11:30:00,75.5,75.77,75.5,75.61,16664.0,71.8342,72.0911,71.8342,71.9389,16664.0
2022-12-02 12:00:00,75.6,75.71,75.57,75.6,20177.0,71.9294,72.034,71.9008,71.9294,20177.0
2022-12-02 12:30:00,75.59,75.64,75.49,75.57,23686.0,71.9198,71.9674,71.8247,71.9008,23686.0
2022-12-02 13:00:00,75.56,75.81,75.56,75.73,24610.0,71.8913,72.1292,71.8913,72.053,24610.0
2022-12-02 13:30:00,75.74,75.88,75.74,75.74,30378.0,72.0626,72.1958,72.0626,72.0626,30378.0
2022-12-02 14:00:00,75.76,75.86,75.54,75.85,33524.0,72.0816,72.1767,71.8723,72.1672,33524.0
2022-12-02 14:30:00,75.86,76.01,75.81,75.98,35221.0,72.1767,72.3194,72.1292,72.2909,35221.0
2022-12-02 15:00:00,75.99,76.04,75.79,75.82,40121.0,72.3004,72.348,72.1101,72.1387,40121.0
2022-12-02 15:30:00,75.82,75.88,75.59,75.82,127886.0,72.1387,72.1958,71.9198,72.1387,127886.0
2022-12-05 09:30:00,75.23,75.36,74.67,74.67,45355.0,71.5773,71.701,71.0445,71.0445,45355.0
2022-12-05 10:00:00,74.62,74.93,74.47,74.87,40031.0,70.9969,71.2919,70.8542,71.2348,40031.0
2022-12-05 10:30:00,74.88,74.89,74.55,74.6,32702.0,71.2443,71.2538,70.9303,70.9779,32702.0
2022-12-05 11:00:00,74.61,74.66,74.32,74.42,26098.0,70.9874,71.035,70.7115,70.8066,26098.0
2022-12-05 11:30:00,74.42,74.44,74.09,74.11,18276.0,70.8066,70.8257,70.4927,70.5117,18276.0
2022-12-05 12:00:00,74.1,74.45,74.05,74.4,16389.0,70.5022,70.8352,70.4546,70.7876,16389.0
2022-12-05 12:30:00,74.41,74.64,74.27,74.52,34767.0,70.7971,71.016,70.6639,70.9018,34767.0
2022-12-05 13:00:00,74.54,74.62,74.25,74.28,18543.0,70.9208,70.9969,70.6449,70.6734,18543.0
2022-12-05 13:30:00,74.28,74.48,74.25,74.37,30897.0,70.6734,70.8637,70.6449,70.7591,30897.0
2022-12-05 14:00:00,74.38,74.38,74.19,74.21,25414.0,70.7686,70.7686,70.5878,70.6068,25414.0
2022-12-05 14:30:00,74.23,74.45,74.2,74.42,31662.0,70.6259,70.8352,70.5973,70.8066,31662.0
2022-12-05 15:00:00,74.44,74.6,74.27,74.27,40131.0,70.8257,70.9779,70.6639,70.6639,40131.0
2022-12-05 15:30:00,74.29,74.77,74.29,74.65,145071.0,70.683,71.1397,70.683,71.0255,145071.0
2022-12-06 09:30:00,74.67,75.15,74.55,75.04,48523.0,71.0445,71.5012,70.9303,71.3965,48523.0
2022-12-06 10:00:00,75.01,75.14,74.56,74.57,59162.0,71.368,71.4917,70.9399,70.9494,59162.0
2022-12-06 10:30:00,74.6,74.75,74.47,74.75,28860.0,70.9779,71.1206,70.8542,71.1206,28860.0
2022-12-06 11:00:00,74.77,74.89,74.59,74.61,28823.0,71.1397,71.2538,70.9684,70.9874,28823.0
2022-12-06 11:30:00,74.6,74.77,74.58,74.62,18472.0,70.9779,71.1397,70.9589,70.9969,18472.0
2022-12-06 12:00:00,74.61,74.71,74.51,74.6,21799.0,70.9874,71.0826,70.8923,70.9779,21799.0
2022-12-06 12:30:00,74.59,74.66,74.53,74.56,22078.0,70.9684,71.035,70.9113,70.9399,22078.0
2022-12-06 13:00:00,74.58,74.59,74.34,74.39,29129.0,70.9589,70.9684,70.7305,70.7781,29129.0
2022-12-06 13:30:00,74.39,74.67,74.39,74.49,40245.0,70.7781,71.0445,70.7781,70.8732,40245.0
2022-12-06 14:00:00,74.49,74.56,74.36,74.5,46675.0,70.8732,70.9399,70.7496,70.8828,46675.0
2022-12-06 14:30:00,74.51,74.63,74.4,74.58,38973.0,70.8923,71.0065,70.7876,70.9589,38973.0
2022-12-06 15:00:00,74.59,74.85,74.59,74.78,48249.0,70.9684,71.2158,70.9684,71.1492,48249.0
2022-12-06 15:30:00,74.79,75.21,74.79,75.01,181390.0,71.1587,71.5583,71.1587,71.368,181390.0
2022-12-07 09:30:00,74.93,75.35,74.58,75.15,83479.0,71.2919,71.6915,70.9589,71.5012,83479.0
2022-12-07 10:00:00,75.14,75.69,75.05,75.68,43053.0,71.4917,72.015,71.4061,72.0055,43053.0
2022-12-07 10:30:00,75.71,75.75,75.38,75.39,142530.0,72.034,72.0721,71.72,71.7296,142530.0
2022-12-07 11:00:00,75.43,75.51,75.07,75.15,42102.0,71.7676,71.8437,71.4251,71.5012,42102.0
2022-12-07 11:30:00,75.14,75.15,74.89,75.02,38427.0,71.4917,71.5012,71.2538,71.3775,38427.0
2022-12-07 12:00:00,75.03,75.05,74.85,74.86,31706.0,71.387,71.4061,71.2158,71.2253,31706.0
2022-12-07 12:30:00,74.86,75.01,74.79,74.9,117685.0,71.2253,71.368,71.1587,71.2633,117685.0
2022-12-07 13:00:00,74.91,74.92,74.58,74.59,83503.0,71.2729,71.2824,70.9589,70.9684,83503.0
2022-12-07 13:30:00,74.59,74.98,74.58,74.81,34449.0,70.9684,71.3395,70.9589,71.1777,34449.0
2022-12-07 14:00:00,74.83,74.83,74.53,74.57,69335.0,71.1967,71.1967,70.9113,70.9494,69335.0
2022-12-07 14:30:00,74.58,74.84,74.58,74.7,28243.0,70.9589,71.2063,70.9589,71.0731,28243.0
2022-12-07 15:00:00,74.72,74.77,74.52,74.6,30865.0,71.0921,71.1397,70.9018,70.9779,30865.0
2022-12-07 15:30:00,74.61,74.74,74.47,74.57,200531.0,70.9874,71.1111,70.8542,70.9494,200531.0
2022-12-08 09:30:00,74.97,75.38,74.75,75.32,192045.0,71.3299,71.72,71.1206,71.6629,192045.0
2022-12-08 10:00:00,75.34,75.39,75.19,75.25,86322.0,71.682,71.7296,71.5393,71.5963,86322.0
2022-12-08 10:30:00,75.25,75.3,75.12,75.19,120575.0,71.5963,71.6439,71.4727,71.5393,120575.0
2022-12-08 11:00:00,75.15,75.16,74.95,75.06,30651.0,71.5012,71.5107,71.3109,71.4156,30651.0
2022-12-08 11:30:00,75.06,75.15,75.01,75.07,18316.0,71.4156,71.5012,71.368,71.4251,18316.0
2022-12-08 12:00:00,75.09,75.16,75.01,75.07,15775.0,71.4441,71.5107,71.368,71.4251,15775.0
2022-12-08 12:30:00,75.06,75.07,74.89,75.01,15286.0,71.4156,71.4251,71.2538,71.368,15286.0
2022-12-08 13:00:00,75.02,75.16,75.02,75.09,41422.0,71.3775,71.5107,71.3775,71.4441,41422.0
2022-12-08 13:30:00,75.1,75.18,75.07,75.1,29175.0,71.4536,71.5297,71.4251,71.4536,29175.0
2022-12-08 14:00:00,75.09,75.09,74.83,74.86,33041.0,71.4441,71.4441,71.1967,71.2253,33041.0
2022-12-08 14:30:00,74.86,75.0,74.8,74.93,40042.0,71.2253,71.3585,71.1682,71.2919,40042.0
2022-12-08 15:00:00,74.93,74.93,74.7,74.73,45352.0,71.2919,71.2919,71.0731,71.1016,45352.0
2022-12-08 15:30:00,74.73,74.91,74.57,74.84,137991.0,71.1016,71.2729,70.9494,71.2063,137991.0
2022-12-09 09:30:00,74.86,75.26,74.66,74.86,63108.0,71.2253,71.6059,71.035,71.2253,63108.0
2022-12-09 10:00:00,74.95,75.03,74.64,74.72,46813.0,71.3109,71.387,71.016,71.0921,46813.0
2022-12-09 10:30:00,74.72,74.75,74.54,74.73,32376.0,71.0921,71.1206,70.9208,71.1016,32376.0
2022-12-09 11:00:00,74.75,74.86,74.65,74.81,38437.0,71.1206,71.2253,71.0255,71.1777,38437.0
2022-12-09 11:30:00,74.81,74.87,74.6,74.83,23404.0,71.1777,71.2348,70.9779,71.1967,23404.0
2022-12-09 12:00:00,74.83,74.96,74.73,74.79,25838.0,71.1967,71.3204,71.1016,71.1587,25838.0
2022-12-09 12:30:00,74.8,74.9,74.79,74.83,21970.0,71.1682,71.2633,71.1587,71.1967,21970.0
2022-12-09 13:00:00,74.85,74.86,74.64,74.68,18483.0,71.2158,71.2253,71.016,71.054,18483.0
2022-12-09 13:30:00,74.68,74.79,74.6,74.63,28084.0,71.054,71.1587,70.9779,71.0065,28084.0
2022-12-09 14:00:00,74.63,74.85,74.6,74.82,28797.0,71.0065,71.2158,70.9779,71.1872,28797.0
2022-12-09 14:30:00,74.82,74.9,74.79,74.79,33564.0,71.1872,71.2633,71.1587,71.1587,33564.0
2022-12-09 15:00:00,74.81,74.93,74.77,74.78,74154.0,71.1777,71.2919,71.1397,71.1492,74154.0
2022-12-09 15:30:00,74.76,74.79,74.57,74.62,96483.0,71.1301,71.1587,70.9494,70.9969,96483.0
2022-12-12 09:30:00,74.7,74.89,74.09,74.13,66374.0,71.0731,71.2538,70.4927,70.5307,66374.0
2022-12-12 10:00:00,74.09,74.53,74.09,74.48,81093.0,70.4927,70.9113,70.4927,70.8637,81093.0
2022-12-12 10:30:00,74.45,74.57,74.38,74.4,47034.0,70.8352,70.9494,70.7686,70.7876,47034.0
2022-12-12 11:00:00,74.38,74.84,74.32,74.81,50485.0,70.7686,71.2063,70.7115,71.1777,50485.0
2022-12-12 11:30:00,74.83,74.95,74.75,74.92,85343.0,71.1967,71.3109,71.1206,71.2824,85343.0
2022-12-12 12:00:00,74.93,74.94,74.65,74.72,21841.0,71.2919,71.3014,71.0255,71.0921,21841.0
2022-12-12 12:30:00,74.72,74.9,74.68,74.84,22453.0,71.0921,71.2633,71.054,71.2063,22453.0
2022-12-12 13:00:00,74.85,74.87,74.65,74.72,52518.0,71.2158,71.2348,71.0255,71.0921,52518.0
2022-12-12 13:30:00,74.76,74.8,74.72,74.76,40061.0,71.1301,71.1682,71.0921,71.1301,40061.0
2022-12-12 14:00:00,74.77,74.86,74.69,74.8,58776.0,71.1397,71.2253,71.0635,71.1682,58776.0
2022-12-12 14:30:00,74.79,74.97,74.75,74.95,33344.0,71.1587,71.3299,71.1206,71.3109,33344.0
2022-12-12 15:00:00,74.95,75.33,74.95,75.25,54889.0,71.3109,71.6725,71.3109,71.5963,54889.0
2022-12-12 15:30:00,75.26,75.3,74.94,75.04,199212.0,71.6059,71.6439,71.3014,71.3965,199212.0
2022-12-13 09:30:00,76.0,76.18,75.37,75.85,72356.0,72.3099,72.4812,71.7105,72.1672,72356.0
2022-12-13 10:00:00,75.89,75.92,74.78,75.11,46447.0,72.2053,72.2338,71.1492,71.4631,46447.0
2022-12-13 10:30:00,75.11,75.39,75.09,75.36,97360.0,71.4631,71.7296,71.4441,71.701,97360.0
2022-12-13 11:00:00,75.37,75.65,75.25,75.39,48577.0,71.7105,71.9769,71.5963,71.7296,48577.0
2022-12-13 11:30:00,75.38,75.71,75.16,75.24,37999.0,71.72,72.034,71.5107,71.5868,37999.0
2022-12-13 12:00:00,75.31,75.44,74.96,74.99,34132.0,71.6534,71.7771,71.3204,71.349,34132.0
2022-12-13 12:30:00,74.97,75.16,74.78,74.94,98249.0,71.3299,71.5107,71.1492,71.3014,98249.0
2022-12-13 13:00:00,74.95,75.43,74.88,75.41,26748.0,71.3109,71.7676,71.2443,71.7486,26748.0
2022-12-13 13:30:00,75.42,75.43,75.15,75.41,49746.0,71.7581,71.7676,71.5012,71.7486,49746.0
2022-12-13 14:00:00,75.4,75.57,75.34,75.56,35772.0,71.7391,71.9008,71.682,71.8913,35772.0
2022-12-13 14:30:00,75.53,75.7,75.41,75.5,63383.0,71.8628,72.0245,71.7486,71.8342,63383.0
2022-12-13 15:00:00,75.49,75.66,75.32,75.63,46984.0,71.8247,71.9864,71.6629,71.9579,46984.0
2022-12-13 15:30:00,75.65,75.99,75.59,75.77,242124.0,71.9769,72.3004,71.9198,72.0911,242124.0
2022-12-14 09:30:00,75.84,76.33,75.84,76.07,52794.0,72.1577,72.6239,72.1577,72.3765,52794.0
2022-12-14 10:00:00,76.09,76.23,75.97,76.05,46247.0,72.3956,72.5288,72.2814,72.3575,46247.0
2022-12-14 10:30:00,76.04,76.12,75.94,75.94,31702.0,72.348,72.4241,72.2528,72.2528,31702.0
2022-12-14 11:00:00,75.98,76.11,75.95,76.09,20707.0,72.2909,72.4146,72.2624,72.3956,20707.0
2022-12-14 11:30:00,76.1,76.14,75.73,75.82,35912.0,72.4051,72.4431,72.053,72.1387,35912.0
2022-12-14 12:00:00,75.8,75.85,75.7,75.77,15621.0,72.1196,72.1672,72.0245,72.0911,15621.0
2022-12-14 12:30:00,75.77,75.86,75.75,75.76,15760.0,72.0911,72.1767,72.0721,72.0816,15760.0
2022-12-14 13:00:00,75.75,75.96,75.73,75.88,17262.0,72.0721,72.2719,72.053,72.1958,17262.0
2022-12-14 13:30:00,75.89,76.19,75.88,76.13,30398.0,72.2053,72.4907,72.1958,72.4336,30398.0
2022-12-14 14:00:00,76.11,76.11,75.28,75.62,99470.0,72.4146,72.4146,71.6249,71.9484,99470.0
2022-12-14 14:30:00,75.61,75.71,74.91,75.08,209769.0,71.9389,72.034,71.2729,71.4346,209769.0
2022-12-14 15:00:00,75.08,75.74,75.05,75.05,60315.0,71.4346,72.0626,71.4061,71.4061,60315.0
2022-12-14 15:30:00,74.97,75.4,74.77,75.2,182733.0,71.3299,71.7391,71.1397,71.5488,182733.0
2022-12-15 09:30:00,74.19,74.32,73.54,73.59,42169.0,70.5878,70.7115,69.9694,70.0169,42169.0
2022-12-15 10:00:00,73.62,73.78,73.42,73.76,49540.0,70.0455,70.1977,69.8552,70.1787,49540.0
2022-12-15 10:30:00,73.76,74.27,73.69,74.27,52332.0,70.1787,70.6639,70.1121,70.6639,52332.0
2022-12-15 11:00:00,74.25,74.41,73.98,74.02,24799.0,70.6449,70.7971,70.388,70.4261,24799.0
2022-12-15 11:30:00,74.03,74.15,73.89,73.98,24027.0,70.4356,70.5498,70.3024,70.388,24027.0
2022-12-15 12:00:00,74.0,74.16,73.98,74.13,35658.0,70.407,70.5593,70.388,70.5307,35658.0
2022-12-15 12:30:00,74.16,74.4,73.97,73.98,37092.0,70.5593,70.7876,70.3785,70.388,37092.0
2022-12-15 13:00:00,73.97,73.97,73.79,73.89,14791.0,70.3785,70.3785,70.2072,70.3024,14791.0
2022-12-15 13:30:00,73.9,74.08,73.85,74.07,19494.0,70.3119,70.4832,70.2643,70.4736,19494.0
2022-12-15 14:00:00,74.07,74.1,73.88,73.95,17382.0,70.4736,70.5022,70.2929,70.3595,17382.0
2022-12-15 14:30:00,73.96,74.33,73.96,74.32,26757.0,70.369,70.721,70.369,70.7115,26757.0
2022-12-15 15:00:00,74.3,74.41,74.06,74.22,43220.0,70.6925,70.7971,70.4641,70.6164,43220.0
2022-12-15 15:30:00,74.22,74.33,73.87,73.97,229676.0,70.6164,70.721,70.2834,70.3785,229676.0
2022-12-16 09:30:00,73.19,73.64,72.88,73.56,258647.0,69.6364,70.0645,69.3414,69.9884,258647.0
2022-12-16 10:00:00,73.56,73.62,73.07,73.18,55565.0,69.9884,70.0455,69.5222,69.6269,55565.0
2022-12-16 10:30:00,73.17,73.36,73.03,73.31,56012.0,69.6173,69.7981,69.4841,69.7505,56012.0
2022-12-16 11:00:00,73.33,73.4,73.14,73.37,68989.0,69.7696,69.8362,69.5888,69.8076,68989.0
2022-12-16 11:30:00,73.37,73.51,72.99,72.99,43581.0,69.8076,69.9408,69.4461,69.4461,43581.0
2022-12-16 12:00:00,73.01,73.24,73.01,73.17,31252.0,69.4651,69.6839,69.4651,69.6173,31252.0
2022-12-16 12:30:00,73.18,73.22,72.92,72.97,58466.0,69.6269,69.6649,69.3795,69.4271,58466.0
2022-12-16 13:00:00,72.98,73.13,72.97,73.06,41295.0,69.4366,69.5793,69.4271,69.5127,41295.0
2022-12-16 13:30:00,73.07,73.28,73.02,73.28,31520.0,69.5222,69.722,69.4746,69.722,31520.0
2022-12-16 14:00:00,73.27,73.58,73.26,73.57,65102.0,69.7125,70.0074,69.703,69.9979,65102.0
2022-12-16 14:30:00,73.56,73.82,73.53,73.8,40318.0,69.9884,70.2358,69.9599,70.2168,40318.0
2022-12-16 15:00:00,73.77,74.13,73.72,74.05,72090.0,70.1882,70.5307,70.1406,70.4546,72090.0
2022-12-16 15:30:00,74.08,74.42,74.08,74.2,287118.0,70.4832,70.8066,70.4832,70.5973,287118.0
2022-12-19 09:30:00,74.14,75.03,74.14,74.73,71018.0,70.5402,71.387,70.5402,71.1016,71018.0
2022-12-19 10:00:00,74.7,74.85,74.64,74.77,35502.0,71.0731,71.2158,71.016,71.1397,35502.0
2022-12-19 10:30:00,74.77,74.8,74.46,74.53,47117.0,71.1397,71.1682,70.8447,70.9113,47117.0
2022-12-19 11:00:00,74.52,74.58,74.33,74.41,38322.0,70.9018,70.9589,70.721,70.7971,38322.0
2022-12-19 11:30:00,74.38,74.39,74.0,74.02,37524.0,70.7686,70.7781,70.407,70.4261,37524.0
2022-12-19 12:00:00,74.03,74.13,73.94,73.94,27813.0,70.4356,70.5307,70.35,70.35,27813.0
2022-12-19 12:30:00,73.93,73.96,73.76,73.88,29227.0,70.3404,70.369,70.1787,70.2929,29227.0
2022-12-19 13:00:00,73.89,73.91,73.66,73.68,18469.0,70.3024,70.3214,70.0835,70.1026,18469.0
2022-12-19 13:30:00,73.69,73.72,73.35,73.36,25575.0,70.1121,70.1406,69.7886,69.7981,25575.0
2022-12-19 14:00:00,73.37,73.4,73.14,73.15,35781.0,69.8076,69.8362,69.5888,69.5983,35781.0
2022-12-19 14:30:00,73.15,73.23,72.93,73.06,33305.0,69.5983,69.6744,69.389,69.5127,33305.0
2022-12-19 15:00:00,73.06,73.54,72.99,73.51,59130.0,69.5127,69.9694,69.4461,69.9408,59130.0
2022-12-19 15:30:00,73.52,73.76,73.51,73.64,159100.0,69.9503,70.1787,69.9408,70.0645,159100.0
2022-12-20 09:30:00,74.11,74.63,74.01,74.6,65638.0,70.5117,71.0065,70.4166,70.9779,65638.0
2022-12-20 10:00:00,74.59,75.11,74.58,75.02,54671.0,70.9684,71.4631,70.9589,71.3775,54671.0
2022-12-20 10:30:00,75.05,75.24,74.97,75.13,35838.0,71.4061,71.5868,71.3299,71.4822,35838.0
2022-12-20 11:00:00,75.12,75.12,74.66,74.72,23101.0,71.4727,71.4727,71.035,71.0921,23101.0
2022-12-20 11:30:00,74.72,74.84,74.69,74.78,18478.0,71.0921,71.2063,71.0635,71.1492,18478.0
2022-12-20 12:00:00,74.79,74.9,74.71,74.85,16394.0,71.1587,71.2633,71.0826,71.2158,16394.0
2022-12-20 12:30:00,74.84,75.16,74.81,75.13,25917.0,71.2063,71.5107,71.1777,71.4822,25917.0
2022-12-20 13:00:00,75.15,75.3,75.11,75.23,22329.0,71.5012,71.6439,71.4631,71.5773,22329.0
2022-12-20 13:30:00,75.23,75.33,75.18,75.18,21024.0,71.5773,71.6725,71.5297,71.5297,21024.0
2022-12-20 14:00:00,75.19,75.23,75.0,75.05,42965.0,71.5393,71.5773,71.3585,71.4061,42965.0
2022-12-20 14:30:00,75.05,75.05,74.86,74.96,19671.0,71.4061,71.4061,71.2253,71.3204,19671.0
2022-12-20 15:00:00,74.98,75.01,74.82,74.91,29787.0,71.3395,71.368,71.1872,71.2729,29787.0
2022-12-20 15:30:00,74.92,75.06,74.81,74.86,132889.0,71.2824,71.4156,71.1777,71.2253,132889.0
2022-12-21 09:30:00,75.61,75.89,75.5,75.75,37325.0,71.9389,72.2053,71.8342,72.0721,37325.0
2022-12-21 10:00:00,75.79,76.2,75.79,76.2,41243.0,72.1101,72.5002,72.1101,72.5002,41243.0
2022-12-21 10:30:00,76.23,76.35,76.11,76.24,32583.0,72.5288,72.6429,72.4146,72.5383,32583.0
2022-12-21 11:00:00,76.24,76.3,75.96,76.09,26369.0,72.5383,72.5954,72.2719,72.3956,26369.0
2022-12-21 11:30:00,76.09,76.1,75.94,75.97,19435.0,72.3956,72.4051,72.2528,72.2814,19435.0
2022-12-21 12:00:00,76.0,76.0,75.85,75.91,22890.0,72.3099,72.3099,72.1672,72.2243,22890.0
2022-12-21 12:30:00,75.92,76.03,75.88,76.02,19309.0,72.2338,72.3385,72.1958,72.329,19309.0
2022-12-21 13:00:00,76.02,76.11,75.9,75.92,20540.0,72.329,72.4146,72.2148,72.2338,20540.0
2022-12-21 13:30:00,75.92,76.09,75.92,76.06,18537.0,72.2338,72.3956,72.2338,72.367,18537.0
2022-12-21 14:00:00,76.07,76.3,75.93,75.93,65529.0,72.3765,72.5954,72.2433,72.2433,65529.0
2022-12-21 14:30:00,75.93,75.96,75.75,75.82,41487.0,72.2433,72.2719,72.0721,72.1387,41487.0
2022-12-21 15:00:00,75.8,75.88,75.7,75.84,35702.0,72.1196,72.1958,72.0245,72.1577,35702.0
2022-12-21 15:30:00,75.84,76.03,75.77,76.02,160227.0,72.1577,72.3385,72.0911,72.329,160227.0
2022-12-22 09:30:00,75.72,75.97,75.45,75.51,46784.0,72.0435,72.2814,71.7866,71.8437,46784.0
2022-12-22 10:00:00,75.45,75.52,75.2,75.22,25743.0,71.7866,71.8532,71.5488,71.5678,25743.0
2022-12-22 10:30:00,75.17,75.3,75.08,75.09,32225.0,71.5202,71.6439,71.4346,71.4441,32225.0
2022-12-22 11:00:00,75.08,75.2,75.02,75.16,23732.0,71.4346,71.5488,71.3775,71.5107,23732.0
2022-12-22 11:30:00,75.18,75.25,74.95,75.11,24347.0,71.5297,71.5963,71.3109,71.4631,24347.0
2022-12-22 12:00:00,75.13,75.14,74.68,74.7,22177.0,71.4822,71.4917,71.054,71.0731,22177.0
2022-12-22 12:30:00,74.75,74.75,74.5,74.55,25229.0,71.1206,71.1206,70.8828,70.9303,25229.0
2022-12-22 13:00:00,74.54,74.54,74.29,74.48,20713.0,70.9208,70.9208,70.683,70.8637,20713.0
2022-12-22 13:30:00,74.45,74.57,74.3,74.55,38764.0,70.8352,70.9494,70.6925,70.9303,38764.0
2022-12-22 14:00:00,74.56,74.79,74.48,74.79,34387.0,70.9399,71.1587,70.8637,71.1587,34387.0
2022-12-22 14:30:00,74.78,75.09,74.75,75.08,43420.0,71.1492,71.4441,71.1206,71.4346,43420.0
2022-12-22 15:00:00,75.08,75.31,75.02,75.3,47369.0,71.4346,71.6534,71.3775,71.6439,47369.0
2022-12-22 15:30:00,75.31,75.41,74.97,75.38,228637.0,71.6534,71.7486,71.3299,71.72,228637.0
2022-12-23 09:30:00,75.48,75.63,75.26,75.4,27624.0,71.8152,71.9579,71.6059,71.7391,27624.0
2022-12-23 10:00:00,75.47,75.75,75.37,75.69,50112.0,71.8057,72.0721,71.7105,72.015,50112.0
2022-12-23 10:30:00,75.69,75.77,75.58,75.7,44575.0,72.015,72.0911,71.9103,72.0245,44575.0
2022-12-23 11:00:00,75.69,75.88,75.69,75.79,16900.0,72.015,72.1958,72.015,72.1101,16900.0
2022-12-23 11:30:00,75.81,75.99,75.78,75.92,14461.0,72.1292,72.3004,72.1006,72.2338,14461.0
2022-12-23 12:00:00,75.94,76.18,75.94,76.1,15987.0,72.2528,72.4812,72.2528,72.4051,15987.0
2022-12-23 12:30:00,76.11,76.19,76.04,76.11,11642.0,72.4146,72.4907,72.348,72.4146,11642.0
2022-12-23 13:00:00,76.12,76.22,76.09,76.19,14107.0,72.4241,72.5193,72.3956,72.4907,14107.0
2022-12-23 13:30:00,76.2,76.31,76.11,76.17,18696.0,72.5002,72.6049,72.4146,72.4717,18696.0
2022-12-23 14:00:00,76.18,76.21,76.08,76.15,30971.0,72.4812,72.5097,72.386,72.4527,30971.0
2022-12-23 14:30:00,76.17,76.26,76.1,76.26,21834.0,72.4717,72.5573,72.4051,72.5573,21834.0
2022-12-23 15:00:00,76.28,76.37,76.05,76.05,37673.0,72.5763,72.662,72.3575,72.3575,37673.0
2022-12-23 15:30:00,76.04,76.14,75.92,76.13,133590.0,72.348,72.4431,72.2338,72.4336,133590.0
2022-12-27 09:30:00,76.44,76.59,76.04,76.21,44726.0,72.7286,72.8713,72.348,72.5097,44726.0
2022-12-27 10:00:00,76.2,76.74,76.12,76.71,23136.0,72.5002,73.014,72.4241,72.9855,23136.0
2022-12-27 10:30:00,76.71,76.8,76.51,76.52,26353.0,72.9855,73.0711,72.7952,72.8047,26353.0
2022-12-27 11:00:00,76.51,76.78,76.48,76.63,23357.0,72.7952,73.0521,72.7666,72.9093,23357.0
2022-12-27 11:30:00,76.64,76.77,76.56,76.76,34923.0,72.9189,73.0425,72.8427,73.033,34923.0
2022-12-27 12:00:00,76.78,76.86,76.67,76.71,18056.0,73.0521,73.1282,72.9474,72.9855,18056.0
2022-12-27 12:30:00,76.71,76.88,76.7,76.88,44333.0,72.9855,73.1472,72.9759,73.1472,44333.0
2022-12-27 13:00:00,76.87,76.93,76.81,76.9,28785.0,73.1377,73.1948,73.0806,73.1662,28785.0
2022-12-27 13:30:00,76.89,76.89,76.49,76.5,30213.0,73.1567,73.1567,72.7761,72.7857,30213.0
2022-12-27 14:00:00,76.51,76.57,76.34,76.34,18121.0,72.7952,72.8523,72.6334,72.6334,18121.0
2022-12-27 14:30:00,76.32,76.54,76.27,76.49,30083.0,72.6144,72.8237,72.5668,72.7761,30083.0
2022-12-27 15:00:00,76.5,76.71,76.46,76.63,27818.0,72.7857,72.9855,72.7476,72.9093,27818.0
2022-12-27 15:30:00,76.63,76.68,76.43,76.61,139152.0,72.9093,72.9569,72.7191,72.8903,139152.0
2022-12-28 09:30:00,76.97,76.97,76.59,76.62,30323.0,73.2328,73.2328,72.8713,72.8998,30323.0
2022-12-28 10:00:00,76.64,76.65,76.38,76.41,24568.0,72.9189,72.9284,72.6715,72.7,24568.0
2022-12-28 10:30:00,76.41,76.54,76.23,76.25,21033.0,72.7,72.8237,72.5288,72.5478,21033.0
2022-12-28 11:00:00,76.23,76.36,76.06,76.25,20000.0,72.5288,72.6525,72.367,72.5478,20000.0
2022-12-28 11:30:00,76.27,76.32,76.14,76.17,18248.0,72.5668,72.6144,72.4431,72.4717,18248.0
2022-12-28 12:00:00,76.17,76.17,75.9,76.0,20578.0,72.4717,72.4717,72.2148,72.3099,20578.0
2022-12-28 12:30:00,76.01,76.3,76.0,76.29,16581.0,72.3194,72.5954,72.3099,72.5859,16581.0
2022-12-28 13:00:00,76.28,76.38,76.26,76.29,14196.0,72.5763,72.6715,72.5573,72.5859,14196.0
2022-12-28 13:30:00,76.3,76.32,76.16,76.17,20186.0,72.5954,72.6144,72.4622,72.4717,20186.0
2022-12-28 14:00:00,76.18,76.28,76.09,76.17,16894.0,72.4812,72.5763,72.3956,72.4717,16894.0
2022-12-28 14:30:00,76.16,76.37,76.16,76.28,20442.0,72.4622,72.662,72.4622,72.5763,20442.0
2022-12-28 15:00:00,76.25,76.27,75.84,75.85,22498.0,72.5478,72.5668,72.1577,72.1672,22498.0
2022-12-28 15:30:00,75.86,76.0,75.65,75.66,102243.0,72.1767,72.3099,71.9769,71.9864,102243.0
2022-12-29 09:30:00,75.87,75.95,75.63,75.95,20199.0,72.1862,72.2624,71.9579,72.2624,20199.0
2022-12-29 10:00:00,75.96,76.42,75.96,76.24,24152.0,72.2719,72.7095,72.2719,72.5383,24152.0
2022-12-29 10:30:00,76.24,76.33,75.97,76.21,21675.0,72.5383,72.6239,72.2814,72.5097,21675.0
2022-12-29 11:00:00,76.23,76.23,75.99,76.05,13874.0,72.5288,72.5288,72.3004,72.3575,13874.0
2022-12-29 11:30:00,76.06,76.31,76.06,76.28,20980.0,72.367,72.6049,72.367,72.5763,20980.0
2022-12-29 12:00:00,76.28,76.6,76.24,76.45,20089.0,72.5763,72.8808,72.5383,72.7381,20089.0
2022-12-29 12:30:00,76.45,76.52,76.39,76.5,15385.0,72.7381,72.8047,72.681,72.7857,15385.0
2022-12-29 13:00:00,76.49,76.56,76.41,76.43,12477.0,72.7761,72.8427,72.7,72.7191,12477.0
2022-12-29 13:30:00,76.41,76.49,76.3,76.37,22075.0,72.7,72.7761,72.5954,72.662,22075.0
2022-12-29 14:00:00,76.37,76.45,76.34,76.41,14040.0,72.662,72.7381,72.6334,72.7,14040.0
2022-12-29 14:30:00,76.39,76.55,76.38,76.39,19753.0,72.681,72.8332,72.6715,72.681,19753.0
2022-12-29 15:00:00,76.38,76.41,76.26,76.38,34733.0,72.6715,72.7,72.5573,72.6715,34733.0
2022-12-29 15:30:00,76.4,76.5,76.33,76.41,111099.0,72.6905,72.7857,72.6239,72.7,111099.0
2022-12-30 09:30:00,75.86,76.25,75.77,75.93,25203.0,72.1767,72.5478,72.0911,72.2433,25203.0
2022-12-30 10:00:00,75.93,76.09,75.74,76.04,26274.0,72.2433,72.3956,72.0626,72.348,26274.0
2022-12-30 10:30:00,76.03,76.07,75.88,75.94,16335.0,72.3385,72.3765,72.1958,72.2528,16335.0
2022-12-30 11:00:00,75.93,75.93,75.74,75.78,19153.0,72.2433,72.2433,72.0626,72.1006,19153.0
2022-12-30 11:30:00,75.73,75.88,75.72,75.86,14219.0,72.053,72.1958,72.0435,72.1767,14219.0
2022-12-30 12:00:00,75.89,75.93,75.81,75.88,13232.0,72.2053,72.2433,72.1292,72.1958,13232.0
2022-12-30 12:30:00,75.87,75.91,75.83,75.87,15643.0,72.1862,72.2243,72.1482,72.1862,15643.0
2022-12-30 13:00:00,75.89,75.89,75.47,75.58,15778.0,72.2053,72.2053,71.8057,71.9103,15778.0
2022-12-30 13:30:00,75.6,75.74,75.6,75.61,16092.0,71.9294,72.0626,71.9294,71.9389,16092.0
2022-12-30 14:00:00,75.6,75.64,75.44,75.57,20370.0,71.9294,71.9674,71.7771,71.9008,20370.0
2022-12-30 14:30:00,75.58,75.66,75.45,75.51,24425.0,71.9103,71.9864,71.7866,71.8437,24425.0
2022-12-30 15:00:00,75.51,75.8,75.5,75.63,37986.0,71.8437,72.1196,71.8342,71.9579,37986.0
2022-12-30 15:30:00,75.62,76.01,75.62,75.82,119374.0,71.9484,72.3194,71.9484,72.1387,119374.0
2023-01-03 09:30:00,75.69,75.76,75.04,75.17,80443.0,72.015,72.0816,71.3965,71.5202,80443.0
2023-01-03 10:00:00,75.19,75.49,75.04,75.39,33956.0,71.5393,71.8247,71.3965,71.7296,33956.0
2023-01-03 10:30:00,75.41,75.64,75.4,75.64,49072.0,71.7486,71.9674,71.7391,71.9674,49072.0
2023-01-03 11:00:00,75.71,75.75,75.16,75.33,46639.0,72.034,72.0721,71.5107,71.6725,46639.0
2023-01-03 11:30:00,75.32,75.32,74.9,74.94,25927.0,71.6629,71.6629,71.2633,71.3014,25927.0
2023-01-03 12:00:00,74.96,75.12,74.85,74.86,29847.0,71.3204,71.4727,71.2158,71.2253,29847.0
2023-01-03 12:30:00,74.89,75.17,74.7,74.9,21553.0,71.2538,71.5202,71.0731,71.2633,21553.0
2023-01-03 13:00:00,74.92,75.13,74.86,75.09,22238.0,71.2824,71.4822,71.2253,71.4441,22238.0
2023-01-03 13:30:00,75.07,75.28,74.96,75.23,35992.0,71.4251,71.6249,71.3204,71.5773,35992.0
2023-01-03 14:00:00,75.24,75.25,74.84,74.88,30891.0,71.5868,71.5963,71.2063,71.2443,30891.0
2023-01-03 14:30:00,74.88,75.13,74.71,75.08,52111.0,71.2443,71.4822,71.0826,71.4346,52111.0
2023-01-03 15:00:00,75.08,75.18,74.95,75.09,56919.0,71.4346,71.5297,71.3109,71.4441,56919.0
2023-01-03 15:30:00,75.1,75.42,75.08,75.35,172157.0,71.4536,71.7581,71.4346,71.6915,172157.0
2023-01-04 09:30:00,75.84,76.42,75.72,76.23,63977.0,72.1577,72.7095,72.0435,72.5288,63977.0
2023-01-04 10:00:00,76.17,76.39,75.77,76.07,38442.0,72.4717,72.681,72.0911,72.3765,38442.0
2023-01-04 10:30:00,76.07,76.21,75.84,76.19,28983.0,72.3765,72.5097,72.1577,72.4907,28983.0
2023-01-04 11:00:00,76.2,76.39,76.1,76.26,22925.0,72.5002,72.681,72.4051,72.5573,22925.0
2023-01-04 11:30:00,76.28,76.64,76.28,76.62,22883.0,72.5763,72.9189,72.5763,72.8998,22883.0
2023-01-04 12:00:00,76.63,76.76,76.6,76.64,24954.0,72.9093,73.033,72.8808,72.9189,24954.0
2023-01-04 12:30:00,76.65,76.81,76.62,76.63,30160.0,72.9284,73.0806,72.8998,72.9093,30160.0
2023-01-04 13:00:00,76.63,76.82,76.58,76.76,24293.0,72.9093,73.0901,72.8618,73.033,24293.0
2023-01-04 13:30:00,76.8,76.85,76.36,76.68,38936.0,73.0711,73.1187,72.6525,72.9569,38936.0
2023-01-04 14:00:00,76.55,76.9,76.41,76.44,70254.0,72.8332,73.1662,72.7,72.7286,70254.0
2023-01-04 14:30:00,76.45,76.84,76.41,76.82,63648.0,72.7381,73.1091,72.7,73.0901,63648.0
2023-01-04 15:00:00,76.83,77.02,76.76,76.88,86725.0,73.0996,73.2804,73.033,73.1472,86725.0
2023-01-04 15:30:00,76.87,76.91,76.5,76.82,220769.0,73.1377,73.1757,72.7857,73.0901,220769.0
2023-01-05 09:30:00,76.71,77.0,76.17,76.42,59240.0,72.9855,73.2614,72.4717,72.7095,59240.0
2023-01-05 10:00:00,76.4,76.8,76.19,76.62,101655.0,72.6905,73.0711,72.4907,72.8998,101655.0
2023-01-05 10:30:00,76.61,76.8,76.44,76.44,73118.0,72.8903,73.0711,72.7286,72.7286,73118.0
2023-01-05 11:00:00,76.4,76.41,75.83,75.96,30284.0,72.6905,72.7,72.1482,72.2719,30284.0
2023-01-05 11:30:00,75.97,76.23,75.94,76.2,26044.0,72.2814,72.5288,72.2528,72.5002,26044.0
2023-01-05 12:00:00,76.2,76.36,76.2,76.31,37528.0,72.5002,72.6525,72.5002,72.6049,37528.0
2023-01-05 12:30:00,76.29,76.52,76.27,76.4,27281.0,72.5859,72.8047,72.5668,72.6905,27281.0
2023-01-05 13:00:00,76.4,76.78,76.31,76.67,28831.0,72.6905,73.0521,72.6049,72.9474,28831.0
2023-01-05 13:30:00,76.69,76.81,76.65,76.74,42049.0,72.9664,73.0806,72.9284,73.014,42049.0
2023-01-05 14:00:00,76.76,76.96,76.76,76.82,47004.0,73.033,73.2233,73.033,73.0901,47004.0
2023-01-05 14:30:00,76.83,77.26,76.83,77.09,91548.0,73.0996,73.5088,73.0996,73.347,91548.0
2023-01-05 15:00:00,77.09,77.12,76.87,77.0,121672.0,73.347,73.3756,73.1377,73.2614,121672.0
2023-01-05 15:30:00,76.98,77.18,76.9,77.05,233014.0,73.2424,73.4326,73.1662,73.309,233014.0
2023-01-06 09:30:00,77.62,78.39,77.62,78.34,133176.0,73.8513,74.5839,73.8513,74.5363,133176.0
2023-01-06 10:00:00,78.39,78.91,78.33,78.89,73141.0,74.5839,75.0786,74.5268,75.0596,73141.0
2023-01-06 10:30:00,78.9,79.04,78.85,78.98,66956.0,75.0691,75.2023,75.0216,75.1452,66956.0
2023-01-06 11:00:00,78.98,79.23,78.9,79.03,44570.0,75.1452,75.3831,75.0691,75.1928,44570.0
2023-01-06 11:30:00,79.04,79.42,79.04,79.23,30682.0,75.2023,75.5639,75.2023,75.3831,30682.0
2023-01-06 12:00:00,79.22,79.27,79.04,79.14,44459.0,75.3736,75.4212,75.2023,75.2975,44459.0
2023-01-06 12:30:00,79.14,79.39,79.1,79.17,125554.0,75.2975,75.5353,75.2594,75.326,125554.0
2023-01-06 13:00:00,79.19,79.21,79.03,79.21,40749.0,75.345,75.3641,75.1928,75.3641,40749.0
2023-01-06 13:30:00,79.22,79.23,79.07,79.16,41439.0,75.3736,75.3831,75.2309,75.3165,41439.0
2023-01-06 14:00:00,79.16,79.3,79.11,79.18,43925.0,75.3165,75.4497,75.2689,75.3355,43925.0
2023-01-06 14:30:00,79.16,79.27,79.15,79.17,48211.0,75.3165,75.4212,75.307,75.326,48211.0
2023-01-06 15:00:00,79.19,79.44,79.18,79.26,70539.0,75.345,75.5829,75.3355,75.4116,70539.0
2023-01-06 15:30:00,79.26,79.37,78.83,78.89,260422.0,75.4116,75.5163,75.0025,75.0596,260422.0
2023-01-09 09:30:00,78.34,78.53,77.92,77.97,97380.0,74.5363,74.7171,74.1367,74.1843,97380.0
2023-01-09 10:00:00,77.96,78.35,77.89,78.15,51621.0,74.1748,74.5458,74.1082,74.3555,51621.0
2023-01-09 10:30:00,78.14,78.19,77.93,77.96,59115.0,74.346,74.3936,74.1462,74.1748,59115.0
2023-01-09 11:00:00,77.98,78.17,77.72,78.17,59874.0,74.1938,74.3746,73.9464,74.3746,59874.0
2023-01-09 11:30:00,78.18,78.57,78.16,78.57,43581.0,74.3841,74.7552,74.3651,74.7552,43581.0
2023-01-09 12:00:00,78.57,78.57,78.21,78.31,41504.0,74.7552,74.7552,74.4126,74.5078,41504.0
2023-01-09 12:30:00,78.31,78.32,77.87,77.91,75088.0,74.5078,74.5173,74.0891,74.1272,75088.0
2023-01-09 13:00:00,77.91,77.91,77.5,77.63,59646.0,74.1272,74.1272,73.7371,73.8608,59646.0
2023-01-09 13:30:00,77.62,77.74,77.45,77.61,40523.0,73.8513,73.9655,73.6895,73.8418,40523.0
2023-01-09 14:00:00,77.61,77.76,77.49,77.5,51636.0,73.8418,73.9845,73.7276,73.7371,51636.0
2023-01-09 14:30:00,77.48,77.57,77.24,77.25,66307.0,73.7181,73.8037,73.4897,73.4992,66307.0
2023-01-09 15:00:00,77.25,77.31,76.91,76.91,61664.0,73.4992,73.5563,73.1757,73.1757,61664.0
2023-01-09 15:30:00,76.9,77.0,76.7,76.85,310943.0,73.1662,73.2614,72.9759,73.1187,310943.0
2023-01-10 09:30:00,76.68,76.89,75.24,75.86,179087.0,72.9569,73.1567,71.5868,72.1767,179087.0
2023-01-10 10:00:00,75.87,76.41,75.81,76.22,66584.0,72.1862,72.7,72.1292,72.5193,66584.0
2023-01-10 10:30:00,76.24,76.71,76.12,76.71,47951.0,72.5383,72.9855,72.4241,72.9855,47951.0
2023-01-10 11:00:00,76.75,77.04,76.7,76.93,64879.0,73.0235,73.2994,72.9759,73.1948,64879.0
2023-01-10 11:30:00,76.94,76.95,76.53,76.75,34330.0,73.2043,73.2138,72.8142,73.0235,34330.0
2023-01-10 12:00:00,76.74,76.74,76.53,76.62,21216.0,73.014,73.014,72.8142,72.8998,21216.0
2023-01-10 12:30:00,76.63,76.85,76.59,76.6,41276.0,72.9093,73.1187,72.8713,72.8808,41276.0
2023-01-10 13:00:00,76.59,76.87,76.58,76.69,40523.0,72.8713,73.1377,72.8618,72.9664,40523.0
2023-01-10 13:30:00,76.7,76.85,76.7,76.8,30200.0,72.9759,73.1187,72.9759,73.0711,30200.0
2023-01-10 14:00:00,76.8,76.85,76.39,76.47,74739.0,73.0711,73.1187,72.681,72.7571,74739.0
2023-01-10 14:30:00,76.49,76.55,76.17,76.25,74411.0,72.7761,72.8332,72.4717,72.5478,74411.0
2023-01-10 15:00:00,76.24,76.37,76.16,76.2,75302.0,72.5383,72.662,72.4622,72.5002,75302.0
2023-01-10 15:30:00,76.19,76.3,76.05,76.21,307072.0,72.4907,72.5954,72.3575,72.5097,307072.0
2023-01-11 09:30:00,76.11,76.36,76.01,76.34,73734.0,72.4146,72.6525,72.3194,72.6334,73734.0
2023-01-11 10:00:00,76.35,76.44,75.91,76.08,49008.0,72.6429,72.7286,72.2243,72.386,49008.0
2023-01-11 10:30:00,76.08,76.14,75.89,75.93,34762.0,72.386,72.4431,72.2053,72.2433,34762.0
2023-01-11 11:00:00,75.95,76.07,75.69,75.71,69002.0,72.2624,72.3765,72.015,72.034,69002.0
2023-01-11 11:30:00,75.71,75.85,75.65,75.76,58571.0,72.034,72.1672,71.9769,72.0816,58571.0
2023-01-11 12:00:00,75.78,76.02,75.78,75.93,49381.0,72.1006,72.329,72.1006,72.2433,49381.0
2023-01-11 12:30:00,75.93,75.94,75.66,75.72,38532.0,72.2433,72.2528,71.9864,72.0435,38532.0
2023-01-11 13:00:00,75.69,75.84,75.56,75.66,42454.0,72.015,72.1577,71.8913,71.9864,42454.0
2023-01-11 13:30:00,75.65,75.88,75.64,75.68,54882.0,71.9769,72.1958,71.9674,72.0055,54882.0
2023-01-11 14:00:00,75.69,75.96,75.61,75.93,50432.0,72.015,72.2719,71.9389,72.2433,50432.0
2023-01-11 14:30:00,75.93,76.17,75.93,76.09,70413.0,72.2433,72.4717,72.2433,72.3956,70413.0
2023-01-11 15:00:00,76.08,76.16,75.92,75.92,55072.0,72.386,72.4622,72.2338,72.2338,55072.0
2023-01-11 15:30:00,75.92,76.01,75.7,76.0,316564.0,72.2338,72.3194,72.0245,72.3099,316564.0
2023-01-12 09:30:00,76.14,76.48,75.73,76.14,79039.0,72.4431,72.7666,72.053,72.4431,79039.0
2023-01-12 10:00:00,76.15,76.48,76.0,76.17,64311.0,72.4527,72.7666,72.3099,72.4717,64311.0
2023-01-12 10:30:00,76.16,76.53,76.13,76.43,31651.0,72.4622,72.8142,72.4336,72.7191,31651.0
2023-01-12 11:00:00,76.43,76.49,76.27,76.42,35853.0,72.7191,72.7761,72.5668,72.7095,35853.0
2023-01-12 11:30:00,76.41,76.41,76.17,76.27,34295.0,72.7,72.7,72.4717,72.5668,34295.0
2023-01-12 12:00:00,76.27,76.48,76.26,76.36,29651.0,72.5668,72.7666,72.5573,72.6525,29651.0
2023-01-12 12:30:00,76.36,76.45,76.27,76.39,28729.0,72.6525,72.7381,72.5668,72.681,28729.0
2023-01-12 13:00:00,76.4,76.6,76.33,76.39,71094.0,72.6905,72.8808,72.6239,72.681,71094.0
2023-01-12 13:30:00,76.4,76.73,76.4,76.7,39338.0,72.6905,73.0045,72.6905,72.9759,39338.0
2023-01-12 14:00:00,76.71,76.75,76.58,76.59,37988.0,72.9855,73.0235,72.8618,72.8713,37988.0
2023-01-12 14:30:00,76.58,76.73,76.39,76.47,43000.0,72.8618,73.0045,72.681,72.7571,43000.0
2023-01-12 15:00:00,76.47,76.51,76.23,76.25,48219.0,72.7571,72.7952,72.5288,72.5478,48219.0
2023-01-12 15:30:00,76.26,76.35,76.05,76.24,173269.0,72.5573,72.6429,72.3575,72.5383,173269.0
2023-01-13 09:30:00,75.72,76.02,75.51,75.91,33682.0,72.0435,72.329,71.8437,72.2243,33682.0
2023-01-13 10:00:00,75.91,76.15,75.86,76.12,26241.0,72.2243,72.4527,72.1767,72.4241,26241.0
2023-01-13 10:30:00,76.12,76.27,75.99,76.15,38949.0,72.4241,72.5668,72.3004,72.4527,38949.0
2023-01-13 11:00:00,76.16,76.56,76.15,76.47,41028.0,72.4622,72.8427,72.4527,72.7571,41028.0
2023-01-13 11:30:00,76.47,76.61,76.29,76.5,65096.0,72.7571,72.8903,72.5859,72.7857,65096.0
2023-01-13 12:00:00,76.48,76.75,76.44,76.63,38428.0,72.7666,73.0235,72.7286,72.9093,38428.0
2023-01-13 12:30:00,76.63,76.66,76.49,76.49,26746.0,72.9093,72.9379,72.7761,72.7761,26746.0
2023-01-13 13:00:00,76.52,76.69,76.46,76.51,37246.0,72.8047,72.9664,72.7476,72.7952,37246.0
2023-01-13 13:30:00,76.49,76.65,76.42,76.54,32128.0,72.7761,72.9284,72.7095,72.8237,32128.0
2023-01-13 14:00:00,76.54,76.62,76.49,76.56,18141.0,72.8237,72.8998,72.7761,72.8427,18141.0
2023-01-13 14:30:00,76.56,76.71,76.52,76.61,31137.0,72.8427,72.9855,72.8047,72.8903,31137.0
2023-01-13 15:00:00,76.61,76.75,76.58,76.64,43037.0,72.8903,73.0235,72.8618,72.9189,43037.0
2023-01-13 15:30:00,76.65,76.88,76.55,76.66,174244.0,72.9284,73.1472,72.8332,72.9379,174244.0
2023-01-17 09:30:00,76.5,76.71,75.03,75.08,186358.0,72.7857,72.9855,71.387,71.4346,186358.0
2023-01-17 10:00:00,75.03,75.52,74.93,75.48,134600.0,71.387,71.8532,71.2919,71.8152,134600.0
2023-01-17 10:30:00,75.49,75.68,75.32,75.55,183228.0,71.8247,72.0055,71.6629,71.8818,183228.0
2023-01-17 11:00:00,75.55,75.78,75.42,75.72,134723.0,71.8818,72.1006,71.7581,72.0435,134723.0
2023-01-17 11:30:00,75.72,75.85,75.3,75.33,32641.0,72.0435,72.1672,71.6439,71.6725,32641.0
2023-01-17 12:00:00,75.34,75.55,75.21,75.25,69877.0,71.682,71.8818,71.5583,71.5963,69877.0
2023-01-17 12:30:00,75.25,75.49,75.25,75.49,46717.0,71.5963,71.8247,71.5963,71.8247,46717.0
2023-01-17 13:00:00,75.49,75.7,75.47,75.68,48976.0,71.8247,72.0245,71.8057,72.0055,48976.0
2023-01-17 13:30:00,75.67,76.04,75.67,75.8,66934.0,71.996,72.348,71.996,72.1196,66934.0
2023-01-17 14:00:00,75.81,75.98,75.62,75.67,52618.0,72.1292,72.2909,71.9484,71.996,52618.0
2023-01-17 14:30:00,75.7,76.05,75.69,76.05,91868.0,72.0245,72.3575,72.015,72.3575,91868.0
2023-01-17 15:00:00,76.06,76.15,75.88,75.9,89551.0,72.367,72.4527,72.1958,72.2148,89551.0
2023-01-17 15:30:00,75.89,76.01,75.77,75.95,304364.0,72.2053,72.3194,72.0911,72.2624,304364.0
2023-01-18 09:30:00,75.65,76.14,75.49,76.14,41888.0,71.9769,72.4431,71.8247,72.4431,41888.0
2023-01-18 10:00:00,76.18,76.41,76.1,76.35,37631.0,72.4812,72.7,72.4051,72.6429,37631.0
2023-01-18 10:30:00,76.33,76.45,76.13,76.21,48115.0,72.6239,72.7381,72.4336,72.5097,48115.0
2023-01-18 11:00:00,76.2,76.21,75.58,75.58,33189.0,72.5002,72.5097,71.9103,71.9103,33189.0
2023-01-18 11:30:00,75.56,75.57,75.1,75.19,59131.0,71.8913,71.9008,71.4536,71.5393,59131.0
2023-01-18 12:00:00,75.19,75.39,75.19,75.3,30119.0,71.5393,71.7296,71.5393,71.6439,30119.0
2023-01-18 12:30:00,75.28,75.3,75.12,75.17,28045.0,71.6249,71.6439,71.4727,71.5202,28045.0
2023-01-18 13:00:00,75.17,75.24,75.01,75.24,55430.0,71.5202,71.5868,71.368,71.5868,55430.0
2023-01-18 13:30:00,75.26,75.36,75.23,75.26,29759.0,71.6059,71.701,71.5773,71.6059,29759.0
2023-01-18 14:00:00,75.28,75.35,75.13,75.18,25636.0,71.6249,71.6915,71.4822,71.5297,25636.0
2023-01-18 14:30:00,75.19,75.23,75.07,75.14,37446.0,71.5393,71.5773,71.4251,71.4917,37446.0
2023-01-18 15:00:00,75.13,75.29,75.07,75.23,53814.0,71.4822,71.6344,71.4251,71.5773,53814.0
2023-01-18 15:30:00,75.23,75.24,74.96,75.11,337656.0,71.5773,71.5868,71.3204,71.4631,337656.0
2023-01-19 09:30:00,74.69,74.94,74.08,74.09,148254.0,71.0635,71.3014,70.4832,70.4927,148254.0
2023-01-19 10:00:00,74.11,74.23,73.86,73.91,170663.0,70.5117,70.6259,70.2738,70.3214,170663.0
2023-01-19 10:30:00,73.9,73.94,73.51,73.67,57635.0,70.3119,70.35,69.9408,70.0931,57635.0
2023-01-19 11:00:00,73.68,73.83,73.44,73.55,65342.0,70.1026,70.2453,69.8742,69.9789,65342.0
2023-01-19 11:30:00,73.55,74.02,73.53,73.96,69046.0,69.9789,70.4261,69.9599,70.369,69046.0
2023-01-19 12:00:00,73.98,74.38,73.98,74.28,56785.0,70.388,70.7686,70.388,70.6734,56785.0
2023-01-19 12:30:00,74.28,74.36,74.17,74.25,62835.0,70.6734,70.7496,70.5688,70.6449,62835.0
2023-01-19 13:00:00,74.26,74.39,74.17,74.38,43039.0,70.6544,70.7781,70.5688,70.7686,43039.0
2023-01-19 13:30:00,74.38,74.51,74.32,74.51,50776.0,70.7686,70.8923,70.7115,70.8923,50776.0
2023-01-19 14:00:00,74.51,74.51,74.24,74.25,47945.0,70.8923,70.8923,70.6354,70.6449,47945.0
2023-01-19 14:30:00,74.23,74.25,74.02,74.1,65567.0,70.6259,70.6449,70.4261,70.5022,65567.0
2023-01-19 15:00:00,74.09,74.41,74.04,74.39,74633.0,70.4927,70.7971,70.4451,70.7781,74633.0
2023-01-19 15:30:00,74.39,74.59,74.28,74.31,267720.0,70.7781,70.9684,70.6734,70.702,267720.0
2023-01-20 09:30:00,74.44,74.44,73.45,73.89,159035.0,70.8257,70.8257,69.8837,70.3024,159035.0
2023-01-20 10:00:00,73.95,74.41,73.91,74.37,23055.0,70.3595,70.7971,70.3214,70.7591,23055.0
2023-01-20 10:30:00,74.38,74.61,74.31,74.34,40898.0,70.7686,70.9874,70.702,70.7305,40898.0
2023-01-20 11:00:00,74.35,74.68,74.31,74.67,33127.0,70.74,71.054,70.702,71.0445,33127.0
2023-01-20 11:30:00,74.68,74.77,74.59,74.69,21930.0,71.054,71.1397,70.9684,71.0635,21930.0
2023-01-20 12:00:00,74.68,74.68,74.45,74.45,19804.0,71.054,71.054,70.8352,70.8352,19804.0
2023-01-20 12:30:00,74.47,74.47,74.29,74.32,26249.0,70.8542,70.8542,70.683,70.7115,26249.0
2023-01-20 13:00:00,74.33,74.37,74.2,74.3,31228.0,70.721,70.7591,70.5973,70.6925,31228.0
2023-01-20 13:30:00,74.31,74.58,74.31,74.54,26579.0,70.702,70.9589,70.702,70.9208,26579.0
2023-01-20 14:00:00,74.55,74.9,74.52,74.8,90259.0,70.9303,71.2633,70.9018,71.1682,90259.0
2023-01-20 14:30:00,74.81,74.95,74.75,74.95,56730.0,71.1777,71.3109,71.1206,71.3109,56730.0
2023-01-20 15:00:00,74.95,75.07,74.84,74.88,41554.0,71.3109,71.4251,71.2063,71.2443,41554.0
2023-01-20 15:30:00,74.88,75.09,74.75,75.05,312108.0,71.2443,71.4441,71.1206,71.4061,312108.0
2023-01-23 09:30:00,75.02,75.39,74.87,75.39,63855.0,71.3775,71.7296,71.2348,71.7296,63855.0
2023-01-23 10:00:00,75.4,75.7,75.34,75.68,39817.0,71.7391,72.0245,71.682,72.0055,39817.0
2023-01-23 10:30:00,75.71,76.09,75.64,76.04,64731.0,72.034,72.3956,71.9674,72.348,64731.0
2023-01-23 11:00:00,76.04,76.31,75.93,75.95,72527.0,72.348,72.6049,72.2433,72.2624,72527.0
2023-01-23 11:30:00,75.97,76.14,75.95,76.09,30160.0,72.2814,72.4431,72.2624,72.3956,30160.0
2023-01-23 12:00:00,76.1,76.13,75.88,76.11,41221.0,72.4051,72.4336,72.1958,72.4146,41221.0
2023-01-23 12:30:00,76.1,76.28,76.09,76.28,35674.0,72.4051,72.5763,72.3956,72.5763,35674.0
2023-01-23 13:00:00,76.28,76.39,76.2,76.32,45720.0,72.5763,72.681,72.5002,72.6144,45720.0
2023-01-23 13:30:00,76.32,76.53,76.3,76.34,78279.0,72.6144,72.8142,72.5954,72.6334,78279.0
2023-01-23 14:00:00,76.33,76.34,75.73,75.76,100061.0,72.6239,72.6334,72.053,72.0816,100061.0
2023-01-23 14:30:00,75.76,75.95,75.6,75.77,72264.0,72.0816,72.2624,71.9294,72.0911,72264.0
2023-01-23 15:00:00,75.78,75.88,75.73,75.85,69681.0,72.1006,72.1958,72.053,72.1672,69681.0
2023-01-23 15:30:00,75.84,76.15,75.73,76.12,274618.0,72.1577,72.4527,72.053,72.4241,274618.0
2023-01-24 09:30:00,76.39,76.39,75.42,75.42,29076.0,72.681,72.681,71.7581,71.7581,29076.0
2023-01-24 10:00:00,75.38,76.25,75.37,76.2,57557.0,71.72,72.5478,71.7105,72.5002,57557.0
2023-01-24 10:30:00,76.2,76.44,76.17,76.39,61977.0,72.5002,72.7286,72.4717,72.681,61977.0
2023-01-24 11:00:00,76.4,76.48,76.28,76.45,59208.0,72.6905,72.7666,72.5763,72.7381,59208.0
2023-01-24 11:30:00,76.45,76.46,76.13,76.23,57985.0,72.7381,72.7476,72.4336,72.5288,57985.0
2023-01-24 12:00:00,76.23,76.31,76.06,76.3,31432.0,72.5288,72.6049,72.367,72.5954,31432.0
2023-01-24 12:30:00,76.31,76.33,76.22,76.3,68068.0,72.6049,72.6239,72.5193,72.5954,68068.0
2023-01-24 13:00:00,76.3,76.51,76.27,76.48,36747.0,72.5954,72.7952,72.5668,72.7666,36747.0
2023-01-24 13:30:00,76.46,76.57,76.3,76.46,39329.0,72.7476,72.8523,72.5954,72.7476,39329.0
2023-01-24 14:00:00,76.47,76.47,76.28,76.45,27894.0,72.7571,72.7571,72.5763,72.7381,27894.0
2023-01-24 14:30:00,76.46,76.69,76.44,76.67,27731.0,72.7476,72.9664,72.7286,72.9474,27731.0
2023-01-24 15:00:00,76.68,76.79,76.66,76.69,55967.0,72.9569,73.0616,72.9379,72.9664,55967.0
2023-01-24 15:30:00,76.68,76.68,76.38,76.41,160285.0,72.9569,72.9569,72.6715,72.7,160285.0
2023-01-25 09:30:00,76.14,76.69,76.14,76.5,39360.0,72.4431,72.9664,72.4431,72.7857,39360.0
2023-01-25 10:00:00,76.56,76.86,76.56,76.6,71552.0,72.8427,73.1282,72.8427,72.8808,71552.0
2023-01-25 10:30:00,76.58,76.67,76.24,76.62,46859.0,72.8618,72.9474,72.5383,72.8998,46859.0
2023-01-25 11:00:00,76.64,76.83,76.58,76.78,34130.0,72.9189,73.0996,72.8618,73.0521,34130.0
2023-01-25 11:30:00,76.8,77.15,76.76,77.13,32881.0,73.0711,73.4041,73.033,73.3851,32881.0
2023-01-25 12:00:00,77.12,77.16,76.97,77.0,22685.0,73.3756,73.4136,73.2328,73.2614,22685.0
2023-01-25 12:30:00,76.99,77.23,76.97,77.13,33370.0,73.2519,73.4802,73.2328,73.3851,33370.0
2023-01-25 13:00:00,77.12,77.21,77.07,77.11,40699.0,73.3756,73.4612,73.328,73.366,40699.0
2023-01-25 13:30:00,77.13,77.22,77.09,77.19,20211.0,73.3851,73.4707,73.347,73.4422,20211.0
2023-01-25 14:00:00,77.18,77.32,77.0,77.08,24871.0,73.4326,73.5658,73.2614,73.3375,24871.0
2023-01-25 14:30:00,77.08,77.13,77.01,77.07,23487.0,73.3375,73.3851,73.2709,73.328,23487.0
2023-01-25 15:00:00,77.08,77.31,77.01,77.23,57100.0,73.3375,73.5563,73.2709,73.4802,57100.0
2023-01-25 15:30:00,77.23,77.28,76.94,77.1,216979.0,73.4802,73.5278,73.2043,73.3565,216979.0
2023-01-26 09:30:00,77.3,77.79,77.21,77.29,40066.0,73.5468,74.013,73.4612,73.5373,40066.0
2023-01-26 10:00:00,77.29,77.53,77.19,77.51,27306.0,73.5373,73.7656,73.4422,73.7466,27306.0
2023-01-26 10:30:00,77.53,77.69,77.21,77.29,42433.0,73.7656,73.9179,73.4612,73.5373,42433.0
2023-01-26 11:00:00,77.3,77.49,77.25,77.4,18389.0,73.5468,73.7276,73.4992,73.642,18389.0
2023-01-26 11:30:00,77.39,77.55,77.39,77.55,14899.0,73.6324,73.7847,73.6324,73.7847,14899.0
2023-01-26 12:00:00,77.59,77.68,77.48,77.66,36075.0,73.8227,73.9084,73.7181,73.8893,36075.0
2023-01-26 12:30:00,77.65,77.67,77.39,77.4,14397.0,73.8798,73.8988,73.6324,73.642,14397.0
2023-01-26 13:00:00,77.41,77.56,77.39,77.5,12602.0,73.6515,73.7942,73.6324,73.7371,12602.0
2023-01-26 13:30:00,77.51,77.68,77.5,77.62,12734.0,73.7466,73.9084,73.7371,73.8513,12734.0
2023-01-26 14:00:00,77.63,77.65,77.45,77.47,19741.0,73.8608,73.8798,73.6895,73.7086,19741.0
2023-01-26 14:30:00,77.48,77.64,77.47,77.56,24962.0,73.7181,73.8703,73.7086,73.7942,24962.0
2023-01-26 15:00:00,77.57,77.59,77.4,77.41,27422.0,73.8037,73.8227,73.642,73.6515,27422.0
2023-01-26 15:30:00,77.4,77.71,77.39,77.68,122017.0,73.642,73.9369,73.6324,73.9084,122017.0
2023-01-27 09:30:00,77.58,77.61,77.01,77.01,29704.0,73.8132,73.8418,73.2709,73.2709,29704.0
2023-01-27 10:00:00,77.1,77.23,76.77,76.88,44932.0,73.3565,73.4802,73.0425,73.1472,44932.0
2023-01-27 10:30:00,76.87,76.9,76.25,76.44,18259.0,73.1377,73.1662,72.5478,72.7286,18259.0
2023-01-27 11:00:00,76.47,76.68,76.44,76.65,41692.0,72.7571,72.9569,72.7286,72.9284,41692.0
2023-01-27 11:30:00,76.65,76.8,76.63,76.73,41743.0,72.9284,73.0711,72.9093,73.0045,41743.0
2023-01-27 12:00:00,76.71,76.71,76.45,76.46,44439.0,72.9855,72.9855,72.7381,72.7476,44439.0
2023-01-27 12:30:00,76.46,76.76,76.45,76.73,47226.0,72.7476,73.033,72.7381,73.0045,47226.0
2023-01-27 13:00:00,76.73,76.75,76.6,76.66,15256.0,73.0045,73.0235,72.8808,72.9379,15256.0
2023-01-27 13:30:00,76.63,76.66,76.51,76.58,17857.0,72.9093,72.9379,72.7952,72.8618,17857.0
2023-01-27 14:00:00,76.59,76.84,76.58,76.77,27997.0,72.8713,73.1091,72.8618,73.0425,27997.0
2023-01-27 14:30:00,76.77,76.95,76.76,76.91,46401.0,73.0425,73.2138,73.033,73.1757,46401.0
2023-01-27 15:00:00,76.9,76.93,76.67,76.74,55462.0,73.1662,73.1948,72.9474,73.014,55462.0
2023-01-27 15:30:00,76.73,76.82,76.5,76.61,225866.0,73.0045,73.0901,72.7857,72.8903,225866.0
2023-01-30 09:30:00,76.51,77.14,76.25,76.99,68711.0,72.7952,73.3946,72.5478,73.2519,68711.0
2023-01-30 10:00:00,76.99,77.34,76.99,77.28,25519.0,73.2519,73.5849,73.2519,73.5278,25519.0
2023-01-30 10:30:00,77.29,77.31,77.11,77.15,25689.0,73.5373,73.5563,73.366,73.4041,25689.0
2023-01-30 11:00:00,77.15,77.23,76.72,76.81,41574.0,73.4041,73.4802,72.995,73.0806,41574.0
2023-01-30 11:30:00,76.8,76.85,76.46,76.54,26783.0,73.0711,73.1187,72.7476,72.8237,26783.0
2023-01-30 12:00:00,76.54,76.57,76.35,76.41,27796.0,72.8237,72.8523,72.6429,72.7,27796.0
2023-01-30 12:30:00,76.41,76.49,76.32,76.36,27926.0,72.7,72.7761,72.6144,72.6525,27926.0
2023-01-30 13:00:00,76.36,76.71,76.33,76.58,20906.0,72.6525,72.9855,72.6239,72.8618,20906.0
2023-01-30 13:30:00,76.59,76.76,76.56,76.66,25743.0,72.8713,73.033,72.8427,72.9379,25743.0
2023-01-30 14:00:00,76.66,76.72,76.54,76.68,28442.0,72.9379,72.995,72.8237,72.9569,28442.0
2023-01-30 14:30:00,76.69,76.74,76.54,76.69,42725.0,72.9664,73.014,72.8237,72.9664,42725.0
2023-01-30 15:00:00,76.7,76.86,76.65,76.73,31582.0,72.9759,73.1282,72.9284,73.0045,31582.0
2023-01-30 15:30:00,76.72,76.8,76.47,76.54,139613.0,72.995,73.0711,72.7571,72.8237,139613.0
2023-01-31 09:30:00,76.65,76.65,76.05,76.25,32451.0,72.9284,72.9284,72.3575,72.5478,32451.0
2023-01-31 10:00:00,76.26,76.57,76.18,76.57,30836.0,72.5573,72.8523,72.4812,72.8523,30836.0
2023-01-31 10:30:00,76.58,76.76,76.51,76.67,47092.0,72.8618,73.033,72.7952,72.9474,47092.0
2023-01-31 11:00:00,76.7,76.8,76.51,76.75,74460.0,72.9759,73.0711,72.7952,73.0235,74460.0
2023-01-31 11:30:00,76.75,76.86,76.67,76.86,27525.0,73.0235,73.1282,72.9474,73.1282,27525.0
2023-01-31 12:00:00,76.88,77.07,76.78,77.03,24501.0,73.1472,73.328,73.0521,73.2899,24501.0
2023-01-31 12:30:00,77.01,77.19,77.0,77.14,22440.0,73.2709,73.4422,73.2614,73.3946,22440.0
2023-01-31 13:00:00,77.15,77.23,77.1,77.2,15147.0,73.4041,73.4802,73.3565,73.4517,15147.0
2023-01-31 13:30:00,77.2,77.29,77.14,77.28,18055.0,73.4517,73.5373,73.3946,73.5278,18055.0
2023-01-31 14:00:00,77.28,77.37,77.13,77.19,25922.0,73.5278,73.6134,73.3851,73.4422,25922.0
2023-01-31 14:30:00,77.19,77.19,77.09,77.12,32715.0,73.4422,73.4422,73.347,73.3756,32715.0
2023-01-31 15:00:00,77.12,77.2,76.99,77.02,33279.0,73.3756,73.4517,73.2519,73.2804,33279.0
2023-01-31 15:30:00,77.02,77.66,77.01,77.61,155217.0,73.2804,73.8893,73.2709,73.8418,155217.0
2023-02-01 09:30:00,76.83,77.41,76.33,76.59,119025.0,73.0996,73.6515,72.6239,72.8713,119025.0
2023-02-01 10:00:00,76.6,76.6,75.82,76.12,126984.0,72.8808,72.8808,72.1387,72.4241,126984.0
2023-02-01 10:30:00,76.1,76.25,75.73,75.94,150435.0,72.4051,72.5478,72.053,72.2528,150435.0
2023-02-01 11:00:00,75.96,76.14,75.87,76.04,138431.0,72.2719,72.4431,72.1862,72.348,138431.0
2023-02-01 11:30:00,76.03,76.11,75.78,75.78,53175.0,72.3385,72.4146,72.1006,72.1006,53175.0
2023-02-01 12:00:00,75.77,75.91,75.75,75.77,94182.0,72.0911,72.2243,72.0721,72.0911,94182.0
2023-02-01 12:30:00,75.77,75.93,75.69,75.78,127831.0,72.0911,72.2433,72.015,72.1006,127831.0
2023-02-01 13:00:00,75.77,75.9,75.61,75.76,120065.0,72.0911,72.2148,71.9389,72.0816,120065.0
2023-02-01 13:30:00,75.76,76.1,75.76,76.01,85556.0,72.0816,72.4051,72.0816,72.3194,85556.0
2023-02-01 14:00:00,75.97,76.03,75.61,75.68,87611.0,72.2814,72.3385,71.9389,72.0055,87611.0
2023-02-01 14:30:00,75.67,76.36,75.39,76.22,92657.0,71.996,72.6525,71.7296,72.5193,92657.0
2023-02-01 15:00:00,76.22,76.56,76.05,76.13,113302.0,72.5193,72.8427,72.3575,72.4336,113302.0
2023-02-01 15:30:00,76.12,76.69,75.82,76.02,322959.0,72.4241,72.9664,72.1387,72.329,322959.0
2023-02-02 09:30:00,75.74,75.74,74.03,74.53,105324.0,72.0626,72.0626,70.4356,70.9113,105324.0
2023-02-02 10:00:00,74.53,74.58,73.6,73.77,151718.0,70.9113,70.9589,70.0265,70.1882,151718.0
2023-02-02 10:30:00,73.76,74.22,73.62,74.16,109476.0,70.1787,70.6164,70.0455,70.5593,109476.0
2023-02-02 11:00:00,74.18,74.33,73.52,73.8,165702.0,70.5783,70.721,69.9503,70.2168,165702.0
2023-02-02 11:30:00,73.78,74.12,73.72,73.93,160963.0,70.1977,70.5212,70.1406,70.3404,160963.0
2023-02-02 12:00:00,73.94,74.11,73.76,74.05,122992.0,70.35,70.5117,70.1787,70.4546,122992.0
2023-02-02 12:30:00,74.05,74.08,73.76,74.0,98469.0,70.4546,70.4832,70.1787,70.407,98469.0
2023-02-02 13:00:00,74.0,74.57,74.0,74.36,184042.0,70.407,70.9494,70.407,70.7496,184042.0
2023-02-02 13:30:00,74.38,74.77,74.36,74.64,91542.0,70.7686,71.1397,70.7496,71.016,91542.0
2023-02-02 14:00:00,74.63,74.71,74.28,74.58,132904.0,71.0065,71.0826,70.6734,70.9589,132904.0
2023-02-02 14:30:00,74.59,74.68,74.15,74.26,92873.0,70.9684,71.054,70.5498,70.6544,92873.0
2023-02-02 15:00:00,74.26,74.47,74.09,74.34,101543.0,70.6544,70.8542,70.4927,70.7305,101543.0
2023-02-02 15:30:00,74.34,74.57,74.34,74.41,429958.0,70.7305,70.9494,70.7305,70.7971,429958.0
2023-02-03 09:30:00,72.52,75.63,72.4,72.82,174836.0,68.9989,71.9579,68.8847,69.2843,174836.0
2023-02-03 10:00:00,72.8,74.2,72.71,74.2,217369.0,69.2653,70.5973,69.1797,70.5973,217369.0
2023-02-03 10:30:00,74.16,74.9,74.12,74.68,99135.0,70.5593,71.2633,70.5212,71.054,99135.0
2023-02-03 11:00:00,74.67,74.85,74.14,74.21,82093.0,71.0445,71.2158,70.5402,70.6068,82093.0
2023-02-03 11:30:00,74.21,74.7,74.07,74.65,82079.0,70.6068,71.0731,70.4736,71.0255,82079.0
2023-02-03 12:00:00,74.66,75.04,74.66,74.94,68081.0,71.035,71.3965,71.035,71.3014,68081.0
2023-02-03 12:30:00,74.95,75.16,74.75,74.78,78787.0,71.3109,71.5107,71.1206,71.1492,78787.0
2023-02-03 13:00:00,74.76,74.78,74.36,74.38,114821.0,71.1301,71.1492,70.7496,70.7686,114821.0
2023-02-03 13:30:00,74.37,74.86,74.32,74.66,89010.0,70.7591,71.2253,70.7115,71.035,89010.0
2023-02-03 14:00:00,74.65,74.7,74.48,74.7,103224.0,71.0255,71.0731,70.8637,71.0731,103224.0
2023-02-03 14:30:00,74.7,74.72,74.36,74.4,101030.0,71.0731,71.0921,70.7496,70.7876,101030.0
2023-02-03 15:00:00,74.4,74.56,74.31,74.43,122898.0,70.7876,70.9399,70.702,70.8162,122898.0
2023-02-03 15:30:00,74.44,74.81,74.31,74.78,459632.0,70.8257,71.1777,70.702,71.1492,459632.0
2023-02-06 09:30:00,74.77,75.03,74.31,74.61,82731.0,71.1397,71.387,70.702,70.9874,82731.0
2023-02-06 10:00:00,74.6,74.87,74.42,74.83,52351.0,70.9779,71.2348,70.8066,71.1967,52351.0
2023-02-06 10:30:00,74.81,74.81,74.43,74.64,55863.0,71.1777,71.1777,70.8162,71.016,55863.0
2023-02-06 11:00:00,74.66,75.18,74.66,74.95,62526.0,71.035,71.5297,71.035,71.3109,62526.0
2023-02-06 11:30:00,74.95,74.96,74.57,74.63,72598.0,71.3109,71.3204,70.9494,71.0065,72598.0
2023-02-06 12:00:00,74.62,74.85,74.54,74.85,59167.0,70.9969,71.2158,70.9208,71.2158,59167.0
2023-02-06 12:30:00,74.86,74.92,74.6,74.63,120637.0,71.2253,71.2824,70.9779,71.0065,120637.0
2023-02-06 13:00:00,74.63,74.86,74.59,74.76,95931.0,71.0065,71.2253,70.9684,71.1301,95931.0
2023-02-06 13:30:00,74.76,74.93,74.74,74.86,44731.0,71.1301,71.2919,71.1111,71.2253,44731.0
2023-02-06 14:00:00,74.87,75.02,74.81,75.01,82400.0,71.2348,71.3775,71.1777,71.368,82400.0
2023-02-06 14:30:00,75.01,75.12,74.79,75.06,104063.0,71.368,71.4727,71.1587,71.4156,104063.0
2023-02-06 15:00:00,75.06,75.09,74.73,74.84,123479.0,71.4156,71.4441,71.1016,71.2063,123479.0
2023-02-06 15:30:00,74.83,75.27,74.76,75.23,275503.0,71.1967,71.6154,71.1301,71.5773,275503.0
2023-02-07 09:30:00,74.86,75.3,74.86,75.23,101681.0,71.2253,71.6439,71.2253,71.5773,101681.0
2023-02-07 10:00:00,75.2,75.23,74.75,74.92,134059.0,71.5488,71.5773,71.1206,71.2824,134059.0
2023-02-07 10:30:00,74.89,74.98,74.76,74.78,56441.0,71.2538,71.3395,71.1301,71.1492,56441.0
2023-02-07 11:00:00,74.79,75.14,74.78,75.1,65661.0,71.1587,71.4917,71.1492,71.4536,65661.0
2023-02-07 11:30:00,75.11,75.34,75.11,75.23,41263.0,71.4631,71.682,71.4631,71.5773,41263.0
2023-02-07 12:00:00,75.23,75.38,75.13,75.14,50525.0,71.5773,71.72,71.4822,71.4917,50525.0
2023-02-07 12:30:00,75.14,75.8,75.13,75.68,89500.0,71.4917,72.1196,71.4822,72.0055,89500.0
2023-02-07 13:00:00,75.67,75.78,75.18,75.18,52212.0,71.996,72.1006,71.5297,71.5297,52212.0
2023-02-07 13:30:00,75.14,75.14,74.72,74.94,82161.0,71.4917,71.4917,71.0921,71.3014,82161.0
2023-02-07 14:00:00,74.95,75.6,74.95,75.53,51716.0,71.3109,71.9294,71.3109,71.8628,51716.0
2023-02-07 14:30:00,75.53,76.0,75.53,75.98,108095.0,71.8628,72.3099,71.8628,72.2909,108095.0
2023-02-07 15:00:00,75.97,76.29,75.95,76.27,49167.0,72.2814,72.5859,72.2624,72.5668,49167.0
2023-02-07 15:30:00,76.26,76.49,76.14,76.25,229583.0,72.5573,72.7761,72.4431,72.5478,229583.0
2023-02-08 09:30:00,76.1,76.84,75.9,76.84,62866.0,72.4051,73.1091,72.2148,73.1091,62866.0
2023-02-08 10:00:00,76.72,77.02,76.66,76.98,64975.0,72.995,73.2804,72.9379,73.2424,64975.0
2023-02-08 10:30:00,76.98,77.02,76.76,76.94,40069.0,73.2424,73.2804,73.033,73.2043,40069.0
2023-02-08 11:00:00,76.99,77.15,76.87,76.92,67122.0,73.2519,73.4041,73.1377,73.1853,67122.0
2023-02-08 11:30:00,76.92,76.92,76.61,76.79,38986.0,73.1853,73.1853,72.8903,73.0616,38986.0
2023-02-08 12:00:00,76.8,76.88,76.62,76.88,22945.0,73.0711,73.1472,72.8998,73.1472,22945.0
2023-02-08 12:30:00,76.89,76.91,76.72,76.76,31162.0,73.1567,73.1757,72.995,73.033,31162.0
2023-02-08 13:00:00,76.77,76.88,76.65,76.66,48986.0,73.0425,73.1472,72.9284,72.9379,48986.0
2023-02-08 13:30:00,76.64,76.79,76.54,76.79,66565.0,72.9189,73.0616,72.8237,73.0616,66565.0
2023-02-08 14:00:00,76.77,76.94,76.65,76.65,71113.0,73.0425,73.2043,72.9284,72.9284,71113.0
2023-02-08 14:30:00,76.65,76.67,76.5,76.57,34385.0,72.9284,72.9474,72.7857,72.8523,34385.0
2023-02-08 15:00:00,76.57,76.6,76.36,76.51,44401.0,72.8523,72.8808,72.6525,72.7952,44401.0
2023-02-08 15:30:00,76.51,76.58,76.24,76.27,262167.0,72.7952,72.8618,72.5383,72.5668,262167.0
2023-02-09 09:30:00,76.79,77.37,76.51,76.87,65549.0,73.0616,73.6134,72.7952,73.1377,65549.0
2023-02-09 10:00:00,76.88,76.96,76.72,76.94,41406.0,73.1472,73.2233,72.995,73.2043,41406.0
2023-02-09 10:30:00,76.96,77.09,76.9,77.05,39470.0,73.2233,73.347,73.1662,73.309,39470.0
2023-02-09 11:00:00,77.03,77.14,76.85,77.01,40342.0,73.2899,73.3946,73.1187,73.2709,40342.0
2023-02-09 11:30:00,77.02,77.02,76.76,76.82,26065.0,73.2804,73.2804,73.033,73.0901,26065.0
2023-02-09 12:00:00,76.81,76.9,76.74,76.8,23166.0,73.0806,73.1662,73.014,73.0711,23166.0
2023-02-09 12:30:00,76.79,76.81,76.52,76.65,31487.0,73.0616,73.0806,72.8047,72.9284,31487.0
2023-02-09 13:00:00,76.64,76.71,76.49,76.49,34590.0,72.9189,72.9855,72.7761,72.7761,34590.0
2023-02-09 13:30:00,76.48,76.62,76.42,76.6,63981.0,72.7666,72.8998,72.7095,72.8808,63981.0
2023-02-09 14:00:00,76.6,76.66,76.5,76.61,50330.0,72.8808,72.9379,72.7857,72.8903,50330.0
2023-02-09 14:30:00,76.57,76.82,76.56,76.63,63381.0,72.8523,73.0901,72.8427,72.9093,63381.0
2023-02-09 15:00:00,76.63,76.63,76.35,76.44,44076.0,72.9093,72.9093,72.6429,72.7286,44076.0
2023-02-09 15:30:00,76.43,76.66,76.29,76.33,219558.0,72.7191,72.9379,72.5859,72.6239,219558.0
2023-02-10 09:30:00,76.27,76.78,76.27,76.72,37244.0,72.5668,73.0521,72.5668,72.995,37244.0
2023-02-10 10:00:00,76.68,76.9,76.6,76.78,51906.0,72.9569,73.1662,72.8808,73.0521,51906.0
2023-02-10 10:30:00,76.8,76.87,76.67,76.85,37964.0,73.0711,73.1377,72.9474,73.1187,37964.0
2023-02-10 11:00:00,76.84,77.02,76.82,76.86,43118.0,73.1091,73.2804,73.0901,73.1282,43118.0
2023-02-10 11:30:00,76.86,76.94,76.77,76.84,27882.0,73.1282,73.2043,73.0425,73.1091,27882.0
2023-02-10 12:00:00,76.82,76.83,76.6,76.7,27472.0,73.0901,73.0996,72.8808,72.9759,27472.0
2023-02-10 12:30:00,76.71,77.01,76.71,76.99,24752.0,72.9855,73.2709,72.9855,73.2519,24752.0
2023-02-10 13:00:00,76.99,77.03,76.88,76.95,24239.0,73.2519,73.2899,73.1472,73.2138,24239.0
2023-02-10 13:30:00,76.94,76.96,76.84,76.87,23118.0,73.2043,73.2233,73.1091,73.1377,23118.0
2023-02-10 14:00:00,76.89,76.92,76.65,76.68,32841.0,73.1567,73.1853,72.9284,72.9569,32841.0
2023-02-10 14:30:00,76.69,76.83,76.64,76.77,32353.0,72.9664,73.0996,72.9189,73.0425,32353.0
2023-02-10 15:00:00,76.79,76.95,76.79,76.91,37580.0,73.0616,73.2138,73.0616,73.1757,37580.0
2023-02-10 15:30:00,76.92,77.29,76.91,77.2,187664.0,73.1853,73.5373,73.1757,73.4517,187664.0
2023-02-13 09:30:00,77.15,77.83,77.15,77.78,36585.0,73.4041,74.0511,73.4041,74.0035,36585.0
2023-02-13 10:00:00,77.83,78.06,77.77,77.97,46206.0,74.0511,74.2699,73.994,74.1843,46206.0
2023-02-13 10:30:00,77.98,78.16,77.95,77.98,34217.0,74.1938,74.3651,74.1653,74.1938,34217.0
2023-02-13 11:00:00,77.98,78.06,77.89,78.03,28100.0,74.1938,74.2699,74.1082,74.2414,28100.0
2023-02-13 11:30:00,78.01,78.12,77.92,78.01,21938.0,74.2223,74.327,74.1367,74.2223,21938.0
2023-02-13 12:00:00,78.01,78.07,77.92,77.93,32539.0,74.2223,74.2794,74.1367,74.1462,32539.0
2023-02-13 12:30:00,77.92,78.14,77.89,78.11,36586.0,74.1367,74.346,74.1082,74.3175,36586.0
2023-02-13 13:00:00,78.14,78.2,78.11,78.17,38617.0,74.346,74.4031,74.3175,74.3746,38617.0
2023-02-13 13:30:00,78.18,78.36,78.18,78.36,38105.0,74.3841,74.5553,74.3841,74.5553,38105.0
2023-02-13 14:00:00,78.36,78.42,78.26,78.32,45602.0,74.5553,74.6124,74.4602,74.5173,45602.0
2023-02-13 14:30:00,78.33,78.34,78.13,78.27,37269.0,74.5268,74.5363,74.3365,74.4697,37269.0
2023-02-13 15:00:00,78.26,78.38,78.23,78.35,47189.0,74.4602,74.5744,74.4317,74.5458,47189.0
2023-02-13 15:30:00,78.35,78.5,78.28,78.48,195685.0,74.5458,74.6885,74.4792,74.6695,195685.0
2023-02-14 09:30:00,78.35,78.53,78.19,78.46,30867.0,74.5458,74.7171,74.3936,74.6505,30867.0
2023-02-14 10:00:00,78.47,78.62,78.27,78.55,56701.0,74.66,74.8027,74.4697,74.7361,56701.0
2023-02-14 10:30:00,78.55,78.56,77.8,77.8,43441.0,74.7361,74.7456,74.0225,74.0225,43441.0
2023-02-14 11:00:00,77.81,77.99,77.43,77.44,39762.0,74.0321,74.2033,73.6705,73.68,39762.0
2023-02-14 11:30:00,77.4,77.4,77.17,77.23,22385.0,73.642,73.642,73.4231,73.4802,22385.0
2023-02-14 12:00:00,77.26,77.58,77.26,77.54,22922.0,73.5088,73.8132,73.5088,73.7752,22922.0
2023-02-14 12:30:00,77.57,77.75,77.55,77.73,22325.0,73.8037,73.975,73.7847,73.9559,22325.0
2023-02-14 13:00:00,77.71,78.04,77.71,77.75,43250.0,73.9369,74.2509,73.9369,73.975,43250.0
2023-02-14 13:30:00,77.73,77.74,77.6,77.63,29753.0,73.9559,73.9655,73.8322,73.8608,29753.0
2023-02-14 14:00:00,77.63,77.71,77.48,77.57,27515.0,73.8608,73.9369,73.7181,73.8037,27515.0
2023-02-14 14:30:00,77.58,77.73,77.57,77.65,36985.0,73.8132,73.9559,73.8037,73.8798,36985.0
2023-02-14 15:00:00,77.69,77.79,77.6,77.72,40348.0,73.9179,74.013,73.8322,73.9464,40348.0
2023-02-14 15:30:00,77.71,77.88,77.55,77.6,201175.0,73.9369,74.0987,73.7847,73.8322,201175.0
2023-02-15 09:30:00,77.36,77.46,77.07,77.28,30063.0,73.6039,73.699,73.328,73.5278,30063.0
2023-02-15 10:00:00,77.25,77.45,77.1,77.31,50647.0,73.4992,73.6895,73.3565,73.5563,50647.0
2023-02-15 10:30:00,77.31,77.59,77.27,77.51,32381.0,73.5563,73.8227,73.5183,73.7466,32381.0
2023-02-15 11:00:00,77.51,77.74,77.51,77.65,23568.0,73.7466,73.9655,73.7466,73.8798,23568.0
2023-02-15 11:30:00,77.61,77.76,77.52,77.69,31420.0,73.8418,73.9845,73.7561,73.9179,31420.0
2023-02-15 12:00:00,77.69,77.71,77.44,77.45,38474.0,73.9179,73.9369,73.68,73.6895,38474.0
2023-02-15 12:30:00,77.45,77.58,77.39,77.56,23199.0,73.6895,73.8132,73.6324,73.7942,23199.0
2023-02-15 13:00:00,77.56,77.7,77.49,77.56,48214.0,73.7942,73.9274,73.7276,73.7942,48214.0
2023-02-15 13:30:00,77.56,77.59,77.39,77.57,44289.0,73.7942,73.8227,73.6324,73.8037,44289.0
2023-02-15 14:00:00,77.58,77.67,77.51,77.67,29102.0,73.8132,73.8988,73.7466,73.8988,29102.0
2023-02-15 14:30:00,77.69,77.69,77.49,77.53,35546.0,73.9179,73.9179,73.7276,73.7656,35546.0
2023-02-15 15:00:00,77.54,77.73,77.52,77.7,38515.0,73.7752,73.9559,73.7561,73.9274,38515.0
2023-02-15 15:30:00,77.7,77.88,77.63,77.79,150650.0,73.9274,74.0987,73.8608,74.013,150650.0
2023-02-16 09:30:00,77.51,78.02,77.38,77.61,65448.0,73.7466,74.2319,73.6229,73.8418,65448.0
2023-02-16 10:00:00,77.61,77.9,77.54,77.84,35843.0,73.8418,74.1177,73.7752,74.0606,35843.0
2023-02-16 10:30:00,77.83,77.88,77.7,77.8,27635.0,74.0511,74.0987,73.9274,74.0225,27635.0
2023-02-16 11:00:00,77.82,77.88,77.69,77.73,29212.0,74.0416,74.0987,73.9179,73.9559,29212.0
2023-02-16 11:30:00,77.74,77.8,77.47,77.56,29627.0,73.9655,74.0225,73.7086,73.7942,29627.0
2023-02-16 12:00:00,77.57,77.85,77.52,77.79,20366.0,73.8037,74.0701,73.7561,74.013,20366.0
2023-02-16 12:30:00,77.78,77.89,77.76,77.81,14258.0,74.0035,74.1082,73.9845,74.0321,14258.0
2023-02-16 13:00:00,77.83,77.92,77.64,77.64,43083.0,74.0511,74.1367,73.8703,73.8703,43083.0
2023-02-16 13:30:00,77.66,77.75,77.56,77.72,42165.0,73.8893,73.975,73.7942,73.9464,42165.0
2023-02-16 14:00:00,77.74,78.01,77.74,77.99,22232.0,73.9655,74.2223,73.9655,74.2033,22232.0
2023-02-16 14:30:00,77.99,78.03,77.91,77.92,26026.0,74.2033,74.2414,74.1272,74.1367,26026.0
2023-02-16 15:00:00,77.91,77.93,77.51,77.53,32049.0,74.1272,74.1462,73.7466,73.7656,32049.0
2023-02-16 15:30:00,77.53,77.69,77.42,77.48,180082.0,73.7656,73.9179,73.661,73.7181,180082.0
2023-02-17 09:30:00,77.5,77.78,77.36,77.48,89426.0,73.7371,74.0035,73.6039,73.7181,89426.0
2023-02-17 10:00:00,77.52,78.19,77.51,78.14,51983.0,73.7561,74.3936,73.7466,74.346,51983.0
2023-02-17 10:30:00,78.14,78.39,78.01,78.05,52641.0,74.346,74.5839,74.2223,74.2604,52641.0
2023-02-17 11:00:00,78.07,78.34,78.03,78.11,52706.0,74.2794,74.5363,74.2414,74.3175,52706.0
2023-02-17 11:30:00,78.15,78.45,78.1,78.41,35422.0,74.3555,74.641,74.308,74.6029,35422.0
2023-02-17 12:00:00,78.4,78.64,78.33,78.64,44806.0,74.5934,74.8218,74.5268,74.8218,44806.0
2023-02-17 12:30:00,78.65,78.66,78.33,78.35,62753.0,74.8313,74.8408,74.5268,74.5458,62753.0
2023-02-17 13:00:00,78.34,78.63,78.29,78.61,67686.0,74.5363,74.8122,74.4887,74.7932,67686.0
2023-02-17 13:30:00,78.61,78.67,78.47,78.51,79283.0,74.7932,74.8503,74.66,74.6981,79283.0
2023-02-17 14:00:00,78.52,78.62,78.36,78.58,71708.0,74.7076,74.8027,74.5553,74.7647,71708.0
2023-02-17 14:30:00,78.58,78.66,78.48,78.64,67730.0,74.7647,74.8408,74.6695,74.8218,67730.0
2023-02-17 15:00:00,78.64,78.65,78.46,78.6,75070.0,74.8218,74.8313,74.6505,74.7837,75070.0
2023-02-17 15:30:00,78.6,78.81,78.31,78.45,372051.0,74.7837,74.9835,74.5078,74.641,372051.0
2023-02-21 09:30:00,78.1,78.38,77.4,77.43,56748.0,74.308,74.5744,73.642,73.6705,56748.0
2023-02-21 10:00:00,77.43,77.58,77.28,77.39,38686.0,73.6705,73.8132,73.5278,73.6324,38686.0
2023-02-21 10:30:00,77.4,77.65,77.36,77.51,53935.0,73.642,73.8798,73.6039,73.7466,53935.0
2023-02-21 11:00:00,77.52,77.59,77.4,77.47,50011.0,73.7561,73.8227,73.642,73.7086,50011.0
2023-02-21 11:30:00,77.47,77.49,77.22,77.3,35702.0,73.7086,73.7276,73.4707,73.5468,35702.0
2023-02-21 12:00:00,77.31,77.41,77.28,77.35,28273.0,73.5563,73.6515,73.5278,73.5944,28273.0
2023-02-21 12:30:00,77.37,77.5,77.31,77.49,44298.0,73.6134,73.7371,73.5563,73.7276,44298.0
2023-02-21 13:00:00,77.48,77.56,77.38,77.4,40054.0,73.7181,73.7942,73.6229,73.642,40054.0
2023-02-21 13:30:00,77.4,77.43,77.17,77.25,38164.0,73.642,73.6705,73.4231,73.4992,38164.0
2023-02-21 14:00:00,77.25,77.29,76.94,77.09,43197.0,73.4992,73.5373,73.2043,73.347,43197.0
2023-02-21 14:30:00,77.1,77.45,77.1,77.41,40190.0,73.3565,73.6895,73.3565,73.6515,40190.0
2023-02-21 15:00:00,77.43,77.56,77.37,77.55,56864.0,73.6705,73.7942,73.6134,73.7847,56864.0
2023-02-21 15:30:00,77.56,77.72,77.37,77.37,237636.0,73.7942,73.9464,73.6134,73.6134,237636.0
2023-02-22 09:30:00,76.79,77.62,76.7,77.6,31210.0,73.0616,73.8513,72.9759,73.8322,31210.0
2023-02-22 10:00:00,77.59,77.72,77.45,77.65,39715.0,73.8227,73.9464,73.6895,73.8798,39715.0
2023-02-22 10:30:00,77.62,77.62,77.34,77.56,25470.0,73.8513,73.8513,73.5849,73.7942,25470.0
2023-02-22 11:00:00,77.55,77.58,77.36,77.5,56709.0,73.7847,73.8132,73.6039,73.7371,56709.0
2023-02-22 11:30:00,77.5,77.65,77.41,77.58,40048.0,73.7371,73.8798,73.6515,73.8132,40048.0
2023-02-22 12:00:00,77.55,77.85,77.46,77.81,44386.0,73.7847,74.0701,73.699,74.0321,44386.0
2023-02-22 12:30:00,77.82,77.96,77.8,77.92,32075.0,74.0416,74.1748,74.0225,74.1367,32075.0
2023-02-22 13:00:00,77.91,77.93,77.8,77.86,29140.0,74.1272,74.1462,74.0225,74.0796,29140.0
2023-02-22 13:30:00,77.86,77.9,77.76,77.8,41571.0,74.0796,74.1177,73.9845,74.0225,41571.0
2023-02-22 14:00:00,77.77,77.85,77.43,77.44,49111.0,73.994,74.0701,73.6705,73.68,49111.0
2023-02-22 14:30:00,77.42,77.43,77.19,77.2,49049.0,73.661,73.6705,73.4422,73.4517,49049.0
2023-02-22 15:00:00,77.19,77.22,77.01,77.14,61835.0,73.4422,73.4707,73.2709,73.3946,61835.0
2023-02-22 15:30:00,77.14,77.24,77.04,77.15,258518.0,73.3946,73.4897,73.2994,73.4041,258518.0
2023-02-23 09:30:00,77.45,78.05,77.23,77.9,49953.0,73.6895,74.2604,73.4802,74.1177,49953.0
2023-02-23 10:00:00,77.92,77.99,77.68,77.88,35532.0,74.1367,74.2033,73.9084,74.0987,35532.0
2023-02-23 10:30:00,77.87,77.88,77.52,77.62,38853.0,74.0891,74.0987,73.7561,73.8513,38853.0
2023-02-23 11:00:00,77.66,77.8,77.39,77.41,40337.0,73.8893,74.0225,73.6324,73.6515,40337.0
2023-02-23 11:30:00,77.42,77.46,77.02,77.07,44198.0,73.661,73.699,73.2804,73.328,44198.0
2023-02-23 12:00:00,77.05,77.08,76.67,76.67,27677.0,73.309,73.3375,72.9474,72.9474,27677.0
2023-02-23 12:30:00,76.66,76.91,76.66,76.9,27707.0,72.9379,73.1757,72.9379,73.1662,27707.0
2023-02-23 13:00:00,76.9,76.94,76.7,76.78,29100.0,73.1662,73.2043,72.9759,73.0521,29100.0
2023-02-23 13:30:00,76.79,76.92,76.73,76.89,40325.0,73.0616,73.1853,73.0045,73.1567,40325.0
2023-02-23 14:00:00,76.9,77.11,76.84,77.1,38925.0,73.1662,73.366,73.1091,73.3565,38925.0
2023-02-23 14:30:00,77.1,77.27,77.08,77.26,43768.0,73.3565,73.5183,73.3375,73.5088,43768.0
2023-02-23 15:00:00,77.26,77.5,77.26,77.48,48401.0,73.5088,73.7371,73.5088,73.7181,48401.0
2023-02-23 15:30:00,77.48,77.57,77.21,77.21,157260.0,73.7181,73.8037,73.4612,73.4612,157260.0
2023-02-24 09:30:00,76.95,77.06,76.57,76.72,50321.0,73.2138,73.3185,72.8523,72.995,50321.0
2023-02-24 10:00:00,76.72,76.99,76.63,76.68,42032.0,72.995,73.2519,72.9093,72.9569,42032.0
2023-02-24 10:30:00,76.69,76.93,76.62,76.93,31240.0,72.9664,73.1948,72.8998,73.1948,31240.0
2023-02-24 11:00:00,76.94,77.16,76.94,77.12,28467.0,73.2043,73.4136,73.2043,73.3756,28467.0
2023-02-24 11:30:00,77.12,77.35,77.11,77.21,32308.0,73.3756,73.5944,73.366,73.4612,32308.0
2023-02-24 12:00:00,77.22,77.22,77.08,77.15,22364.0,73.4707,73.4707,73.3375,73.4041,22364.0
2023-02-24 12:30:00,77.19,77.2,77.06,77.11,39755.0,73.4422,73.4517,73.3185,73.366,39755.0
2023-02-24 13:00:00,77.1,77.28,77.08,77.26,33112.0,73.3565,73.5278,73.3375,73.5088,33112.0
2023-02-24 13:30:00,77.25,77.6,77.2,77.59,31589.0,73.4992,73.8322,73.4517,73.8227,31589.0
2023-02-24 14:00:00,77.6,77.75,77.55,77.7,34817.0,73.8322,73.975,73.7847,73.9274,34817.0
2023-02-24 14:30:00,77.69,77.97,77.64,77.94,63062.0,73.9179,74.1843,73.8703,74.1557,63062.0
2023-02-24 15:00:00,77.94,78.07,77.86,77.96,41149.0,74.1557,74.2794,74.0796,74.1748,41149.0
2023-02-24 15:30:00,77.97,78.0,77.69,77.97,163755.0,74.1843,74.2128,73.9179,74.1843,163755.0
2023-02-27 09:30:00,78.38,78.82,78.03,78.76,42377.0,74.5744,74.993,74.2414,74.9359,42377.0
2023-02-27 10:00:00,78.73,78.77,78.47,78.51,34256.0,74.9074,74.9454,74.66,74.6981,34256.0
2023-02-27 10:30:00,78.5,78.58,78.1,78.17,26414.0,74.6885,74.7647,74.308,74.3746,26414.0
2023-02-27 11:00:00,78.17,78.21,77.82,77.83,27727.0,74.3746,74.4126,74.0416,74.0511,27727.0
2023-02-27 11:30:00,77.84,77.86,77.69,77.86,23655.0,74.0606,74.0796,73.9179,74.0796,23655.0
2023-02-27 12:00:00,77.86,77.92,77.71,77.86,27507.0,74.0796,74.1367,73.9369,74.0796,27507.0
2023-02-27 12:30:00,77.85,77.99,77.81,77.89,35302.0,74.0701,74.2033,74.0321,74.1082,35302.0
2023-02-27 13:00:00,77.88,78.02,77.84,78.01,31246.0,74.0987,74.2319,74.0606,74.2223,31246.0
2023-02-27 13:30:00,78.02,78.06,77.91,78.04,28986.0,74.2319,74.2699,74.1272,74.2509,28986.0
2023-02-27 14:00:00,78.04,78.07,77.82,77.88,29261.0,74.2509,74.2794,74.0416,74.0987,29261.0
2023-02-27 14:30:00,77.89,77.92,77.74,77.8,29083.0,74.1082,74.1367,73.9655,74.0225,29083.0
2023-02-27 15:00:00,77.78,77.83,77.68,77.78,44387.0,74.0035,74.0511,73.9084,74.0035,44387.0
2023-02-27 15:30:00,77.78,77.93,77.65,77.85,173544.0,74.0035,74.1462,73.8798,74.0701,173544.0
2023-02-28 09:30:00,78.15,78.46,77.94,78.34,202377.0,74.3555,74.6505,74.1557,74.5363,202377.0
2023-02-28 10:00:00,78.34,78.44,78.07,78.1,60369.0,74.5363,74.6315,74.2794,74.308,60369.0
2023-02-28 10:30:00,78.08,78.29,78.05,78.18,43264.0,74.2889,74.4887,74.2604,74.3841,43264.0
2023-02-28 11:00:00,78.19,78.27,78.1,78.21,35723.0,74.3936,74.4697,74.308,74.4126,35723.0
2023-02-28 11:30:00,78.25,78.29,78.13,78.13,27365.0,74.4507,74.4887,74.3365,74.3365,27365.0
2023-02-28 12:00:00,78.15,78.26,78.03,78.25,31777.0,74.3555,74.4602,74.2414,74.4507,31777.0
2023-02-28 12:30:00,78.25,78.38,78.22,78.3,34560.0,74.4507,74.5744,74.4221,74.4983,34560.0
2023-02-28 13:00:00,78.3,78.4,78.3,78.39,27866.0,74.4983,74.5934,74.4983,74.5839,27866.0
2023-02-28 13:30:00,78.38,78.42,78.29,78.31,34798.0,74.5744,74.6124,74.4887,74.5078,34798.0
2023-02-28 14:00:00,78.32,78.37,78.06,78.22,42656.0,74.5173,74.5649,74.2699,74.4221,42656.0
2023-02-28 14:30:00,78.23,78.48,78.22,78.3,93512.0,74.4317,74.6695,74.4221,74.4983,93512.0
2023-02-28 15:00:00,78.3,78.52,78.27,78.46,91990.0,74.4983,74.7076,74.4697,74.6505,91990.0
2023-02-28 15:30:00,78.45,78.6,78.24,78.24,397003.0,74.641,74.7837,74.4412,74.4412,397003.0
2023-03-01 09:30:00,77.69,78.25,77.69,78.2,76429.0,73.9179,74.4507,73.9179,74.4031,76429.0
2023-03-01 10:00:00,78.32,78.32,78.01,78.19,43770.0,74.5173,74.5173,74.2223,74.3936,43770.0
2023-03-01 10:30:00,78.16,78.35,78.09,78.32,37079.0,74.3651,74.5458,74.2985,74.5173,37079.0
2023-03-01 11:00:00,78.32,78.32,77.66,77.78,76148.0,74.5173,74.5173,73.8893,74.0035,76148.0
2023-03-01 11:30:00,77.77,78.21,77.72,78.16,47578.0,73.994,74.4126,73.9464,74.3651,47578.0
2023-03-01 12:00:00,78.17,78.33,78.09,78.3,55987.0,74.3746,74.5268,74.2985,74.4983,55987.0
2023-03-01 12:30:00,78.33,78.53,78.31,78.41,43867.0,74.5268,74.7171,74.5078,74.6029,43867.0
2023-03-01 13:00:00,78.41,78.42,78.11,78.11,44309.0,74.6029,74.6124,74.3175,74.3175,44309.0
2023-03-01 13:30:00,78.1,78.13,77.91,77.95,42271.0,74.308,74.3365,74.1272,74.1653,42271.0
2023-03-01 14:00:00,77.95,77.96,77.74,77.74,75921.0,74.1653,74.1748,73.9655,73.9655,75921.0
2023-03-01 14:30:00,77.74,77.74,77.27,77.28,109531.0,73.9655,73.9655,73.5183,73.5278,109531.0
2023-03-01 15:00:00,77.27,77.69,77.24,77.41,264926.0,73.5183,73.9179,73.4897,73.6515,264926.0
2023-03-01 15:30:00,77.4,77.66,77.28,77.54,675015.0,73.642,73.8893,73.5278,73.7752,675015.0
2023-03-02 09:30:00,77.38,77.4,76.55,76.93,95822.0,73.6229,73.642,72.8332,73.1948,95822.0
2023-03-02 10:00:00,76.95,77.11,76.81,76.95,76709.0,73.2138,73.366,73.0806,73.2138,76709.0
2023-03-02 10:30:00,76.99,77.17,76.9,77.1,64420.0,73.2519,73.4231,73.1662,73.3565,64420.0
2023-03-02 11:00:00,77.12,77.22,76.97,77.05,28521.0,73.3756,73.4707,73.2328,73.309,28521.0
2023-03-02 11:30:00,77.05,77.11,76.82,76.92,35996.0,73.309,73.366,73.0901,73.1853,35996.0
2023-03-02 12:00:00,76.96,77.01,76.84,76.89,58156.0,73.2233,73.2709,73.1091,73.1567,58156.0
2023-03-02 12:30:00,76.89,77.05,76.85,77.05,41636.0,73.1567,73.309,73.1187,73.309,41636.0
2023-03-02 13:00:00,77.04,77.06,76.89,76.9,40041.0,73.2994,73.3185,73.1567,73.1662,40041.0
2023-03-02 13:30:00,76.9,77.29,76.85,77.28,39744.0,73.1662,73.5373,73.1187,73.5278,39744.0
2023-03-02 14:00:00,77.29,77.42,77.15,77.27,46851.0,73.5373,73.661,73.4041,73.5183,46851.0
2023-03-02 14:30:00,77.28,77.34,77.2,77.32,63619.0,73.5278,73.5849,73.4517,73.5658,63619.0
2023-03-02 15:00:00,77.31,77.39,77.12,77.36,57913.0,73.5563,73.6324,73.3756,73.6039,57913.0
2023-03-02 15:30:00,77.38,77.57,77.27,77.35,235516.0,73.6229,73.8037,73.5183,73.5944,235516.0
2023-03-03 09:30:00,76.94,76.97,76.6,76.76,54956.0,73.6057,73.6344,73.2804,73.4335,54956.0
2023-03-03 10:00:00,76.76,76.8,76.35,76.68,47947.0,73.4335,73.4718,73.0413,73.357,47947.0
2023-03-03 10:30:00,76.68,76.92,76.67,76.86,27320.0,73.357,73.5866,73.3474,73.5292,27320.0
2023-03-03 11:00:00,76.86,77.07,76.82,77.06,33235.0,73.5292,73.7301,73.4909,73.7205,33235.0
2023-03-03 11:30:00,77.06,77.16,77.01,77.16,40741.0,73.7205,73.8162,73.6727,73.8162,40741.0
2023-03-03 12:00:00,77.16,77.29,77.13,77.27,36197.0,73.8162,73.9405,73.7875,73.9214,36197.0
2023-03-03 12:30:00,77.27,77.38,77.26,77.35,45809.0,73.9214,74.0266,73.9118,73.9979,45809.0
2023-03-03 13:00:00,77.36,77.46,77.21,77.27,43221.0,74.0075,74.1031,73.864,73.9214,43221.0
2023-03-03 13:30:00,77.28,77.3,77.13,77.18,31503.0,73.9309,73.9501,73.7875,73.8353,31503.0
2023-03-03 14:00:00,77.17,77.26,77.12,77.2,54168.0,73.8257,73.9118,73.7779,73.8544,54168.0
2023-03-03 14:30:00,77.2,77.3,77.18,77.24,48292.0,73.8544,73.9501,73.8353,73.8927,48292.0
2023-03-03 15:00:00,77.25,77.33,77.22,77.27,69222.0,73.9022,73.9788,73.8736,73.9214,69222.0
2023-03-03 15:30:00,77.27,77.58,77.21,77.51,266616.0,73.9214,74.2179,73.864,74.151,266616.0
2023-03-06 09:30:00,77.59,78.37,77.43,78.37,85101.0,74.2275,74.9737,74.0744,74.9737,85101.0
2023-03-06 10:00:00,78.37,78.4,78.14,78.22,109661.0,74.9737,75.0024,74.7537,74.8302,109661.0
2023-03-06 10:30:00,78.21,78.27,77.82,77.96,87689.0,74.8206,74.878,74.4475,74.5815,87689.0
2023-03-06 11:00:00,77.99,78.04,77.86,77.89,47475.0,74.6102,74.658,74.4858,74.5145,47475.0
2023-03-06 11:30:00,77.88,77.95,77.75,77.93,53835.0,74.5049,74.5719,74.3806,74.5528,53835.0
2023-03-06 12:00:00,77.92,77.99,77.86,77.97,47609.0,74.5432,74.6102,74.4858,74.591,47609.0
2023-03-06 12:30:00,77.98,78.0,77.82,77.95,41860.0,74.6006,74.6197,74.4475,74.5719,41860.0
2023-03-06 13:00:00,77.95,78.07,77.88,77.91,63078.0,74.5719,74.6867,74.5049,74.5336,63078.0
2023-03-06 13:30:00,77.91,77.91,77.57,77.62,57518.0,74.5336,74.5336,74.2084,74.2562,57518.0
2023-03-06 14:00:00,77.62,77.72,77.54,77.7,50949.0,74.2562,74.3519,74.1797,74.3327,50949.0
2023-03-06 14:30:00,77.71,77.74,77.62,77.71,58780.0,74.3423,74.371,74.2562,74.3423,58780.0
2023-03-06 15:00:00,77.71,77.83,77.59,77.63,75092.0,74.3423,74.4571,74.2275,74.2658,75092.0
2023-03-06 15:30:00,77.62,77.81,77.55,77.71,232956.0,74.2562,74.438,74.1892,74.3423,232956.0
2023-03-07 09:30:00,77.84,77.84,77.33,77.64,46974.0,74.4667,74.4667,73.9788,74.2753,46974.0
2023-03-07 10:00:00,77.65,77.65,77.04,77.25,54944.0,74.2849,74.2849,73.7014,73.9022,54944.0
2023-03-07 10:30:00,77.22,77.29,76.57,76.57,122864.0,73.8736,73.9405,73.2517,73.2517,122864.0
2023-03-07 11:00:00,76.57,76.87,76.46,76.46,50567.0,73.2517,73.5387,73.1465,73.1465,50567.0
2023-03-07 11:30:00,76.49,76.53,76.05,76.11,35883.0,73.1752,73.2135,72.7543,72.8117,35883.0
2023-03-07 12:00:00,76.09,76.33,75.97,76.13,28963.0,72.7925,73.0221,72.6777,72.8308,28963.0
2023-03-07 12:30:00,76.1,76.15,75.91,75.92,23923.0,72.8021,72.8499,72.6203,72.6299,23923.0
2023-03-07 13:00:00,75.86,75.89,75.66,75.67,27946.0,72.5725,72.6012,72.3812,72.3907,27946.0
2023-03-07 13:30:00,75.66,75.69,75.34,75.39,43253.0,72.3812,72.4099,72.075,72.1229,43253.0
2023-03-07 14:00:00,75.39,75.44,75.26,75.41,50617.0,72.1229,72.1707,71.9985,72.142,50617.0
2023-03-07 14:30:00,75.43,75.52,75.31,75.36,43256.0,72.1611,72.2472,72.0463,72.0942,43256.0
2023-03-07 15:00:00,75.36,75.55,75.33,75.35,70076.0,72.0942,72.2759,72.0655,72.0846,70076.0
2023-03-07 15:30:00,75.36,75.63,75.16,75.19,287878.0,72.0942,72.3525,71.9028,71.9315,287878.0
2023-03-08 09:30:00,75.42,75.7,75.2,75.33,53738.0,72.1516,72.4194,71.9411,72.0655,53738.0
2023-03-08 10:00:00,75.34,75.34,74.76,74.79,56465.0,72.075,72.075,71.5202,71.5489,56465.0
2023-03-08 10:30:00,74.8,74.98,74.4,74.44,41525.0,71.5584,71.7306,71.1758,71.214,41525.0
2023-03-08 11:00:00,74.45,74.53,74.13,74.17,64927.0,71.2236,71.3001,70.9175,70.9557,64927.0
2023-03-08 11:30:00,74.19,74.22,73.91,73.99,161607.0,70.9749,71.0036,70.707,70.7835,161607.0
2023-03-08 12:00:00,73.99,74.1,73.53,73.53,38423.0,70.7835,70.8888,70.3435,70.3435,38423.0
2023-03-08 12:30:00,73.53,73.79,73.44,73.73,52791.0,70.3435,70.5922,70.2574,70.5348,52791.0
2023-03-08 13:00:00,73.72,73.72,73.18,73.18,35773.0,70.5252,70.5252,70.0086,70.0086,35773.0
2023-03-08 13:30:00,73.17,73.28,72.97,73.08,53929.0,69.9991,70.1043,69.8077,69.913,53929.0
2023-03-08 14:00:00,73.09,73.32,72.97,73.3,82500.0,69.9225,70.1426,69.8077,70.1234,82500.0
2023-03-08 14:30:00,73.31,73.31,72.96,73.07,84524.0,70.133,70.133,69.7982,69.9034,84524.0
2023-03-08 15:00:00,73.07,73.34,73.06,73.34,67179.0,69.9034,70.1617,69.8938,70.1617,67179.0
2023-03-08 15:30:00,73.33,73.78,73.32,73.66,303845.0,70.1521,70.5826,70.1426,70.4678,303845.0
2023-03-09 09:30:00,73.93,73.93,72.82,72.85,76402.0,70.7261,70.7261,69.6642,69.6929,76402.0
2023-03-09 10:00:00,72.81,73.19,72.74,72.84,63335.0,69.6547,70.0182,69.5877,69.6834,63335.0
2023-03-09 10:30:00,72.85,73.38,72.84,73.12,52768.0,69.6929,70.2,69.6834,69.9512,52768.0
2023-03-09 11:00:00,73.1,73.11,72.7,72.7,40274.0,69.9321,69.9417,69.5494,69.5494,40274.0
2023-03-09 11:30:00,72.72,72.89,72.51,72.85,35291.0,69.5686,69.7312,69.3677,69.6929,35291.0
2023-03-09 12:00:00,72.86,72.88,72.63,72.86,26180.0,69.7025,69.7216,69.4825,69.7025,26180.0
2023-03-09 12:30:00,72.87,72.88,72.57,72.66,37881.0,69.7121,69.7216,69.4251,69.5112,37881.0
2023-03-09 13:00:00,72.66,72.79,72.59,72.76,45150.0,69.5112,69.6355,69.4442,69.6068,45150.0
2023-03-09 13:30:00,72.74,72.83,72.5,72.59,41952.0,69.5877,69.6738,69.3581,69.4442,41952.0
2023-03-09 14:00:00,72.61,72.76,72.52,72.56,43353.0,69.4633,69.6068,69.3772,69.4155,43353.0
2023-03-09 14:30:00,72.55,72.55,72.13,72.13,56448.0,69.4059,69.4059,69.0041,69.0041,56448.0
2023-03-09 15:00:00,72.14,72.17,71.64,71.91,128558.0,69.0137,69.0424,68.5354,68.7937,128558.0
2023-03-09 15:30:00,71.89,72.34,71.86,72.09,307891.0,68.7745,69.205,68.7458,68.9659,307891.0
2023-03-10 09:30:00,71.34,71.5,70.44,71.33,126440.0,68.2484,68.4014,67.3874,68.2388,126440.0
2023-03-10 10:00:00,71.37,71.81,71.13,71.44,153718.0,68.2771,68.698,68.0475,68.344,153718.0
2023-03-10 10:30:00,71.41,71.79,71.06,71.76,136141.0,68.3153,68.6789,67.9805,68.6502,136141.0
2023-03-10 11:00:00,71.74,71.89,71.43,71.81,108294.0,68.631,68.7745,68.3345,68.698,108294.0
2023-03-10 11:30:00,71.81,72.06,71.1,71.1,97464.0,68.698,68.9372,68.0188,68.0188,97464.0
2023-03-10 12:00:00,71.12,71.25,70.87,70.96,44357.0,68.0379,68.1623,67.7987,67.8848,44357.0
2023-03-10 12:30:00,70.97,71.3,70.86,70.91,46865.0,67.8944,68.2101,67.7892,67.837,46865.0
2023-03-10 13:00:00,70.92,71.04,70.39,70.52,36399.0,67.8466,67.9614,67.3395,67.4639,36399.0
2023-03-10 13:30:00,70.52,70.54,70.33,70.48,49377.0,67.4639,67.483,67.2821,67.4256,49377.0
2023-03-10 14:00:00,70.5,70.94,70.5,70.7,75012.0,67.4448,67.8657,67.4448,67.6361,75012.0
2023-03-10 14:30:00,70.7,71.17,70.69,70.92,47442.0,67.6361,68.0857,67.6265,67.8466,47442.0
2023-03-10 15:00:00,70.93,70.97,70.36,70.52,104311.0,67.8561,67.8944,67.3108,67.4639,104311.0
2023-03-10 15:30:00,70.52,70.58,69.93,70.2,390040.0,67.4639,67.5213,66.8995,67.1578,390040.0
2023-03-13 09:30:00,68.71,68.71,67.52,68.2,215725.0,65.7323,65.7323,64.5939,65.2444,215725.0
2023-03-13 10:00:00,68.19,68.33,66.98,67.05,164644.0,65.2349,65.3688,64.0773,64.1443,164644.0
2023-03-13 10:30:00,67.04,67.81,66.9,67.51,199063.0,64.1347,64.8713,64.0008,64.5843,199063.0
2023-03-13 11:00:00,67.53,68.84,67.41,68.77,335700.0,64.6035,65.8567,64.4887,65.7897,335700.0
2023-03-13 11:30:00,68.74,68.75,67.65,67.92,146739.0,65.761,65.7706,64.7183,64.9766,146739.0
2023-03-13 12:00:00,67.98,68.3,67.18,67.47,94789.0,65.034,65.3401,64.2686,64.5461,94789.0
2023-03-13 12:30:00,67.45,67.49,66.86,66.94,121199.0,64.5269,64.5652,63.9625,64.039,121199.0
2023-03-13 13:00:00,66.91,67.0,66.62,66.71,70106.0,64.0104,64.0964,63.7329,63.819,70106.0
2023-03-13 13:30:00,66.7,67.27,66.5,67.23,105785.0,63.8095,64.3547,63.6181,64.3165,105785.0
2023-03-13 14:00:00,67.22,67.87,67.18,67.71,129047.0,64.3069,64.9287,64.2686,64.7757,129047.0
2023-03-13 14:30:00,67.73,67.93,67.26,67.26,120493.0,64.7948,64.9861,64.3452,64.3452,120493.0
2023-03-13 15:00:00,67.28,67.5,66.95,67.16,150394.0,64.3643,64.5748,64.0486,64.2495,150394.0
2023-03-13 15:30:00,67.16,67.22,66.81,67.01,544094.0,64.2495,64.3069,63.9147,64.106,544094.0
2023-03-14 09:30:00,68.91,68.95,67.53,68.06,310466.0,65.9237,65.9619,64.6035,65.1105,310466.0
2023-03-14 10:00:00,68.05,68.82,67.75,68.7,276083.0,65.1009,65.8376,64.8139,65.7228,276083.0
2023-03-14 10:30:00,68.68,68.99,68.48,68.67,213740.0,65.7036,66.0002,65.5123,65.6941,213740.0
2023-03-14 11:00:00,68.68,68.92,68.58,68.68,191601.0,65.7036,65.9332,65.608,65.7036,191601.0
2023-03-14 11:30:00,68.66,68.79,68.44,68.54,108646.0,65.6845,65.8089,65.474,65.5697,108646.0
2023-03-14 12:00:00,68.55,68.7,68.33,68.44,132093.0,65.5793,65.7228,65.3688,65.474,132093.0
2023-03-14 12:30:00,68.46,68.76,68.43,68.48,72432.0,65.4932,65.7802,65.4645,65.5123,72432.0
2023-03-14 13:00:00,68.46,68.52,67.62,67.83,91410.0,65.4932,65.5506,64.6896,64.8905,91410.0
2023-03-14 13:30:00,67.83,68.01,67.66,67.99,105350.0,64.8905,65.0627,64.7278,65.0435,105350.0
2023-03-14 14:00:00,68.0,68.07,67.49,67.78,115456.0,65.0531,65.1201,64.5652,64.8426,115456.0
2023-03-14 14:30:00,67.81,68.06,67.77,67.88,85943.0,64.8713,65.1105,64.8331,64.9383,85943.0
2023-03-14 15:00:00,67.87,67.89,67.57,67.81,115113.0,64.9287,64.9479,64.6417,64.8713,115113.0
2023-03-14 15:30:00,67.8,68.39,67.76,68.22,467492.0,64.8618,65.4262,64.8235,65.2636,467492.0
2023-03-15 09:30:00,65.89,66.33,65.41,66.33,184490.0,63.0346,63.4555,62.5754,63.4555,184490.0
2023-03-15 10:00:00,66.31,66.46,65.78,66.0,203715.0,63.4364,63.5799,62.9293,63.1398,203715.0
2023-03-15 10:30:00,66.0,66.16,65.22,65.56,130178.0,63.1398,63.2929,62.3936,62.7189,130178.0
2023-03-15 11:00:00,65.56,65.85,65.39,65.55,76058.0,62.7189,62.9963,62.5562,62.7093,76058.0
2023-03-15 11:30:00,65.52,65.58,64.77,64.81,85868.0,62.6806,62.738,61.9631,62.0014,85868.0
2023-03-15 12:00:00,64.81,65.04,64.63,64.78,83911.0,62.0014,62.2214,61.8292,61.9727,83911.0
2023-03-15 12:30:00,64.78,64.85,64.26,64.38,76076.0,61.9727,62.0396,61.4752,61.59,76076.0
2023-03-15 13:00:00,64.37,64.72,64.25,64.72,97768.0,61.5804,61.9153,61.4656,61.9153,97768.0
2023-03-15 13:30:00,64.71,64.77,64.32,64.51,127020.0,61.9057,61.9631,61.5326,61.7144,127020.0
2023-03-15 14:00:00,64.52,65.27,64.33,65.1,108793.0,61.7239,62.4414,61.5422,62.2788,108793.0
2023-03-15 14:30:00,65.12,65.37,64.98,65.26,99934.0,62.2979,62.5371,62.164,62.4319,99934.0
2023-03-15 15:00:00,65.27,65.38,64.92,65.17,127359.0,62.4414,62.5467,62.1066,62.3458,127359.0
2023-03-15 15:30:00,65.17,65.38,64.86,65.37,431454.0,62.3458,62.5467,62.0492,62.5371,431454.0
2023-03-16 09:30:00,64.92,65.33,64.33,65.21,144373.0,62.1066,62.4988,61.5422,62.384,144373.0
2023-03-16 10:00:00,65.13,65.18,64.8,65.03,166878.0,62.3075,62.3553,61.9918,62.2118,166878.0
2023-03-16 10:30:00,65.03,66.36,65.03,66.09,330463.0,62.2118,63.4842,62.2118,63.2259,330463.0
2023-03-16 11:00:00,66.1,66.67,65.89,66.53,274781.0,63.2355,63.7808,63.0346,63.6468,274781.0
2023-03-16 11:30:00,66.53,66.9,66.26,66.77,98338.0,63.6468,64.0008,63.3885,63.8764,98338.0
2023-03-16 12:00:00,66.76,66.91,66.52,66.88,99756.0,63.8669,64.0104,63.6373,63.9817,99756.0
2023-03-16 12:30:00,66.88,67.85,66.83,67.78,143242.0,63.9817,64.9096,63.9338,64.8426,143242.0
2023-03-16 13:00:00,67.8,68.4,67.77,68.02,189019.0,64.8618,65.4358,64.8331,65.0722,189019.0
2023-03-16 13:30:00,68.05,68.4,67.74,68.3,166921.0,65.1009,65.4358,64.8044,65.3401,166921.0
2023-03-16 14:00:00,68.3,68.33,67.79,68.02,194589.0,65.3401,65.3688,64.8522,65.0722,194589.0
2023-03-16 14:30:00,68.03,68.03,67.74,68.01,156172.0,65.0818,65.0818,64.8044,65.0627,156172.0
2023-03-16 15:00:00,68.01,68.41,67.94,68.41,202799.0,65.0627,65.4453,64.9957,65.4453,202799.0
2023-03-16 15:30:00,68.41,68.65,68.19,68.62,545183.0,65.4453,65.6749,65.2349,65.6462,545183.0
2023-03-17 09:30:00,67.26,67.89,66.59,66.67,547623.0,64.3452,64.9479,63.7042,63.7808,547623.0
2023-03-17 10:00:00,66.73,66.96,66.29,66.41,170121.0,63.8382,64.0582,63.4172,63.532,170121.0
2023-03-17 10:30:00,66.4,66.57,66.15,66.41,171824.0,63.5225,63.6851,63.2833,63.532,171824.0
2023-03-17 11:00:00,66.44,66.6,66.17,66.36,138062.0,63.5607,63.7138,63.3024,63.4842,138062.0
2023-03-17 11:30:00,66.33,66.55,66.21,66.32,119514.0,63.4555,63.666,63.3407,63.4459,119514.0
2023-03-17 12:00:00,66.33,66.56,66.25,66.38,105229.0,63.4555,63.6755,63.379,63.5033,105229.0
2023-03-17 12:30:00,66.4,66.6,66.07,66.09,84564.0,63.5225,63.7138,63.2068,63.2259,84564.0
2023-03-17 13:00:00,66.08,66.14,65.74,66.08,183471.0,63.2163,63.2737,62.8911,63.2163,183471.0
2023-03-17 13:30:00,66.08,66.25,65.69,65.94,158692.0,63.2163,63.379,62.8432,63.0824,158692.0
2023-03-17 14:00:00,65.95,66.04,65.65,65.71,203824.0,63.092,63.1781,62.805,62.8624,203824.0
2023-03-17 14:30:00,65.7,65.98,65.69,65.93,162384.0,62.8528,63.1207,62.8432,63.0728,162384.0
2023-03-17 15:00:00,65.93,65.98,65.74,65.94,212720.0,63.0728,63.1207,62.8911,63.0824,212720.0
2023-03-17 15:30:00,65.94,66.17,65.44,65.7,954467.0,63.0824,63.3024,62.6041,62.8528,954467.0
2023-03-20 09:30:00,66.49,67.1,66.35,67.09,150354.0,63.6086,64.1921,63.4746,64.1825,150354.0
2023-03-20 10:00:00,67.06,67.68,67.06,67.6,80799.0,64.1538,64.747,64.1538,64.6704,80799.0
2023-03-20 10:30:00,67.59,67.72,67.35,67.48,91760.0,64.6609,64.7852,64.4313,64.5556,91760.0
2023-03-20 11:00:00,67.46,67.68,67.42,67.65,95662.0,64.5365,64.747,64.4982,64.7183,95662.0
2023-03-20 11:30:00,67.67,67.74,67.56,67.57,60154.0,64.7374,64.8044,64.6322,64.6417,60154.0
2023-03-20 12:00:00,67.56,67.57,67.06,67.41,55681.0,64.6322,64.6417,64.1538,64.4887,55681.0
2023-03-20 12:30:00,67.41,67.63,67.28,67.57,61558.0,64.4887,64.6991,64.3643,64.6417,61558.0
2023-03-20 13:00:00,67.58,67.72,67.54,67.56,95267.0,64.6513,64.7852,64.613,64.6322,95267.0
2023-03-20 13:30:00,67.56,67.66,67.47,67.51,117040.0,64.6322,64.7278,64.5461,64.5843,117040.0
2023-03-20 14:00:00,67.54,67.54,67.26,67.38,93262.0,64.613,64.613,64.3452,64.46,93262.0
2023-03-20 14:30:00,67.39,67.43,67.11,67.11,71057.0,64.4695,64.5078,64.2017,64.2017,71057.0
2023-03-20 15:00:00,67.1,67.3,67.01,67.29,134185.0,64.1921,64.3834,64.106,64.3739,134185.0
2023-03-20 15:30:00,67.28,67.36,66.9,67.06,433006.0,64.3643,64.4408,64.0008,64.1538,433006.0
2023-03-21 09:30:00,68.64,69.46,68.42,69.28,157249.0,65.6654,66.4498,65.4549,66.2776,157249.0
2023-03-21 10:00:00,69.28,69.42,69.04,69.2,81957.0,66.2776,66.4116,66.048,66.2011,81957.0
2023-03-21 10:30:00,69.19,69.65,69.16,69.46,68213.0,66.1915,66.6316,66.1628,66.4498,68213.0
2023-03-21 11:00:00,69.46,69.55,69.33,69.47,45363.0,66.4498,66.5359,66.3255,66.4594,45363.0
2023-03-21 11:30:00,69.48,69.77,69.48,69.55,138613.0,66.469,66.7464,66.469,66.5359,138613.0
2023-03-21 12:00:00,69.56,69.73,69.54,69.59,50005.0,66.5455,66.7081,66.5264,66.5742,50005.0
2023-03-21 12:30:00,69.59,69.62,69.37,69.48,80058.0,66.5742,66.6029,66.3637,66.469,80058.0
2023-03-21 13:00:00,69.5,69.78,69.36,69.75,63472.0,66.4881,66.756,66.3542,66.7273,63472.0
2023-03-21 13:30:00,69.75,69.86,69.49,69.51,93519.0,66.7273,66.8325,66.4785,66.4977,93519.0
2023-03-21 14:00:00,69.51,69.64,69.44,69.63,71934.0,66.4977,66.622,66.4307,66.6125,71934.0
2023-03-21 14:30:00,69.65,69.67,69.55,69.62,74484.0,66.6316,66.6507,66.5359,66.6029,74484.0
2023-03-21 15:00:00,69.61,69.82,69.6,69.73,91907.0,66.5933,66.7942,66.5838,66.7081,91907.0
2023-03-21 15:30:00,69.73,69.82,69.49,69.63,357199.0,66.7081,66.7942,66.4785,66.6125,357199.0
2023-03-22 09:30:00,69.49,69.8,69.36,69.44,76308.0,66.4785,66.7751,66.3542,66.4307,76308.0
2023-03-22 10:00:00,69.46,69.46,69.15,69.18,63513.0,66.4498,66.4498,66.1533,66.182,63513.0
2023-03-22 10:30:00,69.17,69.22,68.7,68.73,44948.0,66.1724,66.2202,65.7228,65.7515,44948.0
2023-03-22 11:00:00,68.73,68.83,68.38,68.4,68931.0,65.7515,65.8471,65.4166,65.4358,68931.0
2023-03-22 11:30:00,68.4,68.47,68.18,68.24,71927.0,65.4358,65.5027,65.2253,65.2827,71927.0
2023-03-22 12:00:00,68.25,68.46,68.17,68.42,45659.0,65.2923,65.4932,65.2157,65.4549,45659.0
2023-03-22 12:30:00,68.39,68.44,68.13,68.14,59681.0,65.4262,65.474,65.1775,65.187,59681.0
2023-03-22 13:00:00,68.13,68.38,68.07,68.3,58205.0,65.1775,65.4166,65.1201,65.3401,58205.0
2023-03-22 13:30:00,68.29,68.45,68.21,68.43,65806.0,65.3305,65.4836,65.254,65.4645,65806.0
2023-03-22 14:00:00,68.45,68.92,68.33,68.36,103970.0,65.4836,65.9332,65.3688,65.3975,103970.0
2023-03-22 14:30:00,68.36,68.63,67.99,68.19,84486.0,65.3975,65.6558,65.0435,65.2349,84486.0
2023-03-22 15:00:00,68.15,68.27,67.6,68.12,113184.0,65.1966,65.3114,64.6704,65.1679,113184.0
2023-03-22 15:30:00,68.15,68.18,67.12,67.16,450368.0,65.1966,65.2253,64.2112,64.2495,450368.0
2023-03-23 09:30:00,66.99,67.22,66.48,66.53,52245.0,64.0869,64.3069,63.599,63.6468,52245.0
2023-03-23 10:00:00,66.52,66.79,66.4,66.54,42908.0,63.6373,63.8956,63.5225,63.6564,42908.0
2023-03-23 10:30:00,66.55,66.62,66.2,66.58,53404.0,63.666,63.7329,63.3311,63.6947,53404.0
2023-03-23 11:00:00,66.59,66.81,66.38,66.38,87405.0,63.7042,63.9147,63.5033,63.5033,87405.0
2023-03-23 11:30:00,66.42,66.55,66.23,66.25,54308.0,63.5416,63.666,63.3598,63.379,54308.0
2023-03-23 12:00:00,66.25,66.31,66.01,66.02,47063.0,63.379,63.4364,63.1494,63.1589,47063.0
2023-03-23 12:30:00,66.05,66.1,65.69,65.69,61055.0,63.1876,63.2355,62.8432,62.8432,61055.0
2023-03-23 13:00:00,65.69,65.84,65.41,65.5,91843.0,62.8432,62.9867,62.5754,62.6615,91843.0
2023-03-23 13:30:00,65.49,65.61,65.3,65.44,102974.0,62.6519,62.7667,62.4701,62.6041,102974.0
2023-03-23 14:00:00,65.47,65.6,65.19,65.2,79458.0,62.6328,62.7571,62.3649,62.3745,79458.0
2023-03-23 14:30:00,65.19,65.34,64.94,65.23,141282.0,62.3649,62.5084,62.1257,62.4032,141282.0
2023-03-23 15:00:00,65.26,65.77,64.92,65.07,155280.0,62.4319,62.9198,62.1066,62.2501,155280.0
2023-03-23 15:30:00,65.07,65.89,65.0,65.73,643143.0,62.2501,63.0346,62.1831,62.8815,643143.0
2023-03-24 09:30:00,64.96,65.38,64.6,64.81,181054.0,62.1449,62.5467,61.8005,62.0014,181054.0
2023-03-24 10:00:00,64.87,65.34,64.83,65.32,56018.0,62.0588,62.5084,62.0205,62.4893,56018.0
2023-03-24 10:30:00,65.3,65.43,64.88,65.21,107441.0,62.4701,62.5945,62.0683,62.384,107441.0
2023-03-24 11:00:00,65.22,65.36,65.07,65.22,90304.0,62.3936,62.5275,62.2501,62.3936,90304.0
2023-03-24 11:30:00,65.21,65.69,65.18,65.67,97992.0,62.384,62.8432,62.3553,62.8241,97992.0
2023-03-24 12:00:00,65.65,65.87,65.51,65.59,47159.0,62.805,63.0154,62.671,62.7476,47159.0
2023-03-24 12:30:00,65.62,65.85,65.57,65.76,70866.0,62.7763,62.9963,62.7284,62.9102,70866.0
2023-03-24 13:00:00,65.76,65.89,65.61,65.72,51721.0,62.9102,63.0346,62.7667,62.8719,51721.0
2023-03-24 13:30:00,65.73,65.9,65.58,65.75,90266.0,62.8815,63.0441,62.738,62.9006,90266.0
2023-03-24 14:00:00,65.76,66.15,65.74,65.9,71321.0,62.9102,63.2833,62.8911,63.0441,71321.0
2023-03-24 14:30:00,65.9,66.17,65.84,65.86,55060.0,63.0441,63.3024,62.9867,63.0059,55060.0
2023-03-24 15:00:00,65.86,65.95,65.71,65.92,91640.0,63.0059,63.092,62.8624,63.0633,91640.0
2023-03-24 15:30:00,65.93,66.13,65.81,66.11,231025.0,63.0728,63.2642,62.958,63.245,231025.0
2023-03-27 09:30:00,67.47,67.74,66.86,66.94,77566.0,64.5461,64.8044,63.9625,64.039,77566.0
2023-03-27 10:00:00,66.89,67.09,66.7,66.92,55678.0,63.9912,64.1825,63.8095,64.0199,55678.0
2023-03-27 10:30:00,66.93,66.95,66.64,66.77,53887.0,64.0295,64.0486,63.7521,63.8764,53887.0
2023-03-27 11:00:00,66.78,67.14,66.76,67.11,41861.0,63.886,64.2304,63.8669,64.2017,41861.0
2023-03-27 11:30:00,67.13,67.35,67.12,67.24,32456.0,64.2208,64.4313,64.2112,64.326,32456.0
2023-03-27 12:00:00,67.22,67.48,67.19,67.34,43011.0,64.3069,64.5556,64.2782,64.4217,43011.0
2023-03-27 12:30:00,67.36,67.42,67.32,67.37,44488.0,64.4408,64.4982,64.4026,64.4504,44488.0
2023-03-27 13:00:00,67.39,67.5,67.34,67.43,32495.0,64.4695,64.5748,64.4217,64.5078,32495.0
2023-03-27 13:30:00,67.44,67.47,67.03,67.05,74942.0,64.5174,64.5461,64.1251,64.1443,74942.0
2023-03-27 14:00:00,67.05,67.07,66.81,66.9,89433.0,64.1443,64.1634,63.9147,64.0008,89433.0
2023-03-27 14:30:00,66.9,67.17,66.9,67.15,62752.0,64.0008,64.2591,64.0008,64.2399,62752.0
2023-03-27 15:00:00,67.16,67.18,67.0,67.06,56782.0,64.2495,64.2686,64.0964,64.1538,56782.0
2023-03-27 15:30:00,67.09,67.13,66.7,66.79,179100.0,64.1825,64.2208,63.8095,63.8956,179100.0
2023-03-28 09:30:00,66.56,67.21,66.56,67.11,35395.0,63.6755,64.2973,63.6755,64.2017,35395.0
2023-03-28 10:00:00,67.1,67.23,66.97,67.09,26402.0,64.1921,64.3165,64.0677,64.1825,26402.0
2023-03-28 10:30:00,67.12,67.12,66.93,66.98,22101.0,64.2112,64.2112,64.0295,64.0773,22101.0
2023-03-28 11:00:00,66.98,67.12,66.96,67.05,23444.0,64.0773,64.2112,64.0582,64.1443,23444.0
2023-03-28 11:30:00,67.06,67.09,66.99,67.06,17390.0,64.1538,64.1825,64.0869,64.1538,17390.0
2023-03-28 12:00:00,67.07,67.1,67.0,67.04,24630.0,64.1634,64.1921,64.0964,64.1347,24630.0
2023-03-28 12:30:00,67.04,67.16,66.95,67.0,24380.0,64.1347,64.2495,64.0486,64.0964,24380.0
2023-03-28 13:00:00,67.0,67.01,66.73,66.81,24487.0,64.0964,64.106,63.8382,63.9147,24487.0
2023-03-28 13:30:00,66.8,66.82,66.64,66.67,17980.0,63.9051,63.9243,63.7521,63.7808,17980.0
2023-03-28 14:00:00,66.66,66.75,66.6,66.63,39026.0,63.7712,63.8573,63.7138,63.7425,39026.0
2023-03-28 14:30:00,66.65,66.81,66.59,66.76,63044.0,63.7616,63.9147,63.7042,63.8669,63044.0
2023-03-28 15:00:00,66.76,66.82,66.65,66.71,45678.0,63.8669,63.9243,63.7616,63.819,45678.0
2023-03-28 15:30:00,66.7,67.01,66.68,67.0,204193.0,63.8095,64.106,63.7903,64.0964,204193.0
2023-03-29 09:30:00,69.67,69.67,68.39,68.91,163788.0,66.6507,66.6507,65.4262,65.9237,163788.0
2023-03-29 10:00:00,68.91,69.23,68.84,69.23,108621.0,65.9237,66.2298,65.8567,66.2298,108621.0
2023-03-29 10:30:00,69.22,69.23,68.93,68.95,57209.0,66.2202,66.2298,65.9428,65.9619,57209.0
2023-03-29 11:00:00,68.96,69.13,68.86,68.89,55294.0,65.9715,66.1341,65.8758,65.9045,55294.0
2023-03-29 11:30:00,68.91,69.16,68.89,69.13,67235.0,65.9237,66.1628,65.9045,66.1341,67235.0
2023-03-29 12:00:00,69.11,69.19,69.1,69.12,37266.0,66.115,66.1915,66.1054,66.1246,37266.0
2023-03-29 12:30:00,69.13,69.3,69.13,69.25,31579.0,66.1341,66.2968,66.1341,66.2489,31579.0
2023-03-29 13:00:00,69.24,69.45,69.23,69.33,50620.0,66.2394,66.4403,66.2298,66.3255,50620.0
2023-03-29 13:30:00,69.33,69.33,69.14,69.21,45329.0,66.3255,66.3255,66.1437,66.2107,45329.0
2023-03-29 14:00:00,69.21,69.35,69.17,69.33,46869.0,66.2107,66.3446,66.1724,66.3255,46869.0
2023-03-29 14:30:00,69.34,69.56,69.3,69.52,57614.0,66.335,66.5455,66.2968,66.5072,57614.0
2023-03-29 15:00:00,69.52,69.7,69.36,69.7,95243.0,66.5072,66.6794,66.3542,66.6794,95243.0
2023-03-29 15:30:00,69.69,69.76,69.54,69.59,309899.0,66.6699,66.7368,66.5264,66.5742,309899.0
2023-03-30 09:30:00,69.77,69.82,68.91,68.94,103118.0,66.7464,66.7942,65.9237,65.9524,103118.0
2023-03-30 10:00:00,68.96,68.96,68.48,68.56,53899.0,65.9715,65.9715,65.5123,65.5888,53899.0
2023-03-30 10:30:00,68.56,68.93,68.56,68.6,51756.0,65.5888,65.9428,65.5888,65.6271,51756.0
2023-03-30 11:00:00,68.57,68.87,68.42,68.86,60881.0,65.5984,65.8854,65.4549,65.8758,60881.0
2023-03-30 11:30:00,68.86,68.89,68.59,68.69,60450.0,65.8758,65.9045,65.6175,65.7132,60450.0
2023-03-30 12:00:00,68.69,68.87,68.66,68.81,47577.0,65.7132,65.8854,65.6845,65.828,47577.0
2023-03-30 12:30:00,68.81,68.99,68.61,68.92,75104.0,65.828,66.0002,65.6367,65.9332,75104.0
2023-03-30 13:00:00,68.92,69.09,68.91,69.03,70771.0,65.9332,66.0959,65.9237,66.0385,70771.0
2023-03-30 13:30:00,69.03,69.03,68.69,68.76,62405.0,66.0385,66.0385,65.7132,65.7802,62405.0
2023-03-30 14:00:00,68.76,69.01,68.73,68.94,59536.0,65.7802,66.0193,65.7515,65.9524,59536.0
2023-03-30 14:30:00,68.95,69.05,68.85,68.92,92447.0,65.9619,66.0576,65.8663,65.9332,92447.0
2023-03-30 15:00:00,68.92,69.05,68.92,69.0,108814.0,65.9332,66.0576,65.9332,66.0098,108814.0
2023-03-30 15:30:00,69.0,69.07,68.82,68.88,369202.0,66.0098,66.0767,65.8376,65.895,369202.0
2023-03-31 09:30:00,69.66,69.75,69.14,69.19,66205.0,66.6412,66.7273,66.1437,66.1915,66205.0
2023-03-31 10:00:00,69.15,69.59,69.15,69.57,38383.0,66.1533,66.5742,66.1533,66.5551,38383.0
2023-03-31 10:30:00,69.57,69.6,69.41,69.55,29589.0,66.5551,66.5838,66.402,66.5359,29589.0
2023-03-31 11:00:00,69.53,69.59,69.47,69.53,24273.0,66.5168,66.5742,66.4594,66.5168,24273.0
2023-03-31 11:30:00,69.51,69.52,69.32,69.39,26125.0,66.4977,66.5072,66.3159,66.3829,26125.0
2023-03-31 12:00:00,69.36,69.5,69.36,69.39,24798.0,66.3542,66.4881,66.3542,66.3829,24798.0
2023-03-31 12:30:00,69.39,69.41,69.22,69.29,25989.0,66.3829,66.402,66.2202,66.2872,25989.0
2023-03-31 13:00:00,69.28,69.33,69.22,69.25,31743.0,66.2776,66.3255,66.2202,66.2489,31743.0
2023-03-31 13:30:00,69.24,69.25,69.12,69.23,35203.0,66.2394,66.2489,66.1246,66.2298,35203.0
2023-03-31 14:00:00,69.25,69.29,69.05,69.07,26486.0,66.2489,66.2872,66.0576,66.0767,26486.0
2023-03-31 14:30:00,69.08,69.22,69.05,69.21,27932.0,66.0863,66.2202,66.0576,66.2107,27932.0
2023-03-31 15:00:00,69.23,69.76,69.23,69.73,123387.0,66.2298,66.7368,66.2298,66.7081,123387.0
2023-03-31 15:30:00,69.73,69.82,69.34,69.65,378670.0,66.7081,66.7942,66.335,66.6316,378670.0
2023-04-03 09:30:00,69.58,70.71,69.58,70.5,56006.0,66.5646,67.6457,66.5646,67.4448,56006.0
2023-04-03 10:00:00,70.52,70.67,70.47,70.58,53001.0,67.4639,67.6074,67.4161,67.5213,53001.0
2023-04-03 10:30:00,70.61,70.69,70.06,70.08,66545.0,67.55,67.6265,67.0238,67.043,66545.0
2023-04-03 11:00:00,70.1,70.2,70.07,70.14,43467.0,67.0621,67.1578,67.0334,67.1004,43467.0
2023-04-03 11:30:00,70.15,70.34,70.15,70.31,39361.0,67.1099,67.2917,67.1099,67.263,39361.0
2023-04-03 12:00:00,70.31,70.37,70.21,70.31,57303.0,67.263,67.3204,67.1673,67.263,57303.0
2023-04-03 12:30:00,70.31,70.43,70.29,70.35,27916.0,67.263,67.3778,67.2439,67.3013,27916.0
2023-04-03 13:00:00,70.34,70.49,70.31,70.42,34298.0,67.2917,67.4352,67.263,67.3682,34298.0
2023-04-03 13:30:00,70.4,70.44,70.11,70.13,40881.0,67.3491,67.3874,67.0717,67.0908,40881.0
2023-04-03 14:00:00,70.11,70.22,70.1,70.15,42571.0,67.0717,67.1769,67.0621,67.1099,42571.0
2023-04-03 14:30:00,70.14,70.35,70.14,70.33,45896.0,67.1004,67.3013,67.1004,67.2821,45896.0
2023-04-03 15:00:00,70.33,70.47,70.31,70.4,59654.0,67.2821,67.4161,67.263,67.3491,59654.0
2023-04-03 15:30:00,70.39,70.43,70.08,70.11,155012.0,67.3395,67.3778,67.043,67.0717,155012.0
2023-04-04 09:30:00,70.92,71.1,70.1,70.28,78600.0,67.8466,68.0188,67.0621,67.2343,78600.0
2023-04-04 10:00:00,70.29,70.39,69.47,69.49,47643.0,67.2439,67.3395,66.4594,66.4785,47643.0
2023-04-04 10:30:00,69.5,69.52,68.93,69.0,55031.0,66.4881,66.5072,65.9428,66.0098,55031.0
2023-04-04 11:00:00,68.99,68.99,68.7,68.77,56633.0,66.0002,66.0002,65.7228,65.7897,56633.0
2023-04-04 11:30:00,68.78,68.81,68.36,68.39,45064.0,65.7993,65.828,65.3975,65.4262,45064.0
2023-04-04 12:00:00,68.39,68.6,68.22,68.59,76185.0,65.4262,65.6271,65.2636,65.6175,76185.0
2023-04-04 12:30:00,68.62,68.7,68.53,68.67,40593.0,65.6462,65.7228,65.5601,65.6941,40593.0
2023-04-04 13:00:00,68.65,68.9,68.63,68.78,42406.0,65.6749,65.9141,65.6558,65.7993,42406.0
2023-04-04 13:30:00,68.8,68.89,68.63,68.65,62871.0,65.8184,65.9045,65.6558,65.6749,62871.0
2023-04-04 14:00:00,68.65,68.78,68.54,68.58,62638.0,65.6749,65.7993,65.5697,65.608,62638.0
2023-04-04 14:30:00,68.57,68.86,68.55,68.82,36130.0,65.5984,65.8758,65.5793,65.8376,36130.0
2023-04-04 15:00:00,68.8,68.96,68.74,68.82,45356.0,65.8184,65.9715,65.761,65.8376,45356.0
2023-04-04 15:30:00,68.83,69.12,68.79,69.07,206884.0,65.8471,66.1246,65.8089,66.0767,206884.0
2023-04-05 09:30:00,68.29,69.4,68.29,69.12,90120.0,65.3305,66.3924,65.3305,66.1246,90120.0
2023-04-05 10:00:00,69.08,69.32,68.91,69.12,43481.0,66.0863,66.3159,65.9237,66.1246,43481.0
2023-04-05 10:30:00,69.12,69.38,68.99,69.14,41896.0,66.1246,66.3733,66.0002,66.1437,41896.0
2023-04-05 11:00:00,69.11,69.18,68.95,68.98,32880.0,66.115,66.182,65.9619,65.9906,32880.0
2023-04-05 11:30:00,68.99,69.27,68.99,69.25,29401.0,66.0002,66.2681,66.0002,66.2489,29401.0
2023-04-05 12:00:00,69.29,69.48,69.15,69.26,44955.0,66.2872,66.469,66.1533,66.2585,44955.0
2023-04-05 12:30:00,69.26,69.33,69.08,69.22,55535.0,66.2585,66.3255,66.0863,66.2202,55535.0
2023-04-05 13:00:00,69.22,69.59,69.19,69.54,50563.0,66.2202,66.5742,66.1915,66.5264,50563.0
2023-04-05 13:30:00,69.54,69.54,69.3,69.39,29229.0,66.5264,66.5264,66.2968,66.3829,29229.0
2023-04-05 14:00:00,69.38,69.53,69.33,69.42,53488.0,66.3733,66.5168,66.3255,66.4116,53488.0
2023-04-05 14:30:00,69.41,69.49,69.27,69.45,84683.0,66.402,66.4785,66.2681,66.4403,84683.0
2023-04-05 15:00:00,69.44,69.52,69.29,69.36,56329.0,66.4307,66.5072,66.2872,66.3542,56329.0
2023-04-05 15:30:00,69.36,69.43,69.23,69.25,224532.0,66.3542,66.4211,66.2298,66.2489,224532.0
2023-04-06 09:30:00,69.56,70.26,69.33,70.15,53801.0,66.5455,67.2152,66.3255,67.1099,53801.0
2023-04-06 10:00:00,70.15,70.18,69.84,69.84,38694.0,67.1099,67.1386,66.8134,66.8134,38694.0
2023-04-06 10:30:00,69.84,69.91,69.68,69.78,38040.0,66.8134,66.8803,66.6603,66.756,38040.0
2023-04-06 11:00:00,69.77,69.78,69.5,69.6,25944.0,66.7464,66.756,66.4881,66.5838,25944.0
2023-04-06 11:30:00,69.59,69.73,69.53,69.71,21320.0,66.5742,66.7081,66.5168,66.689,21320.0
2023-04-06 12:00:00,69.72,69.81,69.71,69.76,26547.0,66.6986,66.7847,66.689,66.7368,26547.0
2023-04-06 12:30:00,69.76,70.04,69.76,69.9,33901.0,66.7368,67.0047,66.7368,66.8708,33901.0
2023-04-06 13:00:00,69.91,70.04,69.89,70.0,21198.0,66.8803,67.0047,66.8612,66.9664,21198.0
2023-04-06 13:30:00,69.99,70.02,69.76,69.76,33438.0,66.9569,66.9856,66.7368,66.7368,33438.0
2023-04-06 14:00:00,69.75,69.97,69.72,69.96,32323.0,66.7273,66.9377,66.6986,66.9282,32323.0
2023-04-06 14:30:00,69.98,70.02,69.81,69.81,39837.0,66.9473,66.9856,66.7847,66.7847,39837.0
2023-04-06 15:00:00,69.82,69.89,69.68,69.72,50166.0,66.7942,66.8612,66.6603,66.6986,50166.0
2023-04-06 15:30:00,69.73,69.87,69.7,69.86,158623.0,66.7081,66.8421,66.6794,66.8325,158623.0
2023-04-10 09:30:00,69.8,70.41,69.65,70.01,50503.0,66.7751,67.3587,66.6316,66.976,50503.0
2023-04-10 10:00:00,69.99,70.21,69.92,70.2,111948.0,66.9569,67.1673,66.8899,67.1578,111948.0
2023-04-10 10:30:00,70.23,70.34,69.93,69.93,52533.0,67.1865,67.2917,66.8995,66.8995,52533.0
2023-04-10 11:00:00,69.92,70.06,69.85,69.93,41637.0,66.8899,67.0238,66.8229,66.8995,41637.0
2023-04-10 11:30:00,69.92,69.93,69.73,69.74,21261.0,66.8899,66.8995,66.7081,66.7177,21261.0
2023-04-10 12:00:00,69.73,69.89,69.7,69.89,27815.0,66.7081,66.8612,66.6794,66.8612,27815.0
2023-04-10 12:30:00,69.89,70.2,69.89,70.19,45917.0,66.8612,67.1578,66.8612,67.1482,45917.0
2023-04-10 13:00:00,70.19,70.29,70.14,70.16,47175.0,67.1482,67.2439,67.1004,67.1195,47175.0
2023-04-10 13:30:00,70.17,70.4,70.17,70.3,45596.0,67.1291,67.3491,67.1291,67.2534,45596.0
2023-04-10 14:00:00,70.29,70.33,70.22,70.22,41755.0,67.2439,67.2821,67.1769,67.1769,41755.0
2023-04-10 14:30:00,70.23,70.32,70.11,70.17,32318.0,67.1865,67.2726,67.0717,67.1291,32318.0
2023-04-10 15:00:00,70.19,70.25,70.15,70.18,56632.0,67.1482,67.2056,67.1099,67.1386,56632.0
2023-04-10 15:30:00,70.19,70.25,70.06,70.15,192330.0,67.1482,67.2056,67.0238,67.1099,192330.0
2023-04-11 09:30:00,70.36,70.71,70.11,70.66,103373.0,67.3108,67.6457,67.0717,67.5978,103373.0
2023-04-11 10:00:00,70.66,70.93,70.51,70.82,51661.0,67.5978,67.8561,67.4543,67.7509,51661.0
2023-04-11 10:30:00,70.82,71.08,70.75,71.03,54881.0,67.7509,67.9996,67.6839,67.9518,54881.0
2023-04-11 11:00:00,71.04,71.18,70.82,70.97,83444.0,67.9614,68.0953,67.7509,67.8944,83444.0
2023-04-11 11:30:00,70.98,71.29,70.95,71.29,42074.0,67.904,68.2005,67.8753,68.2005,42074.0
2023-04-11 12:00:00,71.29,71.39,71.18,71.18,93321.0,68.2005,68.2962,68.0953,68.0953,93321.0
2023-04-11 12:30:00,71.16,71.2,70.89,70.99,25522.0,68.0762,68.1144,67.8179,67.9135,25522.0
2023-04-11 13:00:00,71.01,71.16,70.96,71.02,61945.0,67.9327,68.0762,67.8848,67.9422,61945.0
2023-04-11 13:30:00,71.01,71.01,70.91,70.96,27961.0,67.9327,67.9327,67.837,67.8848,27961.0
2023-04-11 14:00:00,70.97,71.18,70.95,71.08,36911.0,67.8944,68.0953,67.8753,67.9996,36911.0
2023-04-11 14:30:00,71.1,71.13,70.96,70.97,37239.0,68.0188,68.0475,67.8848,67.8944,37239.0
2023-04-11 15:00:00,70.96,71.07,70.92,71.07,53321.0,67.8848,67.9901,67.8466,67.9901,53321.0
2023-04-11 15:30:00,71.07,71.12,70.55,70.6,213068.0,67.9901,68.0379,67.4926,67.5404,213068.0
2023-04-12 09:30:00,70.66,71.26,70.66,71.0,65075.0,67.5978,68.1718,67.5978,67.9231,65075.0
2023-04-12 10:00:00,70.98,71.07,70.57,70.73,42144.0,67.904,67.9901,67.5117,67.6648,42144.0
2023-04-12 10:30:00,70.75,70.78,70.4,70.43,49601.0,67.6839,67.7126,67.3491,67.3778,49601.0
2023-04-12 11:00:00,70.43,70.63,70.33,70.61,34179.0,67.3778,67.5691,67.2821,67.55,34179.0
2023-04-12 11:30:00,70.62,70.72,70.55,70.68,71235.0,67.5596,67.6552,67.4926,67.617,71235.0
2023-04-12 12:00:00,70.69,70.88,70.68,70.84,43956.0,67.6265,67.8083,67.617,67.77,43956.0
2023-04-12 12:30:00,70.87,70.95,70.83,70.9,22785.0,67.7987,67.8753,67.7605,67.8274,22785.0
2023-04-12 13:00:00,70.9,71.08,70.9,71.03,19901.0,67.8274,67.9996,67.8274,67.9518,19901.0
2023-04-12 13:30:00,71.05,71.08,70.9,70.99,42866.0,67.9709,67.9996,67.8274,67.9135,42866.0
2023-04-12 14:00:00,71.01,71.27,70.88,70.88,31986.0,67.9327,68.1814,67.8083,67.8083,31986.0
2023-04-12 14:30:00,70.87,70.89,70.68,70.8,60535.0,67.7987,67.8179,67.617,67.7318,60535.0
2023-04-12 15:00:00,70.8,70.88,70.67,70.71,58400.0,67.7318,67.8083,67.6074,67.6457,58400.0
2023-04-12 15:30:00,70.71,70.91,70.69,70.86,141467.0,67.6457,67.837,67.6265,67.7892,141467.0
2023-04-13 09:30:00,70.1,70.46,69.73,70.4,125295.0,67.0621,67.4065,66.7081,67.3491,125295.0
2023-04-13 10:00:00,70.41,70.6,70.33,70.52,70029.0,67.3587,67.5404,67.2821,67.4639,70029.0
2023-04-13 10:30:00,70.53,70.55,70.16,70.25,62631.0,67.4735,67.4926,67.1195,67.2056,62631.0
2023-04-13 11:00:00,70.22,70.42,70.19,70.39,40194.0,67.1769,67.3682,67.1482,67.3395,40194.0
2023-04-13 11:30:00,70.38,70.49,70.33,70.36,31830.0,67.33,67.4352,67.2821,67.3108,31830.0
2023-04-13 12:00:00,70.37,70.44,70.31,70.37,28040.0,67.3204,67.3874,67.263,67.3204,28040.0
2023-04-13 12:30:00,70.38,70.6,70.29,70.6,92295.0,67.33,67.5404,67.2439,67.5404,92295.0
2023-04-13 13:00:00,70.6,70.88,70.54,70.81,43013.0,67.5404,67.8083,67.483,67.7413,43013.0
2023-04-13 13:30:00,70.81,70.82,70.67,70.72,39140.0,67.7413,67.7509,67.6074,67.6552,39140.0
2023-04-13 14:00:00,70.73,70.88,70.69,70.79,46995.0,67.6648,67.8083,67.6265,67.7222,46995.0
2023-04-13 14:30:00,70.8,70.95,70.76,70.94,36169.0,67.7318,67.8753,67.6935,67.8657,36169.0
2023-04-13 15:00:00,70.94,70.98,70.79,70.85,47324.0,67.8657,67.904,67.7222,67.7796,47324.0
2023-04-13 15:30:00,70.84,70.89,70.74,70.85,182657.0,67.77,67.8179,67.6744,67.7796,182657.0
2023-04-14 09:30:00,69.0,70.3,68.25,68.86,340283.0,66.0098,67.2534,65.2923,65.8758,340283.0
2023-04-14 10:00:00,68.87,68.87,68.0,68.15,245678.0,65.8854,65.8854,65.0531,65.1966,245678.0
2023-04-14 10:30:00,68.14,68.57,68.09,68.27,144956.0,65.187,65.5984,65.1392,65.3114,144956.0
2023-04-14 11:00:00,68.28,68.38,68.1,68.35,102490.0,65.321,65.4166,65.1488,65.3879,102490.0
2023-04-14 11:30:00,68.36,68.54,68.18,68.28,113696.0,65.3975,65.5697,65.2253,65.321,113696.0
2023-04-14 12:00:00,68.28,68.4,68.01,68.02,99344.0,65.321,65.4358,65.0627,65.0722,99344.0
2023-04-14 12:30:00,68.0,68.06,67.93,67.94,123980.0,65.0531,65.1105,64.9861,64.9957,123980.0
2023-04-14 13:00:00,67.94,68.32,67.94,68.08,95061.0,64.9957,65.3592,64.9957,65.1296,95061.0
2023-04-14 13:30:00,68.07,68.07,67.5,67.54,143953.0,65.1201,65.1201,64.5748,64.613,143953.0
2023-04-14 14:00:00,67.55,67.55,67.01,67.16,157572.0,64.6226,64.6226,64.106,64.2495,157572.0
2023-04-14 14:30:00,67.18,67.42,67.18,67.33,114155.0,64.2686,64.4982,64.2686,64.4121,114155.0
2023-04-14 15:00:00,67.32,67.57,67.15,67.5,124185.0,64.4026,64.6417,64.2399,64.5748,124185.0
2023-04-14 15:30:00,67.5,68.09,67.5,68.01,460887.0,64.5748,65.1392,64.5748,65.0627,460887.0
2023-04-17 09:30:00,67.98,68.77,67.39,68.69,200412.0,65.034,65.7897,64.4695,65.7132,200412.0
2023-04-17 10:00:00,68.67,68.88,68.41,68.63,84405.0,65.6941,65.895,65.4453,65.6558,84405.0
2023-04-17 10:30:00,68.64,68.72,68.49,68.66,97230.0,65.6654,65.7419,65.5219,65.6845,97230.0
2023-04-17 11:00:00,68.67,69.14,68.58,69.06,78964.0,65.6941,66.1437,65.608,66.0672,78964.0
2023-04-17 11:30:00,69.08,69.63,69.05,69.59,151438.0,66.0863,66.6125,66.0576,66.5742,151438.0
2023-04-17 12:00:00,69.6,69.62,69.37,69.41,121155.0,66.5838,66.6029,66.3637,66.402,121155.0
2023-04-17 12:30:00,69.4,69.47,68.94,68.98,92522.0,66.3924,66.4594,65.9524,65.9906,92522.0
2023-04-17 13:00:00,68.99,69.23,68.81,69.2,75817.0,66.0002,66.2298,65.828,66.2011,75817.0
2023-04-17 13:30:00,69.2,69.28,69.13,69.14,58587.0,66.2011,66.2776,66.1341,66.1437,58587.0
2023-04-17 14:00:00,69.13,69.26,69.05,69.17,54180.0,66.1341,66.2585,66.0576,66.1724,54180.0
2023-04-17 14:30:00,69.17,69.29,69.14,69.26,74717.0,66.1724,66.2872,66.1437,66.2585,74717.0
2023-04-17 15:00:00,69.26,69.52,69.25,69.36,96510.0,66.2585,66.5072,66.2489,66.3542,96510.0
2023-04-17 15:30:00,69.35,69.47,69.15,69.34,465261.0,66.3446,66.4594,66.1533,66.335,465261.0
2023-04-18 09:30:00,69.55,69.84,69.26,69.35,85164.0,66.5359,66.8134,66.2585,66.3446,85164.0
2023-04-18 10:00:00,69.29,69.54,69.24,69.48,43484.0,66.2872,66.5264,66.2394,66.469,43484.0
2023-04-18 10:30:00,69.45,69.51,69.3,69.37,36456.0,66.4403,66.4977,66.2968,66.3637,36456.0
2023-04-18 11:00:00,69.39,69.46,69.22,69.4,38923.0,66.3829,66.4498,66.2202,66.3924,38923.0
2023-04-18 11:30:00,69.38,69.62,69.38,69.62,61542.0,66.3733,66.6029,66.3733,66.6029,61542.0
2023-04-18 12:00:00,69.61,69.73,69.53,69.71,32065.0,66.5933,66.7081,66.5168,66.689,32065.0
2023-04-18 12:30:00,69.71,69.8,69.62,69.66,26452.0,66.689,66.7751,66.6029,66.6412,26452.0
2023-04-18 13:00:00,69.64,69.75,69.54,69.64,43511.0,66.622,66.7273,66.5264,66.622,43511.0
2023-04-18 13:30:00,69.63,69.93,69.63,69.92,51787.0,66.6125,66.8995,66.6125,66.8899,51787.0
2023-04-18 14:00:00,69.93,70.04,69.88,70.04,47844.0,66.8995,67.0047,66.8516,67.0047,47844.0
2023-04-18 14:30:00,70.03,70.09,69.86,70.0,46258.0,66.9951,67.0525,66.8325,66.9664,46258.0
2023-04-18 15:00:00,70.0,70.12,69.86,69.91,59046.0,66.9664,67.0812,66.8325,66.8803,59046.0
2023-04-18 15:30:00,69.91,70.15,69.9,70.01,199058.0,66.8803,67.1099,66.8708,66.976,199058.0
2023-04-19 09:30:00,70.32,70.67,70.07,70.44,55310.0,67.2726,67.6074,67.0334,67.3874,55310.0
2023-04-19 10:00:00,70.46,70.81,70.29,70.54,58177.0,67.4065,67.7413,67.2439,67.483,58177.0
2023-04-19 10:30:00,70.53,70.7,70.47,70.58,40777.0,67.4735,67.6361,67.4161,67.5213,40777.0
2023-04-19 11:00:00,70.56,70.61,70.41,70.59,39580.0,67.5022,67.55,67.3587,67.5309,39580.0
2023-04-19 11:30:00,70.59,70.75,70.52,70.72,30752.0,67.5309,67.6839,67.4639,67.6552,30752.0
2023-04-19 12:00:00,70.73,70.78,70.55,70.61,44347.0,67.6648,67.7126,67.4926,67.55,44347.0
2023-04-19 12:30:00,70.6,70.71,70.55,70.66,35272.0,67.5404,67.6457,67.4926,67.5978,35272.0
2023-04-19 13:00:00,70.67,70.87,70.66,70.8,38813.0,67.6074,67.7987,67.5978,67.7318,38813.0
2023-04-19 13:30:00,70.82,71.05,70.78,71.02,36651.0,67.7509,67.9709,67.7126,67.9422,36651.0
2023-04-19 14:00:00,71.03,71.1,70.95,71.0,70662.0,67.9518,68.0188,67.8753,67.9231,70662.0
2023-04-19 14:30:00,71.0,71.03,70.71,70.92,505927.0,67.9231,67.9518,67.6457,67.8466,505927.0
2023-04-19 15:00:00,70.91,71.0,70.84,70.94,68227.0,67.837,67.9231,67.77,67.8657,68227.0
2023-04-19 15:30:00,70.95,70.95,70.54,70.7,266843.0,67.8753,67.8753,67.483,67.6361,266843.0
2023-04-20 09:30:00,70.61,70.92,70.39,70.46,38876.0,67.55,67.8466,67.3395,67.4065,38876.0
2023-04-20 10:00:00,70.46,70.46,70.11,70.42,35635.0,67.4065,67.4065,67.0717,67.3682,35635.0
2023-04-20 10:30:00,70.42,70.68,70.39,70.67,25181.0,67.3682,67.617,67.3395,67.6074,25181.0
2023-04-20 11:00:00,70.67,70.75,70.36,70.43,33530.0,67.6074,67.6839,67.3108,67.3778,33530.0
2023-04-20 11:30:00,70.43,70.51,70.29,70.33,32723.0,67.3778,67.4543,67.2439,67.2821,32723.0
2023-04-20 12:00:00,70.33,70.35,70.12,70.22,51743.0,67.2821,67.3013,67.0812,67.1769,51743.0
2023-04-20 12:30:00,70.2,70.29,70.13,70.16,36296.0,67.1578,67.2439,67.0908,67.1195,36296.0
2023-04-20 13:00:00,70.16,70.21,70.09,70.19,35508.0,67.1195,67.1673,67.0525,67.1482,35508.0
2023-04-20 13:30:00,70.19,70.35,70.15,70.27,32374.0,67.1482,67.3013,67.1099,67.2247,32374.0
2023-04-20 14:00:00,70.28,70.55,70.14,70.45,31425.0,67.2343,67.4926,67.1004,67.3969,31425.0
2023-04-20 14:30:00,70.45,70.45,70.17,70.3,47558.0,67.3969,67.3969,67.1291,67.2534,47558.0
2023-04-20 15:00:00,70.3,70.35,70.06,70.27,68318.0,67.2534,67.3013,67.0238,67.2247,68318.0
2023-04-20 15:30:00,70.3,70.46,70.17,70.45,206474.0,67.2534,67.4065,67.1291,67.3969,206474.0
2023-04-21 09:30:00,70.11,70.16,68.94,69.56,98274.0,67.0717,67.1195,65.9524,66.5455,98274.0
2023-04-21 10:00:00,69.53,69.71,69.37,69.54,74540.0,66.5168,66.689,66.3637,66.5264,74540.0
2023-04-21 10:30:00,69.51,69.53,68.78,68.82,65834.0,66.4977,66.5168,65.7993,65.8376,65834.0
2023-04-21 11:00:00,68.79,69.21,68.77,69.12,44448.0,65.8089,66.2107,65.7897,66.1246,44448.0
2023-04-21 11:30:00,69.13,69.2,68.95,69.11,38234.0,66.1341,66.2011,65.9619,66.115,38234.0
2023-04-21 12:00:00,69.12,69.33,69.09,69.31,49707.0,66.1246,66.3255,66.0959,66.3063,49707.0
2023-04-21 12:30:00,69.34,69.4,69.22,69.37,23421.0,66.335,66.3924,66.2202,66.3637,23421.0
2023-04-21 13:00:00,69.36,69.43,69.27,69.34,31779.0,66.3542,66.4211,66.2681,66.335,31779.0
2023-04-21 13:30:00,69.35,69.68,69.35,69.6,28429.0,66.3446,66.6603,66.3446,66.5838,28429.0
2023-04-21 14:00:00,69.61,69.7,69.56,69.66,31137.0,66.5933,66.6794,66.5455,66.6412,31137.0
2023-04-21 14:30:00,69.67,69.74,69.63,69.68,27525.0,66.6507,66.7177,66.6125,66.6603,27525.0
2023-04-21 15:00:00,69.7,69.76,69.52,69.66,46137.0,66.6794,66.7368,66.5072,66.6412,46137.0
2023-04-21 15:30:00,69.66,69.8,69.45,69.53,292644.0,66.6412,66.7751,66.4403,66.5168,292644.0
2023-04-24 09:30:00,69.55,70.03,69.55,69.98,42437.0,66.5359,66.9951,66.5359,66.9473,42437.0
2023-04-24 10:00:00,69.98,70.19,69.84,70.07,46135.0,66.9473,67.1482,66.8134,67.0334,46135.0
2023-04-24 10:30:00,70.08,70.16,69.64,69.66,26783.0,67.043,67.1195,66.622,66.6412,26783.0
2023-04-24 11:00:00,69.65,69.73,69.58,69.69,25974.0,66.6316,66.7081,66.5646,66.6699,25974.0
2023-04-24 11:30:00,69.69,69.82,69.62,69.76,20120.0,66.6699,66.7942,66.6029,66.7368,20120.0
2023-04-24 12:00:00,69.74,69.84,69.69,69.83,25470.0,66.7177,66.8134,66.6699,66.8038,25470.0
2023-04-24 12:30:00,69.84,69.9,69.8,69.81,19407.0,66.8134,66.8708,66.7751,66.7847,19407.0
2023-04-24 13:00:00,69.83,69.87,69.7,69.87,27339.0,66.8038,66.8421,66.6794,66.8421,27339.0
2023-04-24 13:30:00,69.9,69.92,69.71,69.73,29179.0,66.8708,66.8899,66.689,66.7081,29179.0
2023-04-24 14:00:00,69.74,69.78,69.49,69.53,32853.0,66.7177,66.756,66.4785,66.5168,32853.0
2023-04-24 14:30:00,69.55,69.65,69.52,69.57,39948.0,66.5359,66.6316,66.5072,66.5551,39948.0
2023-04-24 15:00:00,69.59,69.84,69.56,69.8,43060.0,66.5742,66.8134,66.5455,66.7751,43060.0
2023-04-24 15:30:00,69.8,69.93,69.75,69.88,181485.0,66.7751,66.8995,66.7273,66.8516,181485.0
2023-04-25 09:30:00,69.22,69.68,69.2,69.63,62755.0,66.2202,66.6603,66.2011,66.6125,62755.0
2023-04-25 10:00:00,69.63,69.77,69.38,69.59,32625.0,66.6125,66.7464,66.3733,66.5742,32625.0
2023-04-25 10:30:00,69.58,69.64,69.33,69.6,56905.0,66.5646,66.622,66.3255,66.5838,56905.0
2023-04-25 11:00:00,69.63,69.73,69.53,69.61,26729.0,66.6125,66.7081,66.5168,66.5933,26729.0
2023-04-25 11:30:00,69.62,69.67,69.57,69.62,25132.0,66.6029,66.6507,66.5551,66.6029,25132.0
2023-04-25 12:00:00,69.62,69.68,69.5,69.52,35948.0,66.6029,66.6603,66.4881,66.5072,35948.0
2023-04-25 12:30:00,69.54,69.62,69.46,69.46,22602.0,66.5264,66.6029,66.4498,66.4498,22602.0
2023-04-25 13:00:00,69.45,69.45,68.92,69.2,37007.0,66.4403,66.4403,65.9332,66.2011,37007.0
2023-04-25 13:30:00,69.17,69.2,69.0,69.02,31737.0,66.1724,66.2011,66.0098,66.0289,31737.0
2023-04-25 14:00:00,69.02,69.28,68.92,69.28,56063.0,66.0289,66.2776,65.9332,66.2776,56063.0
2023-04-25 14:30:00,69.3,69.36,69.18,69.24,92683.0,66.2968,66.3542,66.182,66.2394,92683.0
2023-04-25 15:00:00,69.25,69.37,69.21,69.24,53121.0,66.2489,66.3637,66.2107,66.2394,53121.0
2023-04-25 15:30:00,69.23,69.27,69.04,69.1,191638.0,66.2298,66.2681,66.048,66.1054,191638.0
2023-04-26 09:30:00,68.7,69.63,68.7,69.06,86676.0,65.7228,66.6125,65.7228,66.0672,86676.0
2023-04-26 10:00:00,69.02,69.17,68.64,68.73,64228.0,66.0289,66.1724,65.6654,65.7515,64228.0
2023-04-26 10:30:00,68.7,68.91,68.64,68.7,35225.0,65.7228,65.9237,65.6654,65.7228,35225.0
2023-04-26 11:00:00,68.78,68.99,68.73,68.99,27250.0,65.7993,66.0002,65.7515,66.0002,27250.0
2023-04-26 11:30:00,68.99,69.05,68.79,68.91,25448.0,66.0002,66.0576,65.8089,65.9237,25448.0
2023-04-26 12:00:00,68.92,69.0,68.65,68.65,23339.0,65.9332,66.0098,65.6749,65.6749,23339.0
2023-04-26 12:30:00,68.69,68.75,68.6,68.71,24680.0,65.7132,65.7706,65.6271,65.7323,24680.0
2023-04-26 13:00:00,68.74,68.82,68.54,68.61,24818.0,65.761,65.8376,65.5697,65.6367,24818.0
2023-04-26 13:30:00,68.6,68.65,68.34,68.36,25280.0,65.6271,65.6749,65.3784,65.3975,25280.0
2023-04-26 14:00:00,68.36,68.36,68.09,68.34,45846.0,65.3975,65.3975,65.1392,65.3784,45846.0
2023-04-26 14:30:00,68.34,68.39,68.11,68.38,53888.0,65.3784,65.4262,65.1583,65.4166,53888.0
2023-04-26 15:00:00,68.38,68.57,68.34,68.51,73609.0,65.4166,65.5984,65.3784,65.541,73609.0
2023-04-26 15:30:00,68.52,68.53,68.29,68.44,250767.0,65.5506,65.5601,65.3305,65.474,250767.0
2023-04-27 09:30:00,68.76,69.55,68.72,69.52,68383.0,65.7802,66.5359,65.7419,66.5072,68383.0
2023-04-27 10:00:00,69.51,69.55,68.89,69.02,50536.0,66.4977,66.5359,65.9045,66.0289,50536.0
2023-04-27 10:30:00,69.04,69.08,68.69,68.79,36853.0,66.048,66.0863,65.7132,65.8089,36853.0
2023-04-27 11:00:00,68.87,69.05,68.71,69.04,55900.0,65.8854,66.0576,65.7323,66.048,55900.0
2023-04-27 11:30:00,69.05,69.34,69.05,69.34,44755.0,66.0576,66.335,66.0576,66.335,44755.0
2023-04-27 12:00:00,69.34,69.5,69.34,69.46,35904.0,66.335,66.4881,66.335,66.4498,35904.0
2023-04-27 12:30:00,69.46,69.52,69.33,69.46,38610.0,66.4498,66.5072,66.3255,66.4498,38610.0
2023-04-27 13:00:00,69.48,69.51,69.34,69.49,34396.0,66.469,66.4977,66.335,66.4785,34396.0
2023-04-27 13:30:00,69.49,69.75,69.44,69.58,51355.0,66.4785,66.7273,66.4307,66.5646,51355.0
2023-04-27 14:00:00,69.59,69.99,69.59,69.98,46598.0,66.5742,66.9569,66.5742,66.9473,46598.0
2023-04-27 14:30:00,69.99,70.02,69.85,70.02,44340.0,66.9569,66.9856,66.8229,66.9856,44340.0
2023-04-27 15:00:00,70.02,70.07,69.87,69.88,66241.0,66.9856,67.0334,66.8421,66.8516,66241.0
2023-04-27 15:30:00,69.87,69.94,69.59,69.92,324903.0,66.8421,66.909,66.5742,66.8899,324903.0
2023-04-28 09:30:00,69.58,71.22,69.58,71.0,163888.0,66.5646,68.1336,66.5646,67.9231,163888.0
2023-04-28 10:00:00,70.91,71.29,70.7,70.92,108495.0,67.837,68.2005,67.6361,67.8466,108495.0
2023-04-28 10:30:00,70.94,71.11,70.74,70.85,117464.0,67.8657,68.0283,67.6744,67.7796,117464.0
2023-04-28 11:00:00,70.84,71.18,70.53,71.12,42649.0,67.77,68.0953,67.4735,68.0379,42649.0
2023-04-28 11:30:00,71.15,71.25,70.98,71.24,29335.0,68.0666,68.1623,67.904,68.1527,29335.0
2023-04-28 12:00:00,71.27,71.32,71.13,71.2,25650.0,68.1814,68.2292,68.0475,68.1144,25650.0
2023-04-28 12:30:00,71.16,71.25,71.07,71.1,29465.0,68.0762,68.1623,67.9901,68.0188,29465.0
2023-04-28 13:00:00,71.09,71.22,71.01,71.16,36120.0,68.0092,68.1336,67.9327,68.0762,36120.0
2023-04-28 13:30:00,71.14,71.23,71.01,71.08,45611.0,68.057,68.1431,67.9327,67.9996,45611.0
2023-04-28 14:00:00,71.13,71.23,70.97,70.97,32273.0,68.0475,68.1431,67.8944,67.8944,32273.0
2023-04-28 14:30:00,70.97,71.09,70.82,70.97,40193.0,67.8944,68.0092,67.7509,67.8944,40193.0
2023-04-28 15:00:00,70.98,71.01,70.8,70.85,52212.0,67.904,67.9327,67.7318,67.7796,52212.0
2023-04-28 15:30:00,70.83,71.02,70.74,71.01,179559.0,67.7605,67.9422,67.6744,67.9327,179559.0
2023-05-01 09:30:00,70.85,71.69,70.68,71.45,59989.0,67.7796,68.5832,67.617,68.3536,59989.0
2023-05-01 10:00:00,71.39,71.79,71.22,71.47,42725.0,68.2962,68.6789,68.1336,68.3727,42725.0
2023-05-01 10:30:00,71.5,72.0,71.5,71.88,41587.0,68.4014,68.8798,68.4014,68.765,41587.0
2023-05-01 11:00:00,71.88,71.9,71.54,71.75,39097.0,68.765,68.7841,68.4397,68.6406,39097.0
2023-05-01 11:30:00,71.73,71.88,71.66,71.78,64808.0,68.6215,68.765,68.5545,68.6693,64808.0
2023-05-01 12:00:00,71.77,71.8,71.53,71.53,37964.0,68.6597,68.6884,68.4301,68.4301,37964.0
2023-05-01 12:30:00,71.56,71.64,71.33,71.4,36804.0,68.4588,68.5354,68.2388,68.3058,36804.0
2023-05-01 13:00:00,71.38,71.4,71.24,71.25,36802.0,68.2866,68.3058,68.1527,68.1623,36802.0
2023-05-01 13:30:00,71.24,71.27,71.17,71.25,40842.0,68.1527,68.1814,68.0857,68.1623,40842.0
2023-05-01 14:00:00,71.25,71.32,71.18,71.29,43186.0,68.1623,68.2292,68.0953,68.2005,43186.0
2023-05-01 14:30:00,71.3,71.34,71.12,71.26,44251.0,68.2101,68.2484,68.0379,68.1718,44251.0
2023-05-01 15:00:00,71.26,71.43,71.2,71.43,62822.0,68.1718,68.3345,68.1144,68.3345,62822.0
2023-05-01 15:30:00,71.44,71.51,71.23,71.27,243942.0,68.344,68.411,68.1431,68.1814,243942.0
2023-05-02 09:30:00,70.93,70.93,70.13,70.63,87997.0,67.8561,67.8561,67.0908,67.5691,87997.0
2023-05-02 10:00:00,70.58,70.58,69.48,69.5,65954.0,67.5213,67.5213,66.469,66.4881,65954.0
2023-05-02 10:30:00,69.5,69.52,69.08,69.21,50947.0,66.4881,66.5072,66.0863,66.2107,50947.0
2023-05-02 11:00:00,69.16,69.16,68.88,68.92,45886.0,66.1628,66.1628,65.895,65.9332,45886.0
2023-05-02 11:30:00,68.94,69.14,68.69,68.95,80923.0,65.9524,66.1437,65.7132,65.9619,80923.0
2023-05-02 12:00:00,69.05,69.23,68.84,69.23,66411.0,66.0576,66.2298,65.8567,66.2298,66411.0
2023-05-02 12:30:00,69.22,69.49,69.17,69.43,42375.0,66.2202,66.4785,66.1724,66.4211,42375.0
2023-05-02 13:00:00,69.44,69.7,69.36,69.66,37639.0,66.4307,66.6794,66.3542,66.6412,37639.0
2023-05-02 13:30:00,69.69,69.91,69.61,69.84,45202.0,66.6699,66.8803,66.5933,66.8134,45202.0
2023-05-02 14:00:00,69.86,69.86,69.6,69.77,42451.0,66.8325,66.8325,66.5838,66.7464,42451.0
2023-05-02 14:30:00,69.79,69.97,69.67,69.94,28495.0,66.7655,66.9377,66.6507,66.909,28495.0
2023-05-02 15:00:00,69.95,70.4,69.86,70.38,74015.0,66.9186,67.3491,66.8325,67.33,74015.0
2023-05-02 15:30:00,70.38,70.6,70.34,70.5,285491.0,67.33,67.5404,67.2917,67.4448,285491.0
2023-05-03 09:30:00,71.08,71.14,70.47,70.85,50947.0,67.9996,68.057,67.4161,67.7796,50947.0
2023-05-03 10:00:00,70.85,70.95,70.51,70.7,42481.0,67.7796,67.8753,67.4543,67.6361,42481.0
2023-05-03 10:30:00,70.7,70.76,70.18,70.26,41050.0,67.6361,67.6935,67.1386,67.2152,41050.0
2023-05-03 11:00:00,70.26,70.31,69.71,69.75,47352.0,67.2152,67.263,66.689,66.7273,47352.0
2023-05-03 11:30:00,69.77,69.91,69.61,69.78,50178.0,66.7464,66.8803,66.5933,66.756,50178.0
2023-05-03 12:00:00,69.81,70.11,69.79,70.09,49342.0,66.7847,67.0717,66.7655,67.0525,49342.0
2023-05-03 12:30:00,70.08,70.18,70.03,70.16,41791.0,67.043,67.1386,66.9951,67.1195,41791.0
2023-05-03 13:00:00,70.16,70.25,70.08,70.21,31894.0,67.1195,67.2056,67.043,67.1673,31894.0
2023-05-03 13:30:00,70.21,70.29,69.94,70.07,38761.0,67.1673,67.2439,66.909,67.0334,38761.0
2023-05-03 14:00:00,70.03,70.24,69.81,70.02,54439.0,66.9951,67.196,66.7847,66.9856,54439.0
2023-05-03 14:30:00,70.04,70.37,69.75,70.11,63591.0,67.0047,67.3204,66.7273,67.0717,63591.0
2023-05-03 15:00:00,70.08,70.16,69.33,69.5,71902.0,67.043,67.1195,66.3255,66.4881,71902.0
2023-05-03 15:30:00,69.47,69.63,69.32,69.35,307256.0,66.4594,66.6125,66.3159,66.3446,307256.0
2023-05-04 09:30:00,68.74,69.03,67.72,68.05,49659.0,65.761,66.0385,64.7852,65.1009,49659.0
2023-05-04 10:00:00,67.99,68.06,67.66,67.88,91423.0,65.0435,65.1105,64.7278,64.9383,91423.0
2023-05-04 10:30:00,67.86,68.12,67.64,67.91,91163.0,64.9192,65.1679,64.7087,64.967,91163.0
2023-05-04 11:00:00,67.85,68.16,67.72,67.8,132836.0,64.9096,65.2062,64.7852,64.8618,132836.0
2023-05-04 11:30:00,67.78,67.8,67.44,67.44,90673.0,64.8426,64.8618,64.5174,64.5174,90673.0
2023-05-04 12:00:00,67.44,67.68,67.05,67.66,108583.0,64.5174,64.747,64.1443,64.7278,108583.0
2023-05-04 12:30:00,67.66,68.0,67.49,67.94,121946.0,64.7278,65.0531,64.5652,64.9957,121946.0
2023-05-04 13:00:00,68.0,68.23,67.84,68.09,168474.0,65.0531,65.2731,64.9,65.1392,168474.0
2023-05-04 13:30:00,68.09,68.31,67.93,68.21,84124.0,65.1392,65.3497,64.9861,65.254,84124.0
2023-05-04 14:00:00,68.22,68.4,68.1,68.1,53387.0,65.2636,65.4358,65.1488,65.1488,53387.0
2023-05-04 14:30:00,68.08,68.25,67.94,68.25,50432.0,65.1296,65.2923,64.9957,65.2923,50432.0
2023-05-04 15:00:00,68.29,68.45,68.05,68.15,64877.0,65.3305,65.4836,65.1009,65.1966,64877.0
2023-05-04 15:30:00,68.14,68.31,68.1,68.22,200115.0,65.187,65.3497,65.1488,65.2636,200115.0
2023-05-05 09:30:00,69.39,70.49,69.04,69.93,67878.0,66.3829,67.4352,66.048,66.8995,67878.0
2023-05-05 10:00:00,69.99,70.28,69.95,69.98,45445.0,66.9569,67.2343,66.9186,66.9473,45445.0
2023-05-05 10:30:00,70.01,70.11,69.75,69.95,27866.0,66.976,67.0717,66.7273,66.9186,27866.0
2023-05-05 11:00:00,69.98,70.17,69.78,69.88,30900.0,66.9473,67.1291,66.756,66.8516,30900.0
2023-05-05 11:30:00,69.88,70.0,69.66,69.93,37514.0,66.8516,66.9664,66.6412,66.8995,37514.0
2023-05-05 12:00:00,69.93,70.07,69.86,70.0,22546.0,66.8995,67.0334,66.8325,66.9664,22546.0
2023-05-05 12:30:00,70.01,70.11,69.75,70.08,36740.0,66.976,67.0717,66.7273,67.043,36740.0
2023-05-05 13:00:00,70.08,70.14,69.9,69.98,38700.0,67.043,67.1004,66.8708,66.9473,38700.0
2023-05-05 13:30:00,69.99,70.06,69.87,69.93,48548.0,66.9569,67.0238,66.8421,66.8995,48548.0
2023-05-05 14:00:00,69.92,70.05,69.89,70.02,40566.0,66.8899,67.0143,66.8612,66.9856,40566.0
2023-05-05 14:30:00,70.02,70.04,69.79,69.8,43537.0,66.9856,67.0047,66.7655,66.7751,43537.0
2023-05-05 15:00:00,69.8,69.92,69.72,69.76,52863.0,66.7751,66.8899,66.6986,66.7368,52863.0
2023-05-05 15:30:00,69.78,69.86,69.5,69.73,178039.0,66.756,66.8325,66.4881,66.7081,178039.0
2023-05-08 09:30:00,70.25,70.43,70.04,70.1,36043.0,67.2056,67.3778,67.0047,67.0621,36043.0
2023-05-08 10:00:00,70.0,70.15,69.83,69.9,20051.0,66.9664,67.1099,66.8038,66.8708,20051.0
2023-05-08 10:30:00,69.93,70.39,69.93,70.35,17674.0,66.8995,67.3395,66.8995,67.3013,17674.0
2023-05-08 11:00:00,70.35,70.53,70.34,70.36,18911.0,67.3013,67.4735,67.2917,67.3108,18911.0
2023-05-08 11:30:00,70.32,70.5,70.26,70.49,20800.0,67.2726,67.4448,67.2152,67.4352,20800.0
2023-05-08 12:00:00,70.47,70.53,70.27,70.37,20944.0,67.4161,67.4735,67.2247,67.3204,20944.0
2023-05-08 12:30:00,70.38,70.38,70.05,70.13,17698.0,67.33,67.33,67.0143,67.0908,17698.0
2023-05-08 13:00:00,70.13,70.19,70.09,70.1,18497.0,67.0908,67.1482,67.0525,67.0621,18497.0
2023-05-08 13:30:00,70.11,70.41,70.02,70.4,89532.0,67.0717,67.3587,66.9856,67.3491,89532.0
2023-05-08 14:00:00,70.43,70.61,70.22,70.58,30340.0,67.3778,67.55,67.1769,67.5213,30340.0
2023-05-08 14:30:00,70.59,70.63,70.43,70.45,39395.0,67.5309,67.5691,67.3778,67.3969,39395.0
2023-05-08 15:00:00,70.47,70.5,70.34,70.37,34558.0,67.4161,67.4448,67.2917,67.3204,34558.0
2023-05-08 15:30:00,70.36,70.51,70.3,70.42,167040.0,67.3108,67.4543,67.2534,67.3682,167040.0
2023-05-09 09:30:00,70.05,70.67,69.93,70.56,42819.0,67.0143,67.6074,66.8995,67.5022,42819.0
2023-05-09 10:00:00,70.57,70.57,70.26,70.37,26893.0,67.5117,67.5117,67.2152,67.3204,26893.0
2023-05-09 10:30:00,70.35,70.62,70.26,70.49,33538.0,67.3013,67.5596,67.2152,67.4352,33538.0
2023-05-09 11:00:00,70.5,70.78,70.49,70.65,30934.0,67.4448,67.7126,67.4352,67.5883,30934.0
2023-05-09 11:30:00,70.65,70.78,70.62,70.76,26098.0,67.5883,67.7126,67.5596,67.6935,26098.0
2023-05-09 12:00:00,70.73,70.96,70.72,70.77,45717.0,67.6648,67.8848,67.6552,67.7031,45717.0
2023-05-09 12:30:00,70.78,70.82,70.63,70.66,43240.0,67.7126,67.7509,67.5691,67.5978,43240.0
2023-05-09 13:00:00,70.67,70.77,70.59,70.77,33020.0,67.6074,67.7031,67.5309,67.7031,33020.0
2023-05-09 13:30:00,70.77,71.05,70.73,71.04,37338.0,67.7031,67.9709,67.6648,67.9614,37338.0
2023-05-09 14:00:00,71.06,71.07,70.83,70.84,24349.0,67.9805,67.9901,67.7605,67.77,24349.0
2023-05-09 14:30:00,70.86,70.86,70.61,70.7,35651.0,67.7892,67.7892,67.55,67.6361,35651.0
2023-05-09 15:00:00,70.72,70.86,70.72,70.81,27609.0,67.6552,67.7892,67.6552,67.7413,27609.0
2023-05-09 15:30:00,70.83,70.88,70.44,70.45,121512.0,67.7605,67.8083,67.3874,67.3969,121512.0
2023-05-10 09:30:00,70.66,70.86,69.84,70.26,58735.0,67.5978,67.7892,66.8134,67.2152,58735.0
2023-05-10 10:00:00,70.22,70.25,69.61,69.73,79635.0,67.1769,67.2056,66.5933,66.7081,79635.0
2023-05-10 10:30:00,69.76,70.04,69.61,70.01,66506.0,66.7368,67.0047,66.5933,66.976,66506.0
2023-05-10 11:00:00,70.05,70.42,70.04,70.31,26346.0,67.0143,67.3682,67.0047,67.263,26346.0
2023-05-10 11:30:00,70.26,70.36,70.1,70.13,19316.0,67.2152,67.3108,67.0621,67.0908,19316.0
2023-05-10 12:00:00,70.13,70.22,70.0,70.09,20898.0,67.0908,67.1769,66.9664,67.0525,20898.0
2023-05-10 12:30:00,70.13,70.14,69.77,69.8,26241.0,67.0908,67.1004,66.7464,66.7751,26241.0
2023-05-10 13:00:00,69.81,69.87,69.47,69.56,36854.0,66.7847,66.8421,66.4594,66.5455,36854.0
2023-05-10 13:30:00,69.55,69.67,69.43,69.56,39109.0,66.5359,66.6507,66.4211,66.5455,39109.0
2023-05-10 14:00:00,69.56,69.64,69.45,69.6,37499.0,66.5455,66.622,66.4403,66.5838,37499.0
2023-05-10 14:30:00,69.61,69.81,69.57,69.67,40319.0,66.5933,66.7847,66.5551,66.6507,40319.0
2023-05-10 15:00:00,69.65,70.04,69.61,69.95,42611.0,66.6316,67.0047,66.5933,66.9186,42611.0
2023-05-10 15:30:00,69.94,70.12,69.82,69.86,115053.0,66.909,67.0812,66.7942,66.8325,115053.0
2023-05-11 09:30:00,69.35,69.82,69.26,69.69,30689.0,66.3446,66.7942,66.2585,66.6699,30689.0
2023-05-11 10:00:00,69.72,69.72,69.32,69.56,23144.0,66.6986,66.6986,66.3159,66.5455,23144.0
2023-05-11 10:30:00,69.58,69.64,69.31,69.42,27662.0,66.5646,66.622,66.3063,66.4116,27662.0
2023-05-11 11:00:00,69.44,69.57,69.18,69.28,28556.0,66.4307,66.5551,66.182,66.2776,28556.0
2023-05-11 11:30:00,69.29,69.78,69.29,69.67,47816.0,66.2872,66.756,66.2872,66.6507,47816.0
2023-05-11 12:00:00,69.67,69.73,69.36,69.51,39351.0,66.6507,66.7081,66.3542,66.4977,39351.0
2023-05-11 12:30:00,69.52,69.7,69.44,69.67,27498.0,66.5072,66.6794,66.4307,66.6507,27498.0
2023-05-11 13:00:00,69.67,69.67,69.37,69.38,36711.0,66.6507,66.6507,66.3637,66.3733,36711.0
2023-05-11 13:30:00,69.38,69.54,69.26,69.46,38079.0,66.3733,66.5264,66.2585,66.4498,38079.0
2023-05-11 14:00:00,69.46,69.74,69.39,69.69,29519.0,66.4498,66.7177,66.3829,66.6699,29519.0
2023-05-11 14:30:00,69.68,69.87,69.66,69.83,36498.0,66.6603,66.8421,66.6412,66.8038,36498.0
2023-05-11 15:00:00,69.83,69.84,69.61,69.62,25083.0,66.8038,66.8134,66.5933,66.6029,25083.0
2023-05-11 15:30:00,69.64,69.89,69.59,69.87,98154.0,66.622,66.8612,66.5742,66.8421,98154.0
2023-05-12 09:30:00,70.24,70.6,69.87,69.92,44330.0,67.196,67.5404,66.8421,66.8899,44330.0
2023-05-12 10:00:00,69.86,69.95,69.68,69.79,37839.0,66.8325,66.9186,66.6603,66.7655,37839.0
2023-05-12 10:30:00,69.78,69.84,69.48,69.61,33464.0,66.756,66.8134,66.469,66.5933,33464.0
2023-05-12 11:00:00,69.61,69.65,69.34,69.45,39067.0,66.5933,66.6316,66.335,66.4403,39067.0
2023-05-12 11:30:00,69.44,69.51,69.3,69.44,35993.0,66.4307,66.4977,66.2968,66.4307,35993.0
2023-05-12 12:00:00,69.45,69.48,69.02,69.08,45126.0,66.4403,66.469,66.0289,66.0863,45126.0
2023-05-12 12:30:00,69.06,69.21,69.04,69.15,22724.0,66.0672,66.2107,66.048,66.1533,22724.0
2023-05-12 13:00:00,69.14,69.3,69.06,69.3,23366.0,66.1437,66.2968,66.0672,66.2968,23366.0
2023-05-12 13:30:00,69.28,69.38,68.92,68.97,53325.0,66.2776,66.3733,65.9332,65.9811,53325.0
2023-05-12 14:00:00,68.95,69.19,68.92,69.14,34257.0,65.9619,66.1915,65.9332,66.1437,34257.0
2023-05-12 14:30:00,69.14,69.31,69.01,69.27,62138.0,66.1437,66.3063,66.0193,66.2681,62138.0
2023-05-12 15:00:00,69.28,69.45,69.22,69.41,58175.0,66.2776,66.4403,66.2202,66.402,58175.0
2023-05-12 15:30:00,69.41,69.53,69.37,69.52,159641.0,66.402,66.5168,66.3637,66.5072,159641.0
2023-05-15 09:30:00,69.72,69.98,69.59,69.87,31280.0,66.6986,66.9473,66.5742,66.8421,31280.0
2023-05-15 10:00:00,69.85,69.9,69.51,69.73,31398.0,66.8229,66.8708,66.4977,66.7081,31398.0
2023-05-15 10:30:00,69.72,69.88,69.6,69.81,17095.0,66.6986,66.8516,66.5838,66.7847,17095.0
2023-05-15 11:00:00,69.8,69.8,69.59,69.61,21490.0,66.7751,66.7751,66.5742,66.5933,21490.0
2023-05-15 11:30:00,69.56,69.67,69.29,69.34,21913.0,66.5455,66.6507,66.2872,66.335,21913.0
2023-05-15 12:00:00,69.34,69.45,69.32,69.39,30037.0,66.335,66.4403,66.3159,66.3829,30037.0
2023-05-15 12:30:00,69.41,69.59,69.32,69.59,34631.0,66.402,66.5742,66.3159,66.5742,34631.0
2023-05-15 13:00:00,69.59,69.83,69.57,69.69,34722.0,66.5742,66.8038,66.5551,66.6699,34722.0
2023-05-15 13:30:00,69.69,69.74,69.48,69.56,21871.0,66.6699,66.7177,66.469,66.5455,21871.0
2023-05-15 14:00:00,69.58,69.71,69.56,69.64,34544.0,66.5646,66.689,66.5455,66.622,34544.0
2023-05-15 14:30:00,69.64,69.9,69.62,69.87,43469.0,66.622,66.8708,66.6029,66.8421,43469.0
2023-05-15 15:00:00,69.88,70.1,69.88,70.09,48526.0,66.8516,67.0621,66.8516,67.0525,48526.0
2023-05-15 15:30:00,70.07,70.25,69.97,70.23,192465.0,67.0334,67.2056,66.9377,67.1865,192465.0
2023-05-16 09:30:00,70.2,70.25,69.3,69.55,71612.0,67.1578,67.2056,66.2968,66.5359,71612.0
2023-05-16 10:00:00,69.6,69.83,69.51,69.7,37320.0,66.5838,66.8038,66.4977,66.6794,37320.0
2023-05-16 10:30:00,69.72,69.75,69.48,69.64,36881.0,66.6986,66.7273,66.469,66.622,36881.0
2023-05-16 11:00:00,69.65,69.72,69.45,69.71,27524.0,66.6316,66.6986,66.4403,66.689,27524.0
2023-05-16 11:30:00,69.7,69.81,69.6,69.73,30767.0,66.6794,66.7847,66.5838,66.7081,30767.0
2023-05-16 12:00:00,69.73,69.78,69.65,69.75,32930.0,66.7081,66.756,66.6316,66.7273,32930.0
2023-05-16 12:30:00,69.78,69.79,69.62,69.71,20441.0,66.756,66.7655,66.6029,66.689,20441.0
2023-05-16 13:00:00,69.72,69.77,69.62,69.66,34836.0,66.6986,66.7464,66.6029,66.6412,34836.0
2023-05-16 13:30:00,69.67,69.87,69.56,69.85,22422.0,66.6507,66.8421,66.5455,66.8229,22422.0
2023-05-16 14:00:00,69.86,69.86,69.67,69.68,35318.0,66.8325,66.8325,66.6507,66.6603,35318.0
2023-05-16 14:30:00,69.69,69.92,69.63,69.89,33725.0,66.6699,66.8899,66.6125,66.8612,33725.0
2023-05-16 15:00:00,69.89,69.93,69.82,69.85,51783.0,66.8612,66.8995,66.7942,66.8229,51783.0
2023-05-16 15:30:00,69.84,69.88,69.47,69.54,273681.0,66.8134,66.8516,66.4594,66.5264,273681.0
2023-05-17 09:30:00,70.12,70.32,69.51,69.6,86607.0,67.0812,67.2726,66.4977,66.5838,86607.0
2023-05-17 10:00:00,69.6,69.83,69.56,69.71,66728.0,66.5838,66.8038,66.5455,66.689,66728.0
2023-05-17 10:30:00,69.72,69.83,69.55,69.74,92829.0,66.6986,66.8038,66.5359,66.7177,92829.0
2023-05-17 11:00:00,69.76,69.88,69.63,69.8,92733.0,66.7368,66.8516,66.6125,66.7751,92733.0
2023-05-17 11:30:00,69.8,70.01,69.75,69.89,94484.0,66.7751,66.976,66.7273,66.8612,94484.0
2023-05-17 12:00:00,69.9,70.19,69.85,70.16,81424.0,66.8708,67.1482,66.8229,67.1195,81424.0
2023-05-17 12:30:00,70.15,70.69,70.11,70.67,142825.0,67.1099,67.6265,67.0717,67.6074,142825.0
2023-05-17 13:00:00,70.68,70.89,70.53,70.62,75138.0,67.617,67.8179,67.4735,67.5596,75138.0
2023-05-17 13:30:00,70.64,70.82,70.64,70.66,59888.0,67.5787,67.7509,67.5787,67.5978,59888.0
2023-05-17 14:00:00,70.69,70.7,70.37,70.39,71697.0,67.6265,67.6361,67.3204,67.3395,71697.0
2023-05-17 14:30:00,70.41,70.47,70.21,70.23,60479.0,67.3587,67.4161,67.1673,67.1865,60479.0
2023-05-17 15:00:00,70.24,70.38,70.1,70.17,90489.0,67.196,67.33,67.0621,67.1291,90489.0
2023-05-17 15:30:00,70.18,70.4,70.11,70.29,206862.0,67.1386,67.3491,67.0717,67.2439,206862.0
2023-05-18 09:30:00,70.43,70.43,69.87,70.04,37484.0,67.3778,67.3778,66.8421,67.0047,37484.0
2023-05-18 10:00:00,70.05,70.78,70.02,70.76,58699.0,67.0143,67.7126,66.9856,67.6935,58699.0
2023-05-18 10:30:00,70.76,70.96,70.72,70.9,32636.0,67.6935,67.8848,67.6552,67.8274,32636.0
2023-05-18 11:00:00,70.93,71.01,70.69,70.76,36144.0,67.8561,67.9327,67.6265,67.6935,36144.0
2023-05-18 11:30:00,70.76,71.04,70.72,70.88,35349.0,67.6935,67.9614,67.6552,67.8083,35349.0
2023-05-18 12:00:00,70.88,70.89,70.6,70.76,43308.0,67.8083,67.8179,67.5404,67.6935,43308.0
2023-05-18 12:30:00,70.77,70.89,70.69,70.83,27320.0,67.7031,67.8179,67.6265,67.7605,27320.0
2023-05-18 13:00:00,70.84,70.95,70.74,70.76,34284.0,67.77,67.8753,67.6744,67.6935,34284.0
2023-05-18 13:30:00,70.75,70.92,70.74,70.92,44315.0,67.6839,67.8466,67.6744,67.8466,44315.0
2023-05-18 14:00:00,70.92,71.13,70.89,71.1,34874.0,67.8466,68.0475,67.8179,68.0188,34874.0
2023-05-18 14:30:00,71.09,71.21,71.07,71.13,37873.0,68.0092,68.124,67.9901,68.0475,37873.0
2023-05-18 15:00:00,71.14,71.31,71.07,71.14,79963.0,68.057,68.2197,67.9901,68.057,79963.0
2023-05-18 15:30:00,71.13,71.51,71.1,71.37,131789.0,68.0475,68.411,68.0188,68.2771,131789.0
2023-05-19 09:30:00,71.93,72.0,71.59,71.68,68839.0,68.8128,68.8798,68.4875,68.5736,68839.0
2023-05-19 10:00:00,71.67,71.84,71.42,71.8,64183.0,68.5641,68.7267,68.3249,68.6884,64183.0
2023-05-19 10:30:00,71.81,71.82,71.52,71.73,32863.0,68.698,68.7076,68.4206,68.6215,32863.0
2023-05-19 11:00:00,71.74,71.85,71.06,71.06,38956.0,68.631,68.7363,67.9805,67.9805,38956.0
2023-05-19 11:30:00,71.02,71.19,70.82,71.09,27987.0,67.9422,68.1049,67.7509,68.0092,27987.0
2023-05-19 12:00:00,71.08,71.15,70.94,71.01,22665.0,67.9996,68.0666,67.8657,67.9327,22665.0
2023-05-19 12:30:00,70.99,71.27,70.87,71.12,25485.0,67.9135,68.1814,67.7987,68.0379,25485.0
2023-05-19 13:00:00,71.15,71.27,71.11,71.16,39464.0,68.0666,68.1814,68.0283,68.0762,39464.0
2023-05-19 13:30:00,71.17,71.23,71.07,71.07,24571.0,68.0857,68.1431,67.9901,67.9901,24571.0
2023-05-19 14:00:00,71.08,71.25,70.98,71.09,48868.0,67.9996,68.1623,67.904,68.0092,48868.0
2023-05-19 14:30:00,71.09,71.31,71.06,71.3,43768.0,68.0092,68.2197,67.9805,68.2101,43768.0
2023-05-19 15:00:00,71.31,71.33,71.18,71.22,60924.0,68.2197,68.2388,68.0953,68.1336,60924.0
2023-05-19 15:30:00,71.22,71.56,71.13,71.25,354195.0,68.1336,68.4588,68.0475,68.1623,354195.0
2023-05-22 09:30:00,71.17,71.6,70.82,70.84,76375.0,68.0857,68.4971,67.7509,67.77,76375.0
2023-05-22 10:00:00,70.79,71.02,70.3,70.94,98183.0,67.7222,67.9422,67.2534,67.8657,98183.0
2023-05-22 10:30:00,71.01,71.01,70.42,70.56,39066.0,67.9327,67.9327,67.3682,67.5022,39066.0
2023-05-22 11:00:00,70.66,70.9,70.6,70.82,37564.0,67.5978,67.8274,67.5404,67.7509,37564.0
2023-05-22 11:30:00,70.81,70.94,70.66,70.88,29331.0,67.7413,67.8657,67.5978,67.8083,29331.0
2023-05-22 12:00:00,70.9,71.03,70.87,70.98,55133.0,67.8274,67.9518,67.7987,67.904,55133.0
2023-05-22 12:30:00,70.99,71.03,70.53,70.69,41449.0,67.9135,67.9518,67.4735,67.6265,41449.0
2023-05-22 13:00:00,70.7,70.8,70.52,70.78,53502.0,67.6361,67.7318,67.4639,67.7126,53502.0
2023-05-22 13:30:00,70.77,70.97,70.74,70.9,43994.0,67.7031,67.8944,67.6744,67.8274,43994.0
2023-05-22 14:00:00,70.89,71.03,70.82,71.02,30582.0,67.8179,67.9518,67.7509,67.9422,30582.0
2023-05-22 14:30:00,71.02,71.18,70.93,71.03,34328.0,67.9422,68.0953,67.8561,67.9518,34328.0
2023-05-22 15:00:00,71.05,71.12,70.93,70.95,40746.0,67.9709,68.0379,67.8561,67.8753,40746.0
2023-05-22 15:30:00,70.95,70.97,70.78,70.92,173340.0,67.8753,67.8944,67.7126,67.8466,173340.0
2023-05-23 09:30:00,71.06,71.56,71.06,71.32,43740.0,67.9805,68.4588,67.9805,68.2292,43740.0
2023-05-23 10:00:00,71.35,71.74,71.24,71.74,55765.0,68.2579,68.631,68.1527,68.631,55765.0
2023-05-23 10:30:00,71.74,71.79,71.48,71.53,29000.0,68.631,68.6789,68.3823,68.4301,29000.0
2023-05-23 11:00:00,71.51,71.9,71.51,71.88,22711.0,68.411,68.7841,68.411,68.765,22711.0
2023-05-23 11:30:00,71.86,71.91,71.75,71.79,26967.0,68.7458,68.7937,68.6406,68.6789,26967.0
2023-05-23 12:00:00,71.81,71.98,71.65,71.74,52956.0,68.698,68.8606,68.5449,68.631,52956.0
2023-05-23 12:30:00,71.74,71.75,71.41,71.58,54039.0,68.631,68.6406,68.3153,68.478,54039.0
2023-05-23 13:00:00,71.58,71.87,71.52,71.6,33861.0,68.478,68.7554,68.4206,68.4971,33861.0
2023-05-23 13:30:00,71.51,71.74,71.37,71.52,40852.0,68.411,68.631,68.2771,68.4206,40852.0
2023-05-23 14:00:00,71.55,71.71,71.05,71.08,102724.0,68.4493,68.6023,67.9709,67.9996,102724.0
2023-05-23 14:30:00,71.08,71.23,70.98,71.17,47525.0,67.9996,68.1431,67.904,68.0857,47525.0
2023-05-23 15:00:00,71.17,71.28,71.0,71.28,68301.0,68.0857,68.191,67.9231,68.191,68301.0
2023-05-23 15:30:00,71.28,71.28,71.02,71.07,194218.0,68.191,68.191,67.9422,67.9901,194218.0
2023-05-24 09:30:00,71.04,71.06,70.0,70.02,61619.0,67.9614,67.9805,66.9664,66.9856,61619.0
2023-05-24 10:00:00,70.02,70.37,69.97,70.12,54994.0,66.9856,67.3204,66.9377,67.0812,54994.0
2023-05-24 10:30:00,70.13,70.36,70.1,70.28,39446.0,67.0908,67.3108,67.0621,67.2343,39446.0
2023-05-24 11:00:00,70.28,70.41,69.97,70.22,32506.0,67.2343,67.3587,66.9377,67.1769,32506.0
2023-05-24 11:30:00,70.22,70.23,69.77,69.81,26958.0,67.1769,67.1865,66.7464,66.7847,26958.0
2023-05-24 12:00:00,69.8,69.81,69.68,69.7,27729.0,66.7751,66.7847,66.6603,66.6794,27729.0
2023-05-24 12:30:00,69.72,69.98,69.68,69.83,24971.0,66.6986,66.9473,66.6603,66.8038,24971.0
2023-05-24 13:00:00,69.82,70.01,69.72,69.91,27191.0,66.7942,66.976,66.6986,66.8803,27191.0
2023-05-24 13:30:00,69.91,70.11,69.9,70.06,46502.0,66.8803,67.0717,66.8708,67.0238,46502.0
2023-05-24 14:00:00,70.07,70.15,69.81,69.82,46642.0,67.0334,67.1099,66.7847,66.7942,46642.0
2023-05-24 14:30:00,69.81,70.02,69.76,69.91,35579.0,66.7847,66.9856,66.7368,66.8803,35579.0
2023-05-24 15:00:00,69.93,70.25,69.83,70.1,53456.0,66.8995,67.2056,66.8038,67.0621,53456.0
2023-05-24 15:30:00,70.1,70.27,69.68,69.74,170324.0,67.0621,67.2247,66.6603,66.7177,170324.0
2023-05-25 09:30:00,69.35,69.55,68.92,69.31,74421.0,66.3446,66.5359,65.9332,66.3063,74421.0
2023-05-25 10:00:00,69.31,69.35,68.66,68.8,47115.0,66.3063,66.3446,65.6845,65.8184,47115.0
2023-05-25 10:30:00,68.77,69.1,68.45,68.93,47910.0,65.7897,66.1054,65.4836,65.9428,47910.0
2023-05-25 11:00:00,68.95,69.09,68.69,68.72,63607.0,65.9619,66.0959,65.7132,65.7419,63607.0
2023-05-25 11:30:00,68.7,68.71,68.26,68.51,51564.0,65.7228,65.7323,65.3018,65.541,51564.0
2023-05-25 12:00:00,68.59,68.92,68.5,68.85,39203.0,65.6175,65.9332,65.5314,65.8663,39203.0
2023-05-25 12:30:00,68.86,68.96,68.78,68.83,37474.0,65.8758,65.9715,65.7993,65.8471,37474.0
2023-05-25 13:00:00,68.84,69.17,68.73,69.14,47513.0,65.8567,66.1724,65.7515,66.1437,47513.0
2023-05-25 13:30:00,69.15,69.22,69.08,69.17,50707.0,66.1533,66.2202,66.0863,66.1724,50707.0
2023-05-25 14:00:00,69.21,69.42,68.94,68.94,70250.0,66.2107,66.4116,65.9524,65.9524,70250.0
2023-05-25 14:30:00,68.95,68.98,68.7,68.75,69757.0,65.9619,65.9906,65.7228,65.7706,69757.0
2023-05-25 15:00:00,68.76,69.06,68.69,69.0,141871.0,65.7802,66.0672,65.7132,66.0098,141871.0
2023-05-25 15:30:00,69.0,69.05,68.64,68.65,333817.0,66.0098,66.0576,65.6654,65.6749,333817.0
2023-05-26 09:30:00,68.6,68.86,68.23,68.42,55346.0,65.6271,65.8758,65.2731,65.4549,55346.0
2023-05-26 10:00:00,68.41,69.04,68.36,69.04,31988.0,65.4453,66.048,65.3975,66.048,31988.0
2023-05-26 10:30:00,69.03,69.13,68.82,68.85,29097.0,66.0385,66.1341,65.8376,65.8663,29097.0
2023-05-26 11:00:00,68.84,68.93,68.31,68.34,36500.0,65.8567,65.9428,65.3497,65.3784,36500.0
2023-05-26 11:30:00,68.35,68.37,68.08,68.23,69285.0,65.3879,65.4071,65.1296,65.2731,69285.0
2023-05-26 12:00:00,68.22,68.65,68.2,68.6,29441.0,65.2636,65.6749,65.2444,65.6271,29441.0
2023-05-26 12:30:00,68.66,68.71,68.38,68.38,17459.0,65.6845,65.7323,65.4166,65.4166,17459.0
2023-05-26 13:00:00,68.39,68.43,68.17,68.27,30288.0,65.4262,65.4645,65.2157,65.3114,30288.0
2023-05-26 13:30:00,68.26,68.51,68.24,68.5,34477.0,65.3018,65.541,65.2827,65.5314,34477.0
2023-05-26 14:00:00,68.54,68.86,68.5,68.82,55821.0,65.5697,65.8758,65.5314,65.8376,55821.0
2023-05-26 14:30:00,68.83,69.01,68.81,68.85,36564.0,65.8471,66.0193,65.828,65.8663,36564.0
2023-05-26 15:00:00,68.87,68.98,68.59,68.6,30420.0,65.8854,65.9906,65.6175,65.6271,30420.0
2023-05-26 15:30:00,68.59,68.75,68.53,68.67,138339.0,65.6175,65.7706,65.5601,65.6941,138339.0
2023-05-30 09:30:00,68.74,68.98,68.2,68.91,43326.0,65.761,65.9906,65.2444,65.9237,43326.0
2023-05-30 10:00:00,68.93,69.21,68.71,68.84,67860.0,65.9428,66.2107,65.7323,65.8567,67860.0
2023-05-30 10:30:00,68.83,69.02,68.7,68.78,31621.0,65.8471,66.0289,65.7228,65.7993,31621.0
2023-05-30 11:00:00,68.75,68.81,68.32,68.37,24274.0,65.7706,65.828,65.3592,65.4071,24274.0
2023-05-30 11:30:00,68.38,68.75,68.36,68.75,21843.0,65.4166,65.7706,65.3975,65.7706,21843.0
2023-05-30 12:00:00,68.8,68.92,68.72,68.92,40731.0,65.8184,65.9332,65.7419,65.9332,40731.0
2023-05-30 12:30:00,68.92,68.94,68.78,68.88,39326.0,65.9332,65.9524,65.7993,65.895,39326.0
2023-05-30 13:00:00,68.88,68.91,68.68,68.73,32377.0,65.895,65.9237,65.7036,65.7515,32377.0
2023-05-30 13:30:00,68.72,68.84,68.63,68.71,40131.0,65.7419,65.8567,65.6558,65.7323,40131.0
2023-05-30 14:00:00,68.73,68.93,68.54,68.93,66843.0,65.7515,65.9428,65.5697,65.9428,66843.0
2023-05-30 14:30:00,68.95,69.12,68.75,68.75,41434.0,65.9619,66.1246,65.7706,65.7706,41434.0
2023-05-30 15:00:00,68.76,68.96,68.74,68.94,45666.0,65.7802,65.9715,65.761,65.9524,45666.0
2023-05-30 15:30:00,68.96,68.99,68.75,68.79,147631.0,65.9715,66.0002,65.7706,65.8089,147631.0
2023-05-31 09:30:00,68.0,68.36,67.84,68.1,64275.0,65.4566,65.8031,65.3026,65.5529,64275.0
2023-05-31 10:00:00,68.11,68.25,67.92,67.95,130790.0,65.5625,65.6973,65.3796,65.4085,130790.0
2023-05-31 10:30:00,67.97,67.98,67.42,67.55,37996.0,65.4277,65.4374,64.8983,65.0234,37996.0
2023-05-31 11:00:00,67.53,67.86,67.51,67.78,56359.0,65.0042,65.3218,64.9849,65.2448,56359.0
2023-05-31 11:30:00,67.79,68.1,67.77,68.05,142810.0,65.2545,65.5529,65.2352,65.5047,142810.0
2023-05-31 12:00:00,68.12,68.73,68.0,68.72,124184.0,65.5721,66.1593,65.4566,66.1497,124184.0
2023-05-31 12:30:00,68.74,68.89,68.48,68.86,94827.0,66.1689,66.3133,65.9187,66.2844,94827.0
2023-05-31 13:00:00,68.86,68.98,68.66,68.77,65934.0,66.2844,66.4,66.0919,66.1978,65934.0
2023-05-31 13:30:00,68.76,69.04,68.64,68.94,52979.0,66.1882,66.4577,66.0727,66.3615,52979.0
2023-05-31 14:00:00,68.94,69.16,68.79,69.02,90865.0,66.3615,66.5732,66.2171,66.4385,90865.0
2023-05-31 14:30:00,69.05,69.08,68.79,68.82,80569.0,66.4673,66.4962,66.2171,66.2459,80569.0
2023-05-31 15:00:00,68.88,69.04,68.78,69.01,71198.0,66.3037,66.4577,66.2074,66.4288,71198.0
2023-05-31 15:30:00,69.01,69.06,68.51,68.52,378841.0,66.4288,66.477,65.9475,65.9572,378841.0
2023-06-01 09:30:00,68.72,69.14,68.33,68.5,99832.0,66.1497,66.554,65.7743,65.9379,99832.0
2023-06-01 10:00:00,68.51,68.88,68.43,68.65,117304.0,65.9475,66.3037,65.8705,66.0823,117304.0
2023-06-01 10:30:00,68.63,68.88,68.56,68.71,39227.0,66.063,66.3037,65.9957,66.1401,39227.0
2023-06-01 11:00:00,68.73,68.87,68.71,68.83,28191.0,66.1593,66.2941,66.1401,66.2556,28191.0
2023-06-01 11:30:00,68.84,68.91,68.69,68.9,48936.0,66.2652,66.3326,66.1208,66.3229,48936.0
2023-06-01 12:00:00,68.9,69.06,68.88,69.06,36216.0,66.3229,66.477,66.3037,66.477,36216.0
2023-06-01 12:30:00,69.08,69.12,68.94,69.0,42943.0,66.4962,66.5347,66.3615,66.4192,42943.0
2023-06-01 13:00:00,68.98,69.05,68.86,68.98,46562.0,66.4,66.4673,66.2844,66.4,46562.0
2023-06-01 13:30:00,68.98,69.02,68.86,69.02,49072.0,66.4,66.4385,66.2844,66.4385,49072.0
2023-06-01 14:00:00,69.04,69.04,68.74,68.76,77236.0,66.4577,66.4577,66.1689,66.1882,77236.0
2023-06-01 14:30:00,68.76,68.79,68.53,68.75,44024.0,66.1882,66.2171,65.9668,66.1786,44024.0
2023-06-01 15:00:00,68.77,68.93,68.7,68.74,104769.0,66.1978,66.3518,66.1304,66.1689,104769.0
2023-06-01 15:30:00,68.75,68.89,68.64,68.89,274967.0,66.1786,66.3133,66.0727,66.3133,274967.0
2023-06-02 09:30:00,69.48,69.81,69.31,69.65,66156.0,66.8813,67.1989,66.7176,67.0449,66156.0
2023-06-02 10:00:00,69.67,70.04,69.59,69.87,34522.0,67.0641,67.4203,66.9871,67.2567,34522.0
2023-06-02 10:30:00,69.88,70.19,69.87,70.19,26411.0,67.2663,67.5647,67.2567,67.5647,26411.0
2023-06-02 11:00:00,70.19,70.52,70.19,70.52,25392.0,67.5647,67.8824,67.5647,67.8824,25392.0
2023-06-02 11:30:00,70.53,70.54,70.23,70.31,20506.0,67.892,67.9016,67.6032,67.6802,20506.0
2023-06-02 12:00:00,70.33,70.43,70.28,70.4,18099.0,67.6995,67.7957,67.6513,67.7668,18099.0
2023-06-02 12:30:00,70.4,70.62,70.35,70.62,27725.0,67.7668,67.9786,67.7187,67.9786,27725.0
2023-06-02 13:00:00,70.61,70.73,70.55,70.67,28907.0,67.969,68.0845,67.9112,68.0267,28907.0
2023-06-02 13:30:00,70.69,70.99,70.65,70.96,57812.0,68.046,68.3348,68.0075,68.3059,57812.0
2023-06-02 14:00:00,70.95,70.95,70.77,70.84,72508.0,68.2963,68.2963,68.123,68.1904,72508.0
2023-06-02 14:30:00,70.85,70.9,70.65,70.73,37050.0,68.2,68.2481,68.0075,68.0845,37050.0
2023-06-02 15:00:00,70.73,70.87,70.59,70.61,83002.0,68.0845,68.2193,67.9497,67.969,83002.0
2023-06-02 15:30:00,70.61,70.7,70.41,70.55,232232.0,67.969,68.0556,67.7765,67.9112,232232.0
2023-06-05 09:30:00,70.6,70.66,70.13,70.22,21163.0,67.9594,68.0171,67.5069,67.5936,21163.0
2023-06-05 10:00:00,70.24,70.52,69.78,69.85,32940.0,67.6128,67.8824,67.17,67.2374,32940.0
2023-06-05 10:30:00,69.85,70.5,69.81,70.23,30905.0,67.2374,67.8631,67.1989,67.6032,30905.0
2023-06-05 11:00:00,70.23,70.45,70.22,70.44,35443.0,67.6032,67.815,67.5936,67.8053,35443.0
2023-06-05 11:30:00,70.44,70.58,70.4,70.47,34011.0,67.8053,67.9401,67.7668,67.8342,34011.0
2023-06-05 12:00:00,70.47,70.51,70.3,70.36,23898.0,67.8342,67.8727,67.6706,67.7283,23898.0
2023-06-05 12:30:00,70.35,70.53,70.3,70.38,36368.0,67.7187,67.892,67.6706,67.7476,36368.0
2023-06-05 13:00:00,70.42,70.45,70.22,70.25,32890.0,67.7861,67.815,67.5936,67.6225,32890.0
2023-06-05 13:30:00,70.25,70.46,70.13,70.42,37263.0,67.6225,67.8246,67.5069,67.7861,37263.0
2023-06-05 14:00:00,70.43,70.43,70.13,70.26,28870.0,67.7957,67.7957,67.5069,67.6321,28870.0
2023-06-05 14:30:00,70.27,70.31,69.99,70.1,33124.0,67.6417,67.6802,67.3722,67.4781,33124.0
2023-06-05 15:00:00,70.09,70.1,69.89,69.89,52171.0,67.4684,67.4781,67.2759,67.2759,52171.0
2023-06-05 15:30:00,69.9,70.27,69.9,69.94,157613.0,67.2855,67.6417,67.2855,67.324,157613.0
2023-06-06 09:30:00,70.16,70.43,69.82,70.42,28732.0,67.5358,67.7957,67.2085,67.7861,28732.0
2023-06-06 10:00:00,70.47,70.66,70.44,70.63,37102.0,67.8342,68.0171,67.8053,67.9882,37102.0
2023-06-06 10:30:00,70.68,70.82,70.55,70.69,26809.0,68.0364,68.1711,67.9112,68.046,26809.0
2023-06-06 11:00:00,70.73,70.77,70.43,70.58,46755.0,68.0845,68.123,67.7957,67.9401,46755.0
2023-06-06 11:30:00,70.63,70.71,70.49,70.66,10508.0,67.9882,68.0652,67.8535,68.0171,10508.0
2023-06-06 12:00:00,70.64,70.65,70.45,70.5,9308.0,67.9979,68.0075,67.815,67.8631,9308.0
2023-06-06 12:30:00,70.5,70.64,70.45,70.59,18563.0,67.8631,67.9979,67.815,67.9497,18563.0
2023-06-06 13:00:00,70.58,70.72,70.41,70.45,25631.0,67.9401,68.0749,67.7765,67.815,25631.0
2023-06-06 13:30:00,70.45,70.45,70.16,70.42,25061.0,67.815,67.815,67.5358,67.7861,25061.0
2023-06-06 14:00:00,70.4,70.57,70.29,70.56,40356.0,67.7668,67.9305,67.661,67.9209,40356.0
2023-06-06 14:30:00,70.56,70.62,70.48,70.55,19403.0,67.9209,67.9786,67.8439,67.9112,19403.0
2023-06-06 15:00:00,70.57,70.71,70.49,70.55,35226.0,67.9305,68.0652,67.8535,67.9112,35226.0
2023-06-06 15:30:00,70.56,70.69,70.46,70.58,166440.0,67.9209,68.046,67.8246,67.9401,166440.0
2023-06-07 09:30:00,70.83,70.83,70.38,70.62,48955.0,68.1808,68.1808,67.7476,67.9786,48955.0
2023-06-07 10:00:00,70.62,71.16,70.56,71.12,35976.0,67.9786,68.4984,67.9209,68.4599,35976.0
2023-06-07 10:30:00,71.16,71.55,71.09,71.47,40650.0,68.4984,68.8738,68.431,68.7968,40650.0
2023-06-07 11:00:00,71.47,71.64,71.42,71.49,25382.0,68.7968,68.9605,68.7487,68.8161,25382.0
2023-06-07 11:30:00,71.52,71.66,71.32,71.4,21466.0,68.845,68.9797,68.6524,68.7294,21466.0
2023-06-07 12:00:00,71.38,71.7,71.34,71.68,23801.0,68.7102,69.0182,68.6717,68.999,23801.0
2023-06-07 12:30:00,71.67,71.82,71.63,71.74,22938.0,68.9893,69.1337,68.9508,69.0567,22938.0
2023-06-07 13:00:00,71.73,71.86,71.72,71.82,35406.0,69.0471,69.1722,69.0375,69.1337,35406.0
2023-06-07 13:30:00,71.83,71.87,71.77,71.84,74013.0,69.1434,69.1819,69.0856,69.153,74013.0
2023-06-07 14:00:00,71.84,71.89,71.73,71.73,29313.0,69.153,69.2011,69.0471,69.0471,29313.0
2023-06-07 14:30:00,71.73,71.77,71.59,71.76,41854.0,69.0471,69.0856,68.9123,69.076,41854.0
2023-06-07 15:00:00,71.76,71.97,71.76,71.91,36954.0,69.076,69.2781,69.076,69.2204,36954.0
2023-06-07 15:30:00,71.9,72.0,71.72,71.77,162103.0,69.2107,69.307,69.0375,69.0856,162103.0
2023-06-08 09:30:00,71.61,71.77,71.1,71.49,65979.0,68.9316,69.0856,68.4407,68.8161,65979.0
2023-06-08 10:00:00,71.56,71.66,71.46,71.58,28244.0,68.8835,68.9797,68.7872,68.9027,28244.0
2023-06-08 10:30:00,71.58,71.66,71.13,71.23,42521.0,68.9027,68.9797,68.4695,68.5658,42521.0
2023-06-08 11:00:00,71.23,71.23,70.9,71.17,13770.0,68.5658,68.5658,68.2481,68.508,13770.0
2023-06-08 11:30:00,71.16,71.24,70.97,70.99,15979.0,68.4984,68.5754,68.3155,68.3348,15979.0
2023-06-08 12:00:00,70.99,71.05,70.79,71.04,85372.0,68.3348,68.3925,68.1423,68.3829,85372.0
2023-06-08 12:30:00,71.04,71.15,71.0,71.01,25937.0,68.3829,68.4888,68.3444,68.354,25937.0
2023-06-08 13:00:00,71.0,71.11,70.98,71.08,20938.0,68.3444,68.4503,68.3251,68.4214,20938.0
2023-06-08 13:30:00,71.06,71.11,70.98,71.01,23138.0,68.4022,68.4503,68.3251,68.354,23138.0
2023-06-08 14:00:00,71.03,71.16,71.02,71.05,40084.0,68.3733,68.4984,68.3637,68.3925,40084.0
2023-06-08 14:30:00,71.06,71.13,71.03,71.07,31695.0,68.4022,68.4695,68.3733,68.4118,31695.0
2023-06-08 15:00:00,71.08,71.18,70.99,71.07,45000.0,68.4214,68.5177,68.3348,68.4118,45000.0
2023-06-08 15:30:00,71.06,71.24,70.95,70.99,139895.0,68.4022,68.5754,68.2963,68.3348,139895.0
2023-06-09 09:30:00,70.83,70.98,70.62,70.62,22406.0,68.1808,68.3251,67.9786,67.9786,22406.0
2023-06-09 10:00:00,70.62,71.33,70.62,71.27,29051.0,67.9786,68.6621,67.9786,68.6043,29051.0
2023-06-09 10:30:00,71.31,71.79,71.3,71.63,48881.0,68.6428,69.1049,68.6332,68.9508,48881.0
2023-06-09 11:00:00,71.64,71.69,71.32,71.42,48664.0,68.9605,69.0086,68.6524,68.7487,48664.0
2023-06-09 11:30:00,71.42,71.42,71.18,71.3,20482.0,68.7487,68.7487,68.5177,68.6332,20482.0
2023-06-09 12:00:00,71.3,71.35,71.26,71.33,23014.0,68.6332,68.6813,68.5947,68.6621,23014.0
2023-06-09 12:30:00,71.34,71.42,71.27,71.42,22189.0,68.6717,68.7487,68.6043,68.7487,22189.0
2023-06-09 13:00:00,71.4,71.42,71.31,71.36,15193.0,68.7294,68.7487,68.6428,68.6909,15193.0
2023-06-09 13:30:00,71.37,71.42,71.3,71.42,30087.0,68.7006,68.7487,68.6332,68.7487,30087.0
2023-06-09 14:00:00,71.41,71.45,71.36,71.37,18247.0,68.7391,68.7776,68.6909,68.7006,18247.0
2023-06-09 14:30:00,71.37,71.41,71.32,71.35,50056.0,68.7006,68.7391,68.6524,68.6813,50056.0
2023-06-09 15:00:00,71.35,71.49,71.35,71.4,35459.0,68.6813,68.8161,68.6813,68.7294,35459.0
2023-06-09 15:30:00,71.4,71.43,71.22,71.31,144450.0,68.7294,68.7583,68.5562,68.6428,144450.0
2023-06-12 09:30:00,71.1,71.62,70.99,71.62,50352.0,68.4407,68.9412,68.3348,68.9412,50352.0
2023-06-12 10:00:00,71.62,71.62,71.1,71.26,30202.0,68.9412,68.9412,68.4407,68.5947,30202.0
2023-06-12 10:30:00,71.26,71.26,71.01,71.19,30810.0,68.5947,68.5947,68.354,68.5273,30810.0
2023-06-12 11:00:00,71.2,71.26,70.96,71.01,37658.0,68.5369,68.5947,68.3059,68.354,37658.0
2023-06-12 11:30:00,71.01,71.01,70.81,70.9,54282.0,68.354,68.354,68.1615,68.2481,54282.0
2023-06-12 12:00:00,70.91,71.22,70.91,71.18,24184.0,68.2578,68.5562,68.2578,68.5177,24184.0
2023-06-12 12:30:00,71.17,71.28,71.16,71.26,18235.0,68.508,68.6139,68.4984,68.5947,18235.0
2023-06-12 13:00:00,71.25,71.3,71.2,71.26,17375.0,68.5851,68.6332,68.5369,68.5947,17375.0
2023-06-12 13:30:00,71.26,71.26,71.16,71.22,22849.0,68.5947,68.5947,68.4984,68.5562,22849.0
2023-06-12 14:00:00,71.23,71.28,71.18,71.25,32620.0,68.5658,68.6139,68.5177,68.5851,32620.0
2023-06-12 14:30:00,71.26,71.33,71.2,71.33,32331.0,68.5947,68.6621,68.5369,68.6621,32331.0
2023-06-12 15:00:00,71.33,71.48,71.31,71.36,40474.0,68.6621,68.8064,68.6428,68.6909,40474.0
2023-06-12 15:30:00,71.37,71.46,71.25,71.44,181359.0,68.7006,68.7872,68.5851,68.7679,181359.0
2023-06-13 09:30:00,71.55,72.49,71.43,72.32,40831.0,68.8738,69.7787,68.7583,69.615,40831.0
2023-06-13 10:00:00,72.35,72.41,72.14,72.36,68773.0,69.6439,69.7017,69.4418,69.6535,68773.0
2023-06-13 10:30:00,72.38,72.44,71.9,71.91,20440.0,69.6728,69.7305,69.2107,69.2204,20440.0
2023-06-13 11:00:00,71.91,72.0,71.78,71.85,37597.0,69.2204,69.307,69.0952,69.1626,37597.0
2023-06-13 11:30:00,71.86,71.96,71.78,71.83,21346.0,69.1722,69.2685,69.0952,69.1434,21346.0
2023-06-13 12:00:00,71.81,72.05,71.73,72.01,19219.0,69.1241,69.3551,69.0471,69.3166,19219.0
2023-06-13 12:30:00,71.99,72.04,71.89,71.92,23276.0,69.2974,69.3455,69.2011,69.23,23276.0
2023-06-13 13:00:00,71.93,72.1,71.89,72.1,27477.0,69.2396,69.4033,69.2011,69.4033,27477.0
2023-06-13 13:30:00,72.12,72.12,71.85,71.86,19169.0,69.4225,69.4225,69.1626,69.1722,19169.0
2023-06-13 14:00:00,71.87,71.89,71.64,71.7,37747.0,69.1819,69.2011,68.9605,69.0182,37747.0
2023-06-13 14:30:00,71.68,71.73,71.59,71.66,34175.0,68.999,69.0471,68.9123,68.9797,34175.0
2023-06-13 15:00:00,71.66,71.78,71.65,71.67,39920.0,68.9797,69.0952,68.9701,68.9893,39920.0
2023-06-13 15:30:00,71.69,71.71,71.48,71.67,210702.0,69.0086,69.0278,68.8064,68.9893,210702.0
2023-06-14 09:30:00,71.76,72.09,71.4,72.04,63067.0,69.076,69.3936,68.7294,69.3455,63067.0
2023-06-14 10:00:00,72.01,72.06,71.72,71.75,54402.0,69.3166,69.3648,69.0375,69.0663,54402.0
2023-06-14 10:30:00,71.75,71.77,71.47,71.58,43081.0,69.0663,69.0856,68.7968,68.9027,43081.0
2023-06-14 11:00:00,71.58,71.73,71.48,71.63,41386.0,68.9027,69.0471,68.8064,68.9508,41386.0
2023-06-14 11:30:00,71.65,71.66,71.49,71.52,26883.0,68.9701,68.9797,68.8161,68.845,26883.0
2023-06-14 12:00:00,71.5,71.64,71.43,71.57,59532.0,68.8257,68.9605,68.7583,68.8931,59532.0
2023-06-14 12:30:00,71.58,71.58,71.48,71.51,27694.0,68.9027,68.9027,68.8064,68.8353,27694.0
2023-06-14 13:00:00,71.51,71.53,71.28,71.45,56185.0,68.8353,68.8546,68.6139,68.7776,56185.0
2023-06-14 13:30:00,71.45,71.51,71.39,71.43,92526.0,68.7776,68.8353,68.7198,68.7583,92526.0
2023-06-14 14:00:00,71.34,71.38,70.79,70.91,89618.0,68.6717,68.7102,68.1423,68.2578,89618.0
2023-06-14 14:30:00,70.89,71.03,70.48,70.72,207438.0,68.2385,68.3733,67.8439,68.0749,207438.0
2023-06-14 15:00:00,70.67,71.14,70.66,70.83,76232.0,68.0267,68.4792,68.0171,68.1808,76232.0
2023-06-14 15:30:00,70.84,70.91,70.49,70.64,235547.0,68.1904,68.2578,67.8535,67.9979,235547.0
2023-06-15 09:30:00,70.5,70.94,70.5,70.8,37546.0,67.8631,68.2866,67.8631,68.1519,37546.0
2023-06-15 10:00:00,70.81,70.9,70.56,70.59,92679.0,68.1615,68.2481,67.9209,67.9497,92679.0
2023-06-15 10:30:00,70.55,70.57,70.33,70.49,47347.0,67.9112,67.9305,67.6995,67.8535,47347.0
2023-06-15 11:00:00,70.5,70.88,70.47,70.86,62000.0,67.8631,68.2289,67.8342,68.2096,62000.0
2023-06-15 11:30:00,70.85,70.94,70.68,70.86,32947.0,68.2,68.2866,68.0364,68.2096,32947.0
2023-06-15 12:00:00,70.87,71.08,70.82,71.08,31512.0,68.2193,68.4214,68.1711,68.4214,31512.0
2023-06-15 12:30:00,71.08,71.18,71.07,71.09,25415.0,68.4214,68.5177,68.4118,68.431,25415.0
2023-06-15 13:00:00,71.11,71.11,70.78,70.81,23504.0,68.4503,68.4503,68.1326,68.1615,23504.0
2023-06-15 13:30:00,70.8,71.06,70.77,71.06,23265.0,68.1519,68.4022,68.123,68.4022,23265.0
2023-06-15 14:00:00,71.05,71.14,70.99,71.02,32206.0,68.3925,68.4792,68.3348,68.3637,32206.0
2023-06-15 14:30:00,71.01,71.39,70.99,71.35,37162.0,68.354,68.7198,68.3348,68.6813,37162.0
2023-06-15 15:00:00,71.37,71.39,71.14,71.18,51869.0,68.7006,68.7198,68.4792,68.5177,51869.0
2023-06-15 15:30:00,71.19,71.22,71.01,71.06,133273.0,68.5273,68.5562,68.354,68.4022,133273.0
2023-06-16 09:30:00,71.38,71.54,71.08,71.27,403298.0,68.7102,68.8642,68.4214,68.6043,403298.0
2023-06-16 10:00:00,71.35,71.67,71.28,71.66,53362.0,68.6813,68.9893,68.6139,68.9797,53362.0
2023-06-16 10:30:00,71.64,71.64,71.31,71.43,32061.0,68.9605,68.9605,68.6428,68.7583,32061.0
2023-06-16 11:00:00,71.44,71.54,71.32,71.51,32390.0,68.7679,68.8642,68.6524,68.8353,32390.0
2023-06-16 11:30:00,71.51,71.57,71.38,71.55,38258.0,68.8353,68.8931,68.7102,68.8738,38258.0
2023-06-16 12:00:00,71.56,71.84,71.55,71.81,45762.0,68.8835,69.153,68.8738,69.1241,45762.0
2023-06-16 12:30:00,71.8,71.95,71.76,71.91,31678.0,69.1145,69.2589,69.076,69.2204,31678.0
2023-06-16 13:00:00,71.9,71.98,71.84,71.9,22250.0,69.2107,69.2877,69.153,69.2107,22250.0
2023-06-16 13:30:00,71.87,71.87,71.66,71.84,18245.0,69.1819,69.1819,68.9797,69.153,18245.0
2023-06-16 14:00:00,71.83,71.92,71.78,71.86,27210.0,69.1434,69.23,69.0952,69.1722,27210.0
2023-06-16 14:30:00,71.87,71.87,71.67,71.73,22795.0,69.1819,69.1819,68.9893,69.0471,22795.0
2023-06-16 15:00:00,71.74,71.75,71.58,71.63,31507.0,69.0567,69.0663,68.9027,68.9508,31507.0
2023-06-16 15:30:00,71.62,71.91,71.61,71.9,162762.0,68.9412,69.2204,68.9316,69.2107,162762.0
2023-06-20 09:30:00,71.38,71.65,70.65,71.3,60124.0,68.7102,68.9701,68.0075,68.6332,60124.0
2023-06-20 10:00:00,71.31,71.33,70.53,70.64,38258.0,68.6428,68.6621,67.892,67.9979,38258.0
2023-06-20 10:30:00,70.63,70.78,70.59,70.78,51432.0,67.9882,68.1326,67.9497,68.1326,51432.0
2023-06-20 11:00:00,70.76,70.96,70.7,70.8,42629.0,68.1134,68.3059,68.0556,68.1519,42629.0
2023-06-20 11:30:00,70.77,71.23,70.76,71.16,38310.0,68.123,68.5658,68.1134,68.4984,38310.0
2023-06-20 12:00:00,71.16,71.32,71.13,71.22,46273.0,68.4984,68.6524,68.4695,68.5562,46273.0
2023-06-20 12:30:00,71.22,71.3,71.09,71.21,41567.0,68.5562,68.6332,68.431,68.5465,41567.0
2023-06-20 13:00:00,71.25,71.25,71.03,71.03,33155.0,68.5851,68.5851,68.3733,68.3733,33155.0
2023-06-20 13:30:00,71.04,71.05,70.78,70.87,46924.0,68.3829,68.3925,68.1326,68.2193,46924.0
2023-06-20 14:00:00,70.88,70.89,70.74,70.87,41502.0,68.2289,68.2385,68.0941,68.2193,41502.0
2023-06-20 14:30:00,70.86,71.0,70.83,70.92,42574.0,68.2096,68.3444,68.1808,68.2674,42574.0
2023-06-20 15:00:00,70.94,71.0,70.84,70.88,57324.0,68.2866,68.3444,68.1904,68.2289,57324.0
2023-06-20 15:30:00,70.86,70.87,70.57,70.59,278822.0,68.2096,68.2193,67.9305,67.9497,278822.0
2023-06-21 09:30:00,70.18,70.39,69.72,70.36,101110.0,67.5551,67.7572,67.1123,67.7283,101110.0
2023-06-21 10:00:00,70.38,70.67,70.36,70.65,72443.0,67.7476,68.0267,67.7283,68.0075,72443.0
2023-06-21 10:30:00,70.65,70.91,70.6,70.87,49583.0,68.0075,68.2578,67.9594,68.2193,49583.0
2023-06-21 11:00:00,70.86,71.01,70.72,71.0,90710.0,68.2096,68.354,68.0749,68.3444,90710.0
2023-06-21 11:30:00,70.98,70.98,70.8,70.88,38824.0,68.3251,68.3251,68.1519,68.2289,38824.0
2023-06-21 12:00:00,70.87,70.94,70.73,70.81,25835.0,68.2193,68.2866,68.0845,68.1615,25835.0
2023-06-21 12:30:00,70.81,70.9,70.64,70.64,37486.0,68.1615,68.2481,67.9979,67.9979,37486.0
2023-06-21 13:00:00,70.62,70.86,70.56,70.81,41839.0,67.9786,68.2096,67.9209,68.1615,41839.0
2023-06-21 13:30:00,70.82,70.96,70.75,70.92,51917.0,68.1711,68.3059,68.1038,68.2674,51917.0
2023-06-21 14:00:00,70.93,71.02,70.8,70.83,35542.0,68.277,68.3637,68.1519,68.1808,35542.0
2023-06-21 14:30:00,70.82,70.83,70.62,70.66,53846.0,68.1711,68.1808,67.9786,68.0171,53846.0
2023-06-21 15:00:00,70.65,70.86,70.56,70.81,82189.0,68.0075,68.2096,67.9209,68.1615,82189.0
2023-06-21 15:30:00,70.82,70.91,70.7,70.78,182448.0,68.1711,68.2578,68.0556,68.1326,182448.0
2023-06-22 09:30:00,71.03,71.03,70.0,70.33,52618.0,68.3733,68.3733,67.3818,67.6995,52618.0
2023-06-22 10:00:00,70.28,70.49,70.26,70.38,42910.0,67.6513,67.8535,67.6321,67.7476,42910.0
2023-06-22 10:30:00,70.37,70.45,70.08,70.18,28088.0,67.738,67.815,67.4588,67.5551,28088.0
2023-06-22 11:00:00,70.18,70.23,69.74,69.8,31484.0,67.5551,67.6032,67.1315,67.1893,31484.0
2023-06-22 11:30:00,69.81,69.9,69.7,69.74,21522.0,67.1989,67.2855,67.093,67.1315,21522.0
2023-06-22 12:00:00,69.74,69.82,69.71,69.75,22746.0,67.1315,67.2085,67.1027,67.1412,22746.0
2023-06-22 12:30:00,69.76,69.86,69.75,69.84,44326.0,67.1508,67.247,67.1412,67.2278,44326.0
2023-06-22 13:00:00,69.82,70.01,69.74,69.97,35418.0,67.2085,67.3914,67.1315,67.3529,35418.0
2023-06-22 13:30:00,69.96,70.12,69.92,70.03,44607.0,67.3433,67.4973,67.3048,67.4107,44607.0
2023-06-22 14:00:00,70.04,70.05,69.84,69.93,24469.0,67.4203,67.4299,67.2278,67.3144,24469.0
2023-06-22 14:30:00,69.95,70.02,69.92,70.02,28872.0,67.3337,67.4011,67.3048,67.4011,28872.0
2023-06-22 15:00:00,70.02,70.06,69.96,69.97,34961.0,67.4011,67.4396,67.3433,67.3529,34961.0
2023-06-22 15:30:00,69.96,70.17,69.94,70.1,292376.0,67.3433,67.5454,67.324,67.4781,292376.0
2023-06-23 09:30:00,69.62,69.77,69.07,69.69,72063.0,67.016,67.1604,66.4866,67.0834,72063.0
2023-06-23 10:00:00,69.73,69.81,69.55,69.64,69106.0,67.1219,67.1989,66.9486,67.0353,69106.0
2023-06-23 10:30:00,69.66,70.05,69.57,70.05,125649.0,67.0545,67.4299,66.9679,67.4299,125649.0
2023-06-23 11:00:00,70.05,70.55,70.04,70.51,107592.0,67.4299,67.9112,67.4203,67.8727,107592.0
2023-06-23 11:30:00,70.49,70.71,70.48,70.7,126761.0,67.8535,68.0652,67.8439,68.0556,126761.0
2023-06-23 12:00:00,70.73,70.73,70.53,70.57,89083.0,68.0845,68.0845,67.892,67.9305,89083.0
2023-06-23 12:30:00,70.58,70.6,70.3,70.42,70693.0,67.9401,67.9594,67.6706,67.7861,70693.0
2023-06-23 13:00:00,70.41,70.56,70.35,70.55,71127.0,67.7765,67.9209,67.7187,67.9112,71127.0
2023-06-23 13:30:00,70.54,70.65,70.5,70.59,62895.0,67.9016,68.0075,67.8631,67.9497,62895.0
2023-06-23 14:00:00,70.59,70.6,70.36,70.43,81386.0,67.9497,67.9594,67.7283,67.7957,81386.0
2023-06-23 14:30:00,70.44,70.48,70.3,70.42,68243.0,67.8053,67.8439,67.6706,67.7861,68243.0
2023-06-23 15:00:00,70.41,70.51,70.3,70.3,62765.0,67.7765,67.8727,67.6706,67.6706,62765.0
2023-06-23 15:30:00,70.32,70.72,70.27,70.47,267536.0,67.6898,68.0749,67.6417,67.8342,267536.0
2023-06-26 09:30:00,70.5,70.98,70.28,70.43,36170.0,67.8631,68.3251,67.6513,67.7957,36170.0
2023-06-26 10:00:00,70.44,70.44,69.83,69.83,36028.0,67.8053,67.8053,67.2182,67.2182,36028.0
2023-06-26 10:30:00,69.8,69.97,69.71,69.96,52566.0,67.1893,67.3529,67.1027,67.3433,52566.0
2023-06-26 11:00:00,69.97,70.3,69.91,70.18,186467.0,67.3529,67.6706,67.2952,67.5551,186467.0
2023-06-26 11:30:00,70.23,70.62,70.2,70.56,24238.0,67.6032,67.9786,67.5743,67.9209,24238.0
2023-06-26 12:00:00,70.56,70.8,70.53,70.77,22564.0,67.9209,68.1519,67.892,68.123,22564.0
2023-06-26 12:30:00,70.78,70.85,70.7,70.74,17094.0,68.1326,68.2,68.0556,68.0941,17094.0
2023-06-26 13:00:00,70.75,70.76,70.54,70.61,39450.0,68.1038,68.1134,67.9016,67.969,39450.0
2023-06-26 13:30:00,70.62,70.7,70.52,70.53,20476.0,67.9786,68.0556,67.8824,67.892,20476.0
2023-06-26 14:00:00,70.51,70.55,70.29,70.45,31453.0,67.8727,67.9112,67.661,67.815,31453.0
2023-06-26 14:30:00,70.47,70.59,70.46,70.59,28001.0,67.8342,67.9497,67.8246,67.9497,28001.0
2023-06-26 15:00:00,70.59,70.6,70.53,70.58,35109.0,67.9497,67.9594,67.892,67.9401,35109.0
2023-06-26 15:30:00,70.57,70.57,70.23,70.33,136078.0,67.9305,67.9305,67.6032,67.6995,136078.0
2023-06-27 09:30:00,71.05,71.06,70.68,70.88,51308.0,68.3925,68.4022,68.0364,68.2289,51308.0
2023-06-27 10:00:00,70.91,71.16,70.84,71.05,32964.0,68.2578,68.4984,68.1904,68.3925,32964.0
2023-06-27 10:30:00,71.06,71.32,71.01,71.23,26706.0,68.4022,68.6524,68.354,68.5658,26706.0
2023-06-27 11:00:00,71.22,71.32,71.04,71.1,53314.0,68.5562,68.6524,68.3829,68.4407,53314.0
2023-06-27 11:30:00,71.09,71.13,70.98,71.11,38952.0,68.431,68.4695,68.3251,68.4503,38952.0
2023-06-27 12:00:00,71.11,71.19,71.08,71.18,39119.0,68.4503,68.5273,68.4214,68.5177,39119.0
2023-06-27 12:30:00,71.17,71.28,71.12,71.23,51308.0,68.508,68.6139,68.4599,68.5658,51308.0
2023-06-27 13:00:00,71.24,71.34,71.22,71.27,80946.0,68.5754,68.6717,68.5562,68.6043,80946.0
2023-06-27 13:30:00,71.27,71.44,71.27,71.42,49408.0,68.6043,68.7679,68.6043,68.7487,49408.0
2023-06-27 14:00:00,71.42,71.56,71.4,71.53,39203.0,68.7487,68.8835,68.7294,68.8546,39203.0
2023-06-27 14:30:00,71.54,71.54,71.33,71.38,75184.0,68.8642,68.8642,68.6621,68.7102,75184.0
2023-06-27 15:00:00,71.38,71.41,71.24,71.26,35057.0,68.7102,68.7391,68.5754,68.5947,35057.0
2023-06-27 15:30:00,71.25,71.42,71.15,71.36,262714.0,68.5851,68.7487,68.4888,68.6909,262714.0
2023-06-28 09:30:00,71.38,71.38,70.12,70.26,93123.0,68.7102,68.7102,67.4973,67.6321,93123.0
2023-06-28 10:00:00,70.24,70.47,70.08,70.24,92675.0,67.6128,67.8342,67.4588,67.6128,92675.0
2023-06-28 10:30:00,70.22,70.42,70.2,70.39,76034.0,67.5936,67.7861,67.5743,67.7572,76034.0
2023-06-28 11:00:00,70.38,70.51,70.16,70.51,28928.0,67.7476,67.8727,67.5358,67.8727,28928.0
2023-06-28 11:30:00,70.49,70.5,70.2,70.23,27431.0,67.8535,67.8631,67.5743,67.6032,27431.0
2023-06-28 12:00:00,70.22,70.35,70.11,70.35,71705.0,67.5936,67.7187,67.4877,67.7187,71705.0
2023-06-28 12:30:00,70.35,70.52,70.22,70.33,35270.0,67.7187,67.8824,67.5936,67.6995,35270.0
2023-06-28 13:00:00,70.34,70.38,70.17,70.19,42805.0,67.7091,67.7476,67.5454,67.5647,42805.0
2023-06-28 13:30:00,70.21,70.27,70.16,70.23,53427.0,67.5839,67.6417,67.5358,67.6032,53427.0
2023-06-28 14:00:00,70.23,70.27,70.07,70.14,38901.0,67.6032,67.6417,67.4492,67.5166,38901.0
2023-06-28 14:30:00,70.15,70.2,70.07,70.1,40912.0,67.5262,67.5743,67.4492,67.4781,40912.0
2023-06-28 15:00:00,70.12,70.36,70.11,70.25,71485.0,67.4973,67.7283,67.4877,67.6225,71485.0
2023-06-28 15:30:00,70.25,70.29,70.14,70.28,142911.0,67.6225,67.661,67.5166,67.6513,142911.0
2023-06-29 09:30:00,70.35,71.02,70.12,70.86,40503.0,67.7187,68.3637,67.4973,68.2096,40503.0
2023-06-29 10:00:00,70.82,70.98,70.78,70.89,35085.0,68.1711,68.3251,68.1326,68.2385,35085.0
2023-06-29 10:30:00,70.93,71.01,70.68,70.76,19194.0,68.277,68.354,68.0364,68.1134,19194.0
2023-06-29 11:00:00,70.75,71.05,70.74,70.92,37532.0,68.1038,68.3925,68.0941,68.2674,37532.0
2023-06-29 11:30:00,70.92,71.08,70.91,71.01,31737.0,68.2674,68.4214,68.2578,68.354,31737.0
2023-06-29 12:00:00,71.02,71.18,70.96,71.16,26823.0,68.3637,68.5177,68.3059,68.4984,26823.0
2023-06-29 12:30:00,71.17,71.25,71.11,71.19,18484.0,68.508,68.5851,68.4503,68.5273,18484.0
2023-06-29 13:00:00,71.18,71.24,71.08,71.18,27094.0,68.5177,68.5754,68.4214,68.5177,27094.0
2023-06-29 13:30:00,71.18,71.22,71.09,71.14,47272.0,68.5177,68.5562,68.431,68.4792,47272.0
2023-06-29 14:00:00,71.15,71.25,71.01,71.25,22699.0,68.4888,68.5851,68.354,68.5851,22699.0
2023-06-29 14:30:00,71.26,71.36,71.25,71.33,26286.0,68.5947,68.6909,68.5851,68.6621,26286.0
2023-06-29 15:00:00,71.32,71.37,71.3,71.34,25198.0,68.6524,68.7006,68.6332,68.6717,25198.0
2023-06-29 15:30:00,71.35,71.41,71.1,71.32,174908.0,68.6813,68.7391,68.4407,68.6524,174908.0
2023-06-30 09:30:00,71.66,71.81,71.32,71.5,48161.0,68.9797,69.1241,68.6524,68.8257,48161.0
2023-06-30 10:00:00,71.53,71.93,71.48,71.84,62744.0,68.8546,69.2396,68.8064,69.153,62744.0
2023-06-30 10:30:00,71.84,71.85,71.6,71.74,33316.0,69.153,69.1626,68.922,69.0567,33316.0
2023-06-30 11:00:00,71.77,71.77,71.65,71.75,27988.0,69.0856,69.0856,68.9701,69.0663,27988.0
2023-06-30 11:30:00,71.75,71.92,71.68,71.92,25327.0,69.0663,69.23,68.999,69.23,25327.0
2023-06-30 12:00:00,71.92,72.0,71.85,71.98,25676.0,69.23,69.307,69.1626,69.2877,25676.0
2023-06-30 12:30:00,71.98,72.03,71.87,72.01,26120.0,69.2877,69.3359,69.1819,69.3166,26120.0
2023-06-30 13:00:00,71.99,72.02,71.91,72.02,20828.0,69.2974,69.3263,69.2204,69.3263,20828.0
2023-06-30 13:30:00,72.04,72.14,71.97,72.11,49265.0,69.3455,69.4418,69.2781,69.4129,49265.0
2023-06-30 14:00:00,72.12,72.3,72.12,72.3,25382.0,69.4225,69.5958,69.4225,69.5958,25382.0
2023-06-30 14:30:00,72.29,72.4,72.26,72.33,34782.0,69.5862,69.692,69.5573,69.6247,34782.0
2023-06-30 15:00:00,72.34,72.37,72.25,72.32,20473.0,69.6343,69.6632,69.5476,69.615,20473.0
2023-06-30 15:30:00,72.31,72.31,71.99,71.99,116069.0,69.6054,69.6054,69.2974,69.2974,116069.0
2023-07-03 09:30:00,71.89,72.25,71.78,72.02,35843.0,69.2011,69.5476,69.0952,69.3263,35843.0
2023-07-03 10:00:00,71.98,72.34,71.89,72.31,32174.0,69.2877,69.6343,69.2011,69.6054,32174.0
2023-07-03 10:30:00,72.34,72.65,72.34,72.62,28017.0,69.6343,69.9327,69.6343,69.9038,28017.0
2023-07-03 11:00:00,72.6,72.82,72.6,72.75,23567.0,69.8846,70.0963,69.8846,70.0289,23567.0
2023-07-03 11:30:00,72.75,72.85,72.71,72.76,21680.0,70.0289,70.1252,69.9904,70.0386,21680.0
2023-07-03 12:00:00,72.77,72.83,72.56,72.59,24205.0,70.0482,70.106,69.8461,69.8749,24205.0
2023-07-03 12:30:00,72.59,72.62,72.25,72.25,49817.0,69.8749,69.9038,69.5476,69.5476,49817.0
2023-07-05 09:30:00,71.65,71.96,71.04,71.62,67414.0,68.9701,69.2685,68.3829,68.9412,67414.0
2023-07-05 10:00:00,71.62,71.68,71.4,71.62,85026.0,68.9412,68.999,68.7294,68.9412,85026.0
2023-07-05 10:30:00,71.68,71.72,71.52,71.69,33182.0,68.999,69.0375,68.845,69.0086,33182.0
2023-07-05 11:00:00,71.73,71.91,71.55,71.89,30719.0,69.0471,69.2204,68.8738,69.2011,30719.0
2023-07-05 11:30:00,71.9,71.99,71.76,71.83,26366.0,69.2107,69.2974,69.076,69.1434,26366.0
2023-07-05 12:00:00,71.83,71.86,71.53,71.58,47253.0,69.1434,69.1722,68.8546,68.9027,47253.0
2023-07-05 12:30:00,71.58,71.7,71.53,71.66,34730.0,68.9027,69.0182,68.8546,68.9797,34730.0
2023-07-05 13:00:00,71.67,71.79,71.63,71.76,28697.0,68.9893,69.1049,68.9508,69.076,28697.0
2023-07-05 13:30:00,71.77,71.83,71.71,71.8,26483.0,69.0856,69.1434,69.0278,69.1145,26483.0
2023-07-05 14:00:00,71.79,71.94,71.73,71.88,43376.0,69.1049,69.2492,69.0471,69.1915,43376.0
2023-07-05 14:30:00,71.86,71.92,71.79,71.84,38352.0,69.1722,69.23,69.1049,69.153,38352.0
2023-07-05 15:00:00,71.85,72.0,71.82,71.98,57570.0,69.1626,69.307,69.1337,69.2877,57570.0
2023-07-05 15:30:00,71.99,72.08,71.9,72.06,201565.0,69.2974,69.384,69.2107,69.3648,201565.0
2023-07-06 09:30:00,71.72,72.15,71.52,72.13,53146.0,69.0375,69.4514,68.845,69.4321,53146.0
2023-07-06 10:00:00,72.05,72.27,71.76,71.9,86787.0,69.3551,69.5669,69.076,69.2107,86787.0
2023-07-06 10:30:00,71.89,71.95,71.74,71.93,62075.0,69.2011,69.2589,69.0567,69.2396,62075.0
2023-07-06 11:00:00,71.93,71.96,71.7,71.81,52496.0,69.2396,69.2685,69.0182,69.1241,52496.0
2023-07-06 11:30:00,71.81,71.93,71.79,71.93,33555.0,69.1241,69.2396,69.1049,69.2396,33555.0
2023-07-06 12:00:00,71.94,71.94,71.84,71.89,16684.0,69.2492,69.2492,69.153,69.2011,16684.0
2023-07-06 12:30:00,71.89,71.99,71.74,71.92,30239.0,69.2011,69.2974,69.0567,69.23,30239.0
2023-07-06 13:00:00,71.94,71.99,71.89,71.99,22440.0,69.2492,69.2974,69.2011,69.2974,22440.0
2023-07-06 13:30:00,71.99,72.08,71.92,72.05,24771.0,69.2974,69.384,69.23,69.3551,24771.0
2023-07-06 14:00:00,72.04,72.08,71.99,72.02,32560.0,69.3455,69.384,69.2974,69.3263,32560.0
2023-07-06 14:30:00,72.02,72.35,72.02,72.35,25240.0,69.3263,69.6439,69.3263,69.6439,25240.0
2023-07-06 15:00:00,72.36,72.39,72.27,72.27,50569.0,69.6535,69.6824,69.5669,69.5669,50569.0
2023-07-06 15:30:00,72.27,72.53,72.22,72.41,192094.0,69.5669,69.8172,69.5188,69.7017,192094.0
2023-07-07 09:30:00,72.14,72.71,72.14,72.56,32631.0,69.4418,69.9904,69.4418,69.8461,32631.0
2023-07-07 10:00:00,72.59,72.73,72.33,72.72,31623.0,69.8749,70.0097,69.6247,70.0001,31623.0
2023-07-07 10:30:00,72.69,72.9,72.64,72.73,36018.0,69.9712,70.1733,69.9231,70.0097,36018.0
2023-07-07 11:00:00,72.73,72.88,72.61,72.78,64260.0,70.0097,70.1541,69.8942,70.0578,64260.0
2023-07-07 11:30:00,72.78,72.93,72.65,72.75,59441.0,70.0578,70.2022,69.9327,70.0289,59441.0
2023-07-07 12:00:00,72.76,72.89,72.72,72.88,55907.0,70.0386,70.1637,70.0001,70.1541,55907.0
2023-07-07 12:30:00,72.88,73.35,72.86,73.35,43835.0,70.1541,70.6065,70.1348,70.6065,43835.0
2023-07-07 13:00:00,73.36,73.42,73.27,73.29,23523.0,70.6161,70.6739,70.5295,70.5487,23523.0
2023-07-07 13:30:00,73.3,73.3,73.03,73.1,47721.0,70.5584,70.5584,70.2985,70.3659,47721.0
2023-07-07 14:00:00,73.1,73.2,73.06,73.2,30578.0,70.3659,70.4621,70.3274,70.4621,30578.0
2023-07-07 14:30:00,73.19,73.26,73.12,73.13,28114.0,70.4525,70.5199,70.3851,70.3947,28114.0
2023-07-07 15:00:00,73.14,73.23,72.97,73.03,49656.0,70.4044,70.491,70.2407,70.2985,49656.0
2023-07-07 15:30:00,73.02,73.02,72.6,72.73,172661.0,70.2888,70.2888,69.8846,70.0097,172661.0
2023-07-10 09:30:00,72.65,73.29,72.53,73.23,19772.0,69.9327,70.5487,69.8172,70.491,19772.0
2023-07-10 10:00:00,73.2,73.29,72.86,72.89,20635.0,70.4621,70.5487,70.1348,70.1637,20635.0
2023-07-10 10:30:00,72.91,72.94,72.76,72.76,26832.0,70.183,70.2118,70.0386,70.0386,26832.0
2023-07-10 11:00:00,72.8,72.86,72.56,72.65,24885.0,70.0771,70.1348,69.8461,69.9327,24885.0
2023-07-10 11:30:00,72.65,72.89,72.62,72.89,28533.0,69.9327,70.1637,69.9038,70.1637,28533.0
2023-07-10 12:00:00,72.91,72.94,72.81,72.87,22139.0,70.183,70.2118,70.0867,70.1445,22139.0
2023-07-10 12:30:00,72.85,72.89,72.78,72.79,14895.0,70.1252,70.1637,70.0578,70.0675,14895.0
2023-07-10 13:00:00,72.81,72.88,72.7,72.7,23921.0,70.0867,70.1541,69.9808,69.9808,23921.0
2023-07-10 13:30:00,72.71,72.74,72.6,72.69,26688.0,69.9904,70.0193,69.8846,69.9712,26688.0
2023-07-10 14:00:00,72.69,72.71,72.61,72.61,54058.0,69.9712,69.9904,69.8942,69.8942,54058.0
2023-07-10 14:30:00,72.61,72.61,72.43,72.5,21477.0,69.8942,69.8942,69.7209,69.7883,21477.0
2023-07-10 15:00:00,72.48,72.5,72.38,72.47,44163.0,69.769,69.7883,69.6728,69.7594,44163.0
2023-07-10 15:30:00,72.46,72.57,72.36,72.51,116180.0,69.7498,69.8557,69.6535,69.7979,116180.0
2023-07-11 09:30:00,72.42,72.97,72.42,72.86,40197.0,69.7113,70.2407,69.7113,70.1348,40197.0
2023-07-11 10:00:00,72.87,73.04,72.78,72.86,26702.0,70.1445,70.3081,70.0578,70.1348,26702.0
2023-07-11 10:30:00,72.85,73.04,72.77,72.98,57394.0,70.1252,70.3081,70.0482,70.2503,57394.0
2023-07-11 11:00:00,72.98,73.0,72.74,72.84,58477.0,70.2503,70.2696,70.0193,70.1156,58477.0
2023-07-11 11:30:00,72.84,72.88,72.77,72.87,28901.0,70.1156,70.1541,70.0482,70.1445,28901.0
2023-07-11 12:00:00,72.89,73.01,72.82,72.91,33619.0,70.1637,70.2792,70.0963,70.183,33619.0
2023-07-11 12:30:00,72.92,72.97,72.81,72.93,21955.0,70.1926,70.2407,70.0867,70.2022,21955.0
2023-07-11 13:00:00,72.94,73.1,72.91,73.02,42975.0,70.2118,70.3659,70.183,70.2888,42975.0
2023-07-11 13:30:00,73.02,73.02,72.87,72.94,36840.0,70.2888,70.2888,70.1445,70.2118,36840.0
2023-07-11 14:00:00,72.93,73.12,72.93,73.12,23958.0,70.2022,70.3851,70.2022,70.3851,23958.0
2023-07-11 14:30:00,73.11,73.12,73.02,73.11,26957.0,70.3755,70.3851,70.2888,70.3755,26957.0
2023-07-11 15:00:00,73.11,73.15,73.07,73.13,28559.0,70.3755,70.414,70.337,70.3947,28559.0
2023-07-11 15:30:00,73.13,73.16,72.97,73.14,171159.0,70.3947,70.4236,70.2407,70.4044,171159.0
2023-07-12 09:30:00,73.49,73.88,73.38,73.59,54276.0,70.7413,71.1167,70.6354,70.8375,54276.0
2023-07-12 10:00:00,73.59,73.59,73.28,73.51,49794.0,70.8375,70.8375,70.5391,70.7605,49794.0
2023-07-12 10:30:00,73.52,73.64,73.45,73.63,32470.0,70.7701,70.8857,70.7028,70.876,32470.0
2023-07-12 11:00:00,73.63,73.67,73.46,73.46,17396.0,70.876,70.9145,70.7124,70.7124,17396.0
2023-07-12 11:30:00,73.48,73.56,73.36,73.37,59133.0,70.7316,70.8087,70.6161,70.6258,59133.0
2023-07-12 12:00:00,73.35,73.35,73.08,73.11,24612.0,70.6065,70.6065,70.3466,70.3755,24612.0
2023-07-12 12:30:00,73.12,73.23,73.04,73.04,37664.0,70.3851,70.491,70.3081,70.3081,37664.0
2023-07-12 13:00:00,73.05,73.1,72.97,72.97,36463.0,70.3177,70.3659,70.2407,70.2407,36463.0
2023-07-12 13:30:00,72.94,73.0,72.88,72.9,39019.0,70.2118,70.2696,70.1541,70.1733,39019.0
2023-07-12 14:00:00,72.9,72.94,72.82,72.84,47732.0,70.1733,70.2118,70.0963,70.1156,47732.0
2023-07-12 14:30:00,72.84,72.88,72.7,72.77,116733.0,70.1156,70.1541,69.9808,70.0482,116733.0
2023-07-12 15:00:00,72.77,72.79,72.45,72.54,87766.0,70.0482,70.0675,69.7402,69.8268,87766.0
2023-07-12 15:30:00,72.54,72.67,72.48,72.61,204480.0,69.8268,69.9519,69.769,69.8942,204480.0
2023-07-13 09:30:00,71.8,72.63,71.8,72.6,46299.0,69.1145,69.9134,69.1145,69.8846,46299.0
2023-07-13 10:00:00,72.6,72.91,72.5,72.89,61615.0,69.8846,70.183,69.7883,70.1637,61615.0
2023-07-13 10:30:00,72.89,72.92,72.76,72.82,33893.0,70.1637,70.1926,70.0386,70.0963,33893.0
2023-07-13 11:00:00,72.84,72.99,72.79,72.8,35793.0,70.1156,70.26,70.0675,70.0771,35793.0
2023-07-13 11:30:00,72.78,72.8,72.47,72.53,40657.0,70.0578,70.0771,69.7594,69.8172,40657.0
2023-07-13 12:00:00,72.55,72.65,72.49,72.63,41589.0,69.8364,69.9327,69.7787,69.9134,41589.0
2023-07-13 12:30:00,72.63,72.73,72.5,72.55,37809.0,69.9134,70.0097,69.7883,69.8364,37809.0
2023-07-13 13:00:00,72.57,72.59,72.4,72.41,25768.0,69.8557,69.8749,69.692,69.7017,25768.0
2023-07-13 13:30:00,72.42,72.57,72.42,72.52,24622.0,69.7113,69.8557,69.7113,69.8075,24622.0
2023-07-13 14:00:00,72.52,72.66,72.48,72.6,24010.0,69.8075,69.9423,69.769,69.8846,24010.0
2023-07-13 14:30:00,72.6,72.65,72.51,72.61,40373.0,69.8846,69.9327,69.7979,69.8942,40373.0
2023-07-13 15:00:00,72.61,72.77,72.6,72.66,60138.0,69.8942,70.0482,69.8846,69.9423,60138.0
2023-07-13 15:30:00,72.66,72.69,72.49,72.49,137162.0,69.9423,69.9712,69.7787,69.7787,137162.0
2023-07-14 09:30:00,72.66,72.66,71.19,71.27,69330.0,69.9423,69.9423,68.5273,68.6043,69330.0
2023-07-14 10:00:00,71.25,71.44,71.02,71.02,90846.0,68.5851,68.7679,68.3637,68.3637,90846.0
2023-07-14 10:30:00,71.05,71.2,70.83,71.08,68522.0,68.3925,68.5369,68.1808,68.4214,68522.0
2023-07-14 11:00:00,71.11,71.12,70.82,70.86,189446.0,68.4503,68.4599,68.1711,68.2096,189446.0
2023-07-14 11:30:00,70.87,71.01,70.57,70.62,76532.0,68.2193,68.354,67.9305,67.9786,76532.0
2023-07-14 12:00:00,70.62,70.89,70.59,70.6,77953.0,67.9786,68.2385,67.9497,67.9594,77953.0
2023-07-14 12:30:00,70.6,70.75,70.46,70.72,62192.0,67.9594,68.1038,67.8246,68.0749,62192.0
2023-07-14 13:00:00,70.73,71.03,70.72,70.92,33271.0,68.0845,68.3733,68.0749,68.2674,33271.0
2023-07-14 13:30:00,70.91,71.09,70.89,71.02,47213.0,68.2578,68.431,68.2385,68.3637,47213.0
2023-07-14 14:00:00,71.01,71.05,70.82,70.86,60141.0,68.354,68.3925,68.1711,68.2096,60141.0
2023-07-14 14:30:00,70.86,70.94,70.78,70.81,66180.0,68.2096,68.2866,68.1326,68.1615,66180.0
2023-07-14 15:00:00,70.81,70.82,70.49,70.74,149781.0,68.1615,68.1711,67.8535,68.0941,149781.0
2023-07-14 15:30:00,70.75,70.76,70.41,70.51,300176.0,68.1038,68.1134,67.7765,67.8727,300176.0
2023-07-17 09:30:00,70.54,71.69,70.25,71.48,55746.0,67.9016,69.0086,67.6225,68.8064,55746.0
2023-07-17 10:00:00,71.49,71.64,71.35,71.6,71416.0,68.8161,68.9605,68.6813,68.922,71416.0
2023-07-17 10:30:00,71.62,71.96,71.51,71.89,75643.0,68.9412,69.2685,68.8353,69.2011,75643.0
2023-07-17 11:00:00,71.88,72.04,71.87,71.89,30270.0,69.1915,69.3455,69.1819,69.2011,30270.0
2023-07-17 11:30:00,71.88,72.04,71.85,71.99,41593.0,69.1915,69.3455,69.1626,69.2974,41593.0
2023-07-17 12:00:00,71.99,72.35,71.98,72.28,45061.0,69.2974,69.6439,69.2877,69.5765,45061.0
2023-07-17 12:30:00,72.28,72.37,72.18,72.19,32133.0,69.5765,69.6632,69.4803,69.4899,32133.0
2023-07-17 13:00:00,72.19,72.25,72.11,72.2,34132.0,69.4899,69.5476,69.4129,69.4995,34132.0
2023-07-17 13:30:00,72.19,72.27,72.06,72.11,34175.0,69.4899,69.5669,69.3648,69.4129,34175.0
2023-07-17 14:00:00,72.11,72.19,72.05,72.17,36075.0,69.4129,69.4899,69.3551,69.4706,36075.0
2023-07-17 14:30:00,72.17,72.27,72.13,72.23,34401.0,69.4706,69.5669,69.4321,69.5284,34401.0
2023-07-17 15:00:00,72.23,72.3,72.08,72.21,64992.0,69.5284,69.5958,69.384,69.5091,64992.0
2023-07-17 15:30:00,72.2,72.29,72.11,72.22,226458.0,69.4995,69.5862,69.4129,69.5188,226458.0
2023-07-18 09:30:00,72.18,72.97,72.13,72.92,36830.0,69.4803,70.2407,69.4321,70.1926,36830.0
2023-07-18 10:00:00,72.93,73.14,72.73,72.96,53873.0,70.2022,70.4044,70.0097,70.2311,53873.0
2023-07-18 10:30:00,72.99,73.02,72.75,72.84,24154.0,70.26,70.2888,70.0289,70.1156,24154.0
2023-07-18 11:00:00,72.84,72.97,72.82,72.89,19259.0,70.1156,70.2407,70.0963,70.1637,19259.0
2023-07-18 11:30:00,72.9,72.9,72.54,72.6,19716.0,70.1733,70.1733,69.8268,69.8846,19716.0
2023-07-18 12:00:00,72.61,72.67,72.52,72.59,18072.0,69.8942,69.9519,69.8075,69.8749,18072.0
2023-07-18 12:30:00,72.57,72.59,72.48,72.57,19933.0,69.8557,69.8749,69.769,69.8557,19933.0
2023-07-18 13:00:00,72.57,72.65,72.52,72.56,14246.0,69.8557,69.9327,69.8075,69.8461,14246.0
2023-07-18 13:30:00,72.55,72.65,72.5,72.55,22850.0,69.8364,69.9327,69.7883,69.8364,22850.0
2023-07-18 14:00:00,72.56,72.65,72.5,72.59,18393.0,69.8461,69.9327,69.7883,69.8749,18393.0
2023-07-18 14:30:00,72.62,72.66,72.48,72.59,22622.0,69.9038,69.9423,69.769,69.8749,22622.0
2023-07-18 15:00:00,72.59,72.69,72.55,72.66,37019.0,69.8749,69.9712,69.8364,69.9423,37019.0
2023-07-18 15:30:00,72.67,72.73,72.57,72.65,132607.0,69.9519,70.0097,69.8557,69.9327,132607.0
2023-07-19 09:30:00,72.41,73.0,72.04,72.86,48562.0,69.7017,70.2696,69.3455,70.1348,48562.0
2023-07-19 10:00:00,72.84,72.92,72.73,72.76,38065.0,70.1156,70.1926,70.0097,70.0386,38065.0
2023-07-19 10:30:00,72.77,72.77,72.11,72.23,62446.0,70.0482,70.0482,69.4129,69.5284,62446.0
2023-07-19 11:00:00,72.24,72.36,72.08,72.17,46054.0,69.538,69.6535,69.384,69.4706,46054.0
2023-07-19 11:30:00,72.17,72.48,72.17,72.46,38102.0,69.4706,69.769,69.4706,69.7498,38102.0
2023-07-19 12:00:00,72.47,72.65,72.4,72.64,50502.0,69.7594,69.9327,69.692,69.9231,50502.0
2023-07-19 12:30:00,72.63,72.63,72.51,72.63,34243.0,69.9134,69.9134,69.7979,69.9134,34243.0
2023-07-19 13:00:00,72.62,72.71,72.53,72.6,54873.0,69.9038,69.9904,69.8172,69.8846,54873.0
2023-07-19 13:30:00,72.63,72.74,72.6,72.7,42579.0,69.9134,70.0193,69.8846,69.9808,42579.0
2023-07-19 14:00:00,72.71,72.71,72.48,72.53,49058.0,69.9904,69.9904,69.769,69.8172,49058.0
2023-07-19 14:30:00,72.53,72.73,72.53,72.6,46700.0,69.8172,70.0097,69.8172,69.8846,46700.0
2023-07-19 15:00:00,72.61,72.64,72.51,72.51,67222.0,69.8942,69.9231,69.7979,69.7979,67222.0
2023-07-19 15:30:00,72.51,72.52,72.36,72.42,158023.0,69.7979,69.8075,69.6535,69.7113,158023.0
2023-07-20 09:30:00,73.13,73.7,72.92,73.7,56319.0,70.3947,70.9434,70.1926,70.9434,56319.0
2023-07-20 10:00:00,73.7,74.05,73.67,73.78,66147.0,70.9434,71.2803,70.9145,71.0204,66147.0
2023-07-20 10:30:00,73.8,74.0,73.62,73.76,101165.0,71.0397,71.2322,70.8664,71.0012,101165.0
2023-07-20 11:00:00,73.77,73.82,73.51,73.82,38129.0,71.0108,71.0589,70.7605,71.0589,38129.0
2023-07-20 11:30:00,73.8,74.06,73.73,74.0,59920.0,71.0397,71.2899,70.9723,71.2322,59920.0
2023-07-20 12:00:00,74.04,74.09,73.98,74.02,35093.0,71.2707,71.3188,71.2129,71.2514,35093.0
2023-07-20 12:30:00,74.02,74.05,73.82,73.92,51872.0,71.2514,71.2803,71.0589,71.1552,51872.0
2023-07-20 13:00:00,73.9,74.16,73.81,74.13,59456.0,71.1359,71.3862,71.0493,71.3573,59456.0
2023-07-20 13:30:00,74.1,74.12,73.95,74.03,39367.0,71.3285,71.3477,71.1841,71.2611,39367.0
2023-07-20 14:00:00,74.04,74.14,74.03,74.07,58871.0,71.2707,71.367,71.2611,71.2996,58871.0
2023-07-20 14:30:00,74.08,74.36,74.08,74.32,54919.0,71.3092,71.5787,71.3092,71.5402,54919.0
2023-07-20 15:00:00,74.34,74.51,74.3,74.44,54806.0,71.5595,71.7231,71.521,71.6557,54806.0
2023-07-20 15:30:00,74.45,74.68,74.33,74.64,205020.0,71.6654,71.8868,71.5498,71.8483,205020.0
2023-07-21 09:30:00,75.0,75.0,74.14,74.31,56167.0,72.1948,72.1948,71.367,71.5306,56167.0
2023-07-21 10:00:00,74.3,74.99,74.3,74.96,54067.0,71.521,72.1852,71.521,72.1563,54067.0
2023-07-21 10:30:00,74.96,74.96,74.61,74.71,19619.0,72.1563,72.1563,71.8194,71.9156,19619.0
2023-07-21 11:00:00,74.7,74.79,74.58,74.6,22084.0,71.906,71.9926,71.7905,71.8098,22084.0
2023-07-21 11:30:00,74.69,74.75,74.53,74.69,17486.0,71.8964,71.9541,71.7424,71.8964,17486.0
2023-07-21 12:00:00,74.66,74.67,74.53,74.55,18715.0,71.8675,71.8771,71.7424,71.7616,18715.0
2023-07-21 12:30:00,74.54,74.64,74.49,74.53,17912.0,71.752,71.8483,71.7039,71.7424,17912.0
2023-07-21 13:00:00,74.53,74.56,74.47,74.51,20804.0,71.7424,71.7712,71.6846,71.7231,20804.0
2023-07-21 13:30:00,74.52,74.59,74.43,74.45,22870.0,71.7327,71.8001,71.6461,71.6654,22870.0
2023-07-21 14:00:00,74.45,74.5,74.35,74.44,19711.0,71.6654,71.7135,71.5691,71.6557,19711.0
2023-07-21 14:30:00,74.45,74.52,74.4,74.48,25089.0,71.6654,71.7327,71.6172,71.6942,25089.0
2023-07-21 15:00:00,74.46,74.51,74.41,74.48,27801.0,71.675,71.7231,71.6269,71.6942,27801.0
2023-07-21 15:30:00,74.49,74.51,74.12,74.16,143755.0,71.7039,71.7231,71.3477,71.3862,143755.0
2023-07-24 09:30:00,74.14,74.55,74.14,74.41,70373.0,71.367,71.7616,71.367,71.6269,70373.0
2023-07-24 10:00:00,74.43,74.63,74.16,74.2,48465.0,71.6461,71.8386,71.3862,71.4247,48465.0
2023-07-24 10:30:00,74.21,74.5,74.17,74.5,27060.0,71.4343,71.7135,71.3958,71.7135,27060.0
2023-07-24 11:00:00,74.52,74.58,74.34,74.54,19892.0,71.7327,71.7905,71.5595,71.752,19892.0
2023-07-24 11:30:00,74.54,74.75,74.54,74.74,15024.0,71.752,71.9541,71.752,71.9445,15024.0
2023-07-24 12:00:00,74.76,75.11,74.75,75.09,46918.0,71.9638,72.3007,71.9541,72.2814,46918.0
2023-07-24 12:30:00,75.1,75.11,74.83,74.95,26315.0,72.291,72.3007,72.0311,72.1467,26315.0
2023-07-24 13:00:00,74.96,74.99,74.72,74.83,34572.0,72.1563,72.1852,71.9253,72.0311,34572.0
2023-07-24 13:30:00,74.83,74.85,74.69,74.78,19942.0,72.0311,72.0504,71.8964,71.983,19942.0
2023-07-24 14:00:00,74.79,74.87,74.74,74.79,20815.0,71.9926,72.0697,71.9445,71.9926,20815.0
2023-07-24 14:30:00,74.81,74.81,74.67,74.72,26356.0,72.0119,72.0119,71.8771,71.9253,26356.0
2023-07-24 15:00:00,74.73,74.75,74.65,74.68,26689.0,71.9349,71.9541,71.8579,71.8868,26689.0
2023-07-24 15:30:00,74.7,74.91,74.7,74.85,152945.0,71.906,72.1082,71.906,72.0504,152945.0
2023-07-25 09:30:00,74.69,74.85,74.47,74.62,64821.0,71.8964,72.0504,71.6846,71.829,64821.0
2023-07-25 10:00:00,74.61,74.75,74.41,74.73,50514.0,71.8194,71.9541,71.6269,71.9349,50514.0
2023-07-25 10:30:00,74.74,74.81,74.63,74.76,45632.0,71.9445,72.0119,71.8386,71.9638,45632.0
2023-07-25 11:00:00,74.75,74.78,74.57,74.69,29180.0,71.9541,71.983,71.7809,71.8964,29180.0
2023-07-25 11:30:00,74.7,74.79,74.62,74.68,24732.0,71.906,71.9926,71.829,71.8868,24732.0
2023-07-25 12:00:00,74.73,74.76,74.53,74.57,32395.0,71.9349,71.9638,71.7424,71.7809,32395.0
2023-07-25 12:30:00,74.57,74.77,74.57,74.69,27592.0,71.7809,71.9734,71.7809,71.8964,27592.0
2023-07-25 13:00:00,74.68,74.71,74.55,74.59,25630.0,71.8868,71.9156,71.7616,71.8001,25630.0
2023-07-25 13:30:00,74.6,74.62,74.52,74.55,28622.0,71.8098,71.829,71.7327,71.7616,28622.0
2023-07-25 14:00:00,74.55,74.68,74.46,74.61,30111.0,71.7616,71.8868,71.675,71.8194,30111.0
2023-07-25 14:30:00,74.62,74.65,74.22,74.35,52149.0,71.829,71.8579,71.444,71.5691,52149.0
2023-07-25 15:00:00,74.37,74.63,74.26,74.62,61258.0,71.5884,71.8386,71.4825,71.829,61258.0
2023-07-25 15:30:00,74.6,74.63,74.38,74.51,202249.0,71.8098,71.8386,71.598,71.7231,202249.0
2023-07-26 09:30:00,74.84,76.1,74.76,75.63,111702.0,72.0408,73.2536,71.9638,72.8012,111702.0
2023-07-26 10:00:00,75.6,75.7,75.5,75.65,81717.0,72.7723,72.8686,72.6761,72.8205,81717.0
2023-07-26 10:30:00,75.67,76.0,75.38,75.95,42165.0,72.8397,73.1574,72.5606,73.1093,42165.0
2023-07-26 11:00:00,75.97,76.07,75.76,75.8,53139.0,73.1285,73.2248,72.9264,72.9649,53139.0
2023-07-26 11:30:00,75.78,75.84,75.57,75.61,19769.0,72.9456,73.0034,72.7435,72.782,19769.0
2023-07-26 12:00:00,75.64,75.78,75.57,75.78,13834.0,72.8109,72.9456,72.7435,72.9456,13834.0
2023-07-26 12:30:00,75.76,75.78,75.48,75.55,22182.0,72.9264,72.9456,72.6568,72.7242,22182.0
2023-07-26 13:00:00,75.56,75.76,75.51,75.66,13655.0,72.7338,72.9264,72.6857,72.8301,13655.0
2023-07-26 13:30:00,75.68,75.7,75.55,75.66,36851.0,72.8494,72.8686,72.7242,72.8301,36851.0
2023-07-26 14:00:00,75.63,75.64,75.46,75.61,25094.0,72.8012,72.8109,72.6376,72.782,25094.0
2023-07-26 14:30:00,75.59,75.72,75.53,75.59,65253.0,72.7627,72.8879,72.705,72.7627,65253.0
2023-07-26 15:00:00,75.61,75.61,75.42,75.48,61632.0,72.782,72.782,72.5991,72.6568,61632.0
2023-07-26 15:30:00,75.48,75.67,75.4,75.67,149683.0,72.6568,72.8397,72.5798,72.8397,149683.0
2023-07-27 09:30:00,75.94,76.08,75.58,75.7,49805.0,73.0996,73.2344,72.7531,72.8686,49805.0
2023-07-27 10:00:00,75.69,76.46,75.55,76.39,44376.0,72.859,73.6002,72.7242,73.5328,44376.0
2023-07-27 10:30:00,76.43,76.73,76.33,76.38,85933.0,73.5713,73.8601,73.475,73.5232,85933.0
2023-07-27 11:00:00,76.3,76.45,76.19,76.28,125358.0,73.4462,73.5906,73.3403,73.4269,125358.0
2023-07-27 11:30:00,76.29,76.49,76.13,76.47,100059.0,73.4365,73.6291,73.2825,73.6098,100059.0
2023-07-27 12:00:00,76.47,76.53,76.29,76.42,124685.0,73.6098,73.6676,73.4365,73.5617,124685.0
2023-07-27 12:30:00,76.41,76.63,76.41,76.61,39834.0,73.5521,73.7638,73.5521,73.7446,39834.0
2023-07-27 13:00:00,76.6,76.64,76.37,76.4,38336.0,73.7349,73.7734,73.5135,73.5424,38336.0
2023-07-27 13:30:00,76.4,76.57,76.35,76.56,55998.0,73.5424,73.7061,73.4943,73.6964,55998.0
2023-07-27 14:00:00,76.56,76.57,76.31,76.39,48606.0,73.6964,73.7061,73.4558,73.5328,48606.0
2023-07-27 14:30:00,76.4,76.46,76.33,76.41,56068.0,73.5424,73.6002,73.475,73.5521,56068.0
2023-07-27 15:00:00,76.41,76.51,76.36,76.4,66648.0,73.5521,73.6483,73.5039,73.5424,66648.0
2023-07-27 15:30:00,76.4,76.51,76.05,76.07,301950.0,73.5424,73.6483,73.2055,73.2248,301950.0
2023-07-28 09:30:00,76.56,76.83,72.64,73.05,241902.0,73.6964,73.9563,69.9231,70.3177,241902.0
2023-07-28 10:00:00,73.02,73.56,72.66,73.47,154018.0,70.2888,70.8087,69.9423,70.722,154018.0
2023-07-28 10:30:00,73.47,73.49,72.38,72.52,276390.0,70.722,70.7413,69.6728,69.8075,276390.0
2023-07-28 11:00:00,72.51,72.63,71.69,71.7,197007.0,69.7979,69.9134,69.0086,69.0182,197007.0
2023-07-28 11:30:00,71.7,72.59,71.63,72.47,180319.0,69.0182,69.8749,68.9508,69.7594,180319.0
2023-07-28 12:00:00,72.46,72.47,72.01,72.31,92762.0,69.7498,69.7594,69.3166,69.6054,92762.0
2023-07-28 12:30:00,72.31,72.58,72.14,72.25,94036.0,69.6054,69.8653,69.4418,69.5476,94036.0
2023-07-28 13:00:00,72.25,72.29,72.0,72.02,136152.0,69.5476,69.5862,69.307,69.3263,136152.0
2023-07-28 13:30:00,72.02,72.24,71.87,72.17,190021.0,69.3263,69.538,69.1819,69.4706,190021.0
2023-07-28 14:00:00,72.14,72.26,72.02,72.25,87631.0,69.4418,69.5573,69.3263,69.5476,87631.0
2023-07-28 14:30:00,72.26,72.42,72.14,72.23,98137.0,69.5573,69.7113,69.4418,69.5284,98137.0
2023-07-28 15:00:00,72.23,72.3,71.98,72.27,124574.0,69.5284,69.5958,69.2877,69.5669,124574.0
2023-07-28 15:30:00,72.26,72.29,72.07,72.21,383774.0,69.5573,69.5862,69.3744,69.5091,383774.0
2023-07-31 09:30:00,72.01,72.82,71.88,72.66,113384.0,69.3166,70.0963,69.1915,69.9423,113384.0
2023-07-31 10:00:00,72.67,72.68,72.1,72.44,125859.0,69.9519,69.9616,69.4033,69.7305,125859.0
2023-07-31 10:30:00,72.44,72.52,72.19,72.26,64225.0,69.7305,69.8075,69.4899,69.5573,64225.0
2023-07-31 11:00:00,72.23,72.23,71.85,71.96,50982.0,69.5284,69.5284,69.1626,69.2685,50982.0
2023-07-31 11:30:00,71.96,71.99,71.65,71.7,39498.0,69.2685,69.2974,68.9701,69.0182,39498.0
2023-07-31 12:00:00,71.71,71.92,71.51,71.73,64268.0,69.0278,69.23,68.8353,69.0471,64268.0
2023-07-31 12:30:00,71.73,71.73,71.52,71.62,47965.0,69.0471,69.0471,68.845,68.9412,47965.0
2023-07-31 13:00:00,71.63,71.73,71.56,71.69,29238.0,68.9508,69.0471,68.8835,69.0086,29238.0
2023-07-31 13:30:00,71.69,71.81,71.69,71.76,33955.0,69.0086,69.1241,69.0086,69.076,33955.0
2023-07-31 14:00:00,71.77,71.8,71.64,71.8,38499.0,69.0856,69.1145,68.9605,69.1145,38499.0
2023-07-31 14:30:00,71.8,71.8,71.64,71.75,44050.0,69.1145,69.1145,68.9605,69.0663,44050.0
2023-07-31 15:00:00,71.75,71.75,71.57,71.72,47260.0,69.0663,69.0663,68.8931,69.0375,47260.0
2023-07-31 15:30:00,71.72,71.89,71.43,71.89,207140.0,69.0375,69.2011,68.7583,69.2011,207140.0
2023-08-01 09:30:00,71.73,72.08,71.63,71.93,44327.0,69.0471,69.384,68.9508,69.2396,44327.0
2023-08-01 10:00:00,71.94,71.97,71.56,71.67,53052.0,69.2492,69.2781,68.8835,68.9893,53052.0
2023-08-01 10:30:00,71.68,71.77,71.32,71.47,45355.0,68.999,69.0856,68.6524,68.7968,45355.0
2023-08-01 11:00:00,71.48,71.61,71.42,71.5,65815.0,68.8064,68.9316,68.7487,68.8257,65815.0
2023-08-01 11:30:00,71.54,71.86,71.47,71.85,46855.0,68.8642,69.1722,68.7968,69.1626,46855.0
2023-08-01 12:00:00,71.86,71.93,71.79,71.92,29321.0,69.1722,69.2396,69.1049,69.23,29321.0
2023-08-01 12:30:00,71.92,72.04,71.86,71.97,36666.0,69.23,69.3455,69.1722,69.2781,36666.0
2023-08-01 13:00:00,71.97,72.26,71.95,72.22,55295.0,69.2781,69.5573,69.2589,69.5188,55295.0
2023-08-01 13:30:00,72.22,72.22,71.9,72.12,76864.0,69.5188,69.5188,69.2107,69.4225,76864.0
2023-08-01 14:00:00,72.12,72.17,71.87,72.0,89809.0,69.4225,69.4706,69.1819,69.307,89809.0
2023-08-01 14:30:00,72.0,72.15,71.93,71.94,37046.0,69.307,69.4514,69.2396,69.2492,37046.0
2023-08-01 15:00:00,71.94,72.0,71.84,71.96,65007.0,69.2492,69.307,69.153,69.2685,65007.0
2023-08-01 15:30:00,71.95,72.01,71.83,71.99,201287.0,69.2589,69.3166,69.1434,69.2974,201287.0
2023-08-02 09:30:00,71.9,72.4,71.75,72.21,55414.0,69.2107,69.692,69.0663,69.5091,55414.0
2023-08-02 10:00:00,72.24,72.62,72.08,72.57,52687.0,69.538,69.9038,69.384,69.8557,52687.0
2023-08-02 10:30:00,72.56,72.68,72.49,72.64,42706.0,69.8461,69.9616,69.7787,69.9231,42706.0
2023-08-02 11:00:00,72.64,72.8,72.43,72.73,43681.0,69.9231,70.0771,69.7209,70.0097,43681.0
2023-08-02 11:30:00,72.73,72.83,72.62,72.79,34516.0,70.0097,70.106,69.9038,70.0675,34516.0
2023-08-02 12:00:00,72.84,72.95,72.74,72.85,63817.0,70.1156,70.2215,70.0193,70.1252,63817.0
2023-08-02 12:30:00,72.86,72.86,72.5,72.51,28885.0,70.1348,70.1348,69.7883,69.7979,28885.0
2023-08-02 13:00:00,72.51,72.58,72.4,72.43,40915.0,69.7979,69.8653,69.692,69.7209,40915.0
2023-08-02 13:30:00,72.43,72.48,72.33,72.42,45812.0,69.7209,69.769,69.6247,69.7113,45812.0
2023-08-02 14:00:00,72.45,72.5,72.28,72.36,44345.0,69.7402,69.7883,69.5765,69.6535,44345.0
2023-08-02 14:30:00,72.36,72.36,72.15,72.22,50350.0,69.6535,69.6535,69.4514,69.5188,50350.0
2023-08-02 15:00:00,72.22,72.32,72.11,72.21,93209.0,69.5188,69.615,69.4129,69.5091,93209.0
2023-08-02 15:30:00,72.21,72.35,72.14,72.19,234508.0,69.5091,69.6439,69.4418,69.4899,234508.0
2023-08-03 09:30:00,71.82,72.06,71.5,71.68,42703.0,69.1337,69.3648,68.8257,68.999,42703.0
2023-08-03 10:00:00,71.74,72.04,71.74,71.89,63982.0,69.0567,69.3455,69.0567,69.2011,63982.0
2023-08-03 10:30:00,71.85,72.02,71.73,71.9,40378.0,69.1626,69.3263,69.0471,69.2107,40378.0
2023-08-03 11:00:00,71.89,72.35,71.86,72.33,32481.0,69.2011,69.6439,69.1722,69.6247,32481.0
2023-08-03 11:30:00,72.33,72.46,72.28,72.4,41039.0,69.6247,69.7498,69.5765,69.692,41039.0
2023-08-03 12:00:00,72.42,72.43,72.22,72.28,56565.0,69.7113,69.7209,69.5188,69.5765,56565.0
2023-08-03 12:30:00,72.31,72.48,72.3,72.45,20851.0,69.6054,69.769,69.5958,69.7402,20851.0
2023-08-03 13:00:00,72.44,72.64,72.42,72.6,23981.0,69.7305,69.9231,69.7113,69.8846,23981.0
2023-08-03 13:30:00,72.61,72.61,72.46,72.53,35429.0,69.8942,69.8942,69.7498,69.8172,35429.0
2023-08-03 14:00:00,72.54,72.69,72.51,72.66,48538.0,69.8268,69.9712,69.7979,69.9423,48538.0
2023-08-03 14:30:00,72.69,72.9,72.66,72.89,73020.0,69.9712,70.1733,69.9423,70.1637,73020.0
2023-08-03 15:00:00,72.88,72.9,72.67,72.67,49147.0,70.1541,70.1733,69.9519,69.9519,49147.0
2023-08-03 15:30:00,72.67,72.78,72.6,72.6,147711.0,69.9519,70.0578,69.8846,69.8846,147711.0
2023-08-04 09:30:00,72.67,73.32,72.6,73.28,214302.0,69.9519,70.5776,69.8846,70.5391,214302.0
2023-08-04 10:00:00,73.28,73.31,72.71,73.21,41371.0,70.5391,70.568,69.9904,70.4717,41371.0
2023-08-04 10:30:00,73.23,73.43,73.05,73.38,52203.0,70.491,70.6835,70.3177,70.6354,52203.0
2023-08-04 11:00:00,73.39,73.39,73.01,73.19,35369.0,70.645,70.645,70.2792,70.4525,35369.0
2023-08-04 11:30:00,73.2,73.27,73.04,73.18,31859.0,70.4621,70.5295,70.3081,70.4429,31859.0
2023-08-04 12:00:00,73.18,73.46,73.15,73.42,26928.0,70.4429,70.7124,70.414,70.6739,26928.0
2023-08-04 12:30:00,73.39,73.52,73.23,73.49,26304.0,70.645,70.7701,70.491,70.7413,26304.0
2023-08-04 13:00:00,73.53,73.53,73.29,73.33,31587.0,70.7798,70.7798,70.5487,70.5873,31587.0
2023-08-04 13:30:00,73.31,73.44,73.28,73.31,40093.0,70.568,70.6931,70.5391,70.568,40093.0
2023-08-04 14:00:00,73.27,73.27,72.77,72.85,36333.0,70.5295,70.5295,70.0482,70.1252,36333.0
2023-08-04 14:30:00,72.82,72.96,72.71,72.84,35926.0,70.0963,70.2311,69.9904,70.1156,35926.0
2023-08-04 15:00:00,72.84,72.87,72.62,72.83,63377.0,70.1156,70.1445,69.9038,70.106,63377.0
2023-08-04 15:30:00,72.83,72.87,72.42,72.54,276799.0,70.106,70.1445,69.7113,69.8268,276799.0
2023-08-07 09:30:00,72.96,73.67,72.69,73.64,57682.0,70.2311,70.9145,69.9712,70.8857,57682.0
2023-08-07 10:00:00,73.67,73.76,73.42,73.66,25778.0,70.9145,71.0012,70.6739,70.9049,25778.0
2023-08-07 10:30:00,73.66,73.8,73.64,73.76,21691.0,70.9049,71.0397,70.8857,71.0012,21691.0
2023-08-07 11:00:00,73.74,73.92,73.69,73.88,23917.0,70.9819,71.1552,70.9338,71.1167,23917.0
2023-08-07 11:30:00,73.87,73.9,73.7,73.73,34269.0,71.1071,71.1359,70.9434,70.9723,34269.0
2023-08-07 12:00:00,73.72,73.75,73.5,73.58,22067.0,70.9627,70.9915,70.7509,70.8279,22067.0
2023-08-07 12:30:00,73.59,73.59,73.36,73.43,28733.0,70.8375,70.8375,70.6161,70.6835,28733.0
2023-08-07 13:00:00,73.44,73.75,73.39,73.68,30877.0,70.6931,70.9915,70.645,70.9242,30877.0
2023-08-07 13:30:00,73.69,73.74,73.63,73.71,22686.0,70.9338,70.9819,70.876,70.953,22686.0
2023-08-07 14:00:00,73.72,73.79,73.56,73.6,35915.0,70.9627,71.03,70.8087,70.8472,35915.0
2023-08-07 14:30:00,73.6,73.71,73.52,73.54,40829.0,70.8472,70.953,70.7701,70.7894,40829.0
2023-08-07 15:00:00,73.54,73.62,73.39,73.46,75239.0,70.7894,70.8664,70.645,70.7124,75239.0
2023-08-07 15:30:00,73.46,73.74,73.44,73.65,142308.0,70.7124,70.9819,70.6931,70.8953,142308.0
2023-08-08 09:30:00,73.16,73.16,72.74,72.84,67394.0,70.4236,70.4236,70.0193,70.1156,67394.0
2023-08-08 10:00:00,72.78,72.79,72.47,72.56,34556.0,70.0578,70.0675,69.7594,69.8461,34556.0
2023-08-08 10:30:00,72.57,72.65,72.29,72.6,63454.0,69.8557,69.9327,69.5862,69.8846,63454.0
2023-08-08 11:00:00,72.6,72.66,72.43,72.65,39056.0,69.8846,69.9423,69.7209,69.9327,39056.0
2023-08-08 11:30:00,72.65,72.83,72.65,72.75,45129.0,69.9327,70.106,69.9327,70.0289,45129.0
2023-08-08 12:00:00,72.76,72.98,72.73,72.95,36286.0,70.0386,70.2503,70.0097,70.2215,36286.0
2023-08-08 12:30:00,72.95,73.09,72.9,73.06,54649.0,70.2215,70.3562,70.1733,70.3274,54649.0
2023-08-08 13:00:00,73.08,73.11,72.96,73.01,31464.0,70.3466,70.3755,70.2311,70.2792,31464.0
2023-08-08 13:30:00,73.03,73.1,72.98,73.09,35882.0,70.2985,70.3659,70.2503,70.3562,35882.0
2023-08-08 14:00:00,73.09,73.23,73.04,73.18,36816.0,70.3562,70.491,70.3081,70.4429,36816.0
2023-08-08 14:30:00,73.2,73.25,73.14,73.23,37167.0,70.4621,70.5102,70.4044,70.491,37167.0
2023-08-08 15:00:00,73.22,73.25,73.1,73.19,37543.0,70.4814,70.5102,70.3659,70.4525,37543.0
2023-08-08 15:30:00,73.2,73.23,73.01,73.07,131298.0,70.4621,70.491,70.2792,70.337,131298.0
2023-08-09 09:30:00,73.12,73.39,72.96,73.3,20092.0,70.3851,70.645,70.2311,70.5584,20092.0
2023-08-09 10:00:00,73.35,73.62,73.32,73.61,37379.0,70.6065,70.8664,70.5776,70.8568,37379.0
2023-08-09 10:30:00,73.59,73.7,73.45,73.66,21671.0,70.8375,70.9434,70.7028,70.9049,21671.0
2023-08-09 11:00:00,73.64,73.75,73.27,73.3,28492.0,70.8857,70.9915,70.5295,70.5584,28492.0
2023-08-09 11:30:00,73.27,73.42,73.07,73.16,35972.0,70.5295,70.6739,70.337,70.4236,35972.0
2023-08-09 12:00:00,73.13,73.3,73.12,73.23,23034.0,70.3947,70.5584,70.3851,70.491,23034.0
2023-08-09 12:30:00,73.21,73.29,73.06,73.25,26977.0,70.4717,70.5487,70.3274,70.5102,26977.0
2023-08-09 13:00:00,73.25,73.32,73.12,73.18,21630.0,70.5102,70.5776,70.3851,70.4429,21630.0
2023-08-09 13:30:00,73.18,73.3,73.05,73.06,53230.0,70.4429,70.5584,70.3177,70.3274,53230.0
2023-08-09 14:00:00,73.07,73.35,73.06,73.35,24918.0,70.337,70.6065,70.3274,70.6065,24918.0
2023-08-09 14:30:00,73.37,73.48,73.32,73.45,28073.0,70.6258,70.7316,70.5776,70.7028,28073.0
2023-08-09 15:00:00,73.45,73.45,73.21,73.22,35253.0,70.7028,70.7028,70.4717,70.4814,35253.0
2023-08-09 15:30:00,73.2,73.2,72.76,72.84,154242.0,70.4621,70.4621,70.0386,70.1156,154242.0
2023-08-10 09:30:00,73.33,74.2,73.33,73.93,52202.0,70.5873,71.4247,70.5873,71.1648,52202.0
2023-08-10 10:00:00,73.93,74.02,73.61,73.7,31615.0,71.1648,71.2514,70.8568,70.9434,31615.0
2023-08-10 10:30:00,73.69,73.73,73.26,73.45,27523.0,70.9338,70.9723,70.5199,70.7028,27523.0
2023-08-10 11:00:00,73.45,73.72,73.25,73.69,29948.0,70.7028,70.9627,70.5102,70.9338,29948.0
2023-08-10 11:30:00,73.66,73.76,73.5,73.57,35363.0,70.9049,71.0012,70.7509,70.8183,35363.0
2023-08-10 12:00:00,73.62,73.63,73.2,73.27,36713.0,70.8664,70.876,70.4621,70.5295,36713.0
2023-08-10 12:30:00,73.26,73.4,73.17,73.23,26479.0,70.5199,70.6546,70.4332,70.491,26479.0
2023-08-10 13:00:00,73.25,73.36,73.16,73.32,44996.0,70.5102,70.6161,70.4236,70.5776,44996.0
2023-08-10 13:30:00,73.33,73.38,73.19,73.27,60195.0,70.5873,70.6354,70.4525,70.5295,60195.0
2023-08-10 14:00:00,73.27,73.64,73.24,73.5,41147.0,70.5295,70.8857,70.5006,70.7509,41147.0
2023-08-10 14:30:00,73.48,73.54,73.35,73.52,33752.0,70.7316,70.7894,70.6065,70.7701,33752.0
2023-08-10 15:00:00,73.48,73.48,73.32,73.36,40365.0,70.7316,70.7316,70.5776,70.6161,40365.0
2023-08-10 15:30:00,73.34,73.34,73.05,73.14,205522.0,70.5969,70.5969,70.3177,70.4044,205522.0
2023-08-11 09:30:00,72.94,73.22,72.94,73.12,21361.0,70.2118,70.4814,70.2118,70.3851,21361.0
2023-08-11 10:00:00,73.13,73.4,73.13,73.39,23647.0,70.3947,70.6546,70.3947,70.645,23647.0
2023-08-11 10:30:00,73.4,73.52,73.29,73.45,23197.0,70.6546,70.7701,70.5487,70.7028,23197.0
2023-08-11 11:00:00,73.41,73.68,73.41,73.66,28330.0,70.6643,70.9242,70.6643,70.9049,28330.0
2023-08-11 11:30:00,73.67,73.76,73.61,73.76,18798.0,70.9145,71.0012,70.8568,71.0012,18798.0
2023-08-11 12:00:00,73.77,73.78,73.56,73.61,23327.0,71.0108,71.0204,70.8087,70.8568,23327.0
2023-08-11 12:30:00,73.62,73.63,73.39,73.42,11190.0,70.8664,70.876,70.645,70.6739,11190.0
2023-08-11 13:00:00,73.42,73.55,73.37,73.54,17125.0,70.6739,70.799,70.6258,70.7894,17125.0
2023-08-11 13:30:00,73.55,73.56,73.41,73.46,23672.0,70.799,70.8087,70.6643,70.7124,23672.0
2023-08-11 14:00:00,73.48,73.62,73.42,73.59,29371.0,70.7316,70.8664,70.6739,70.8375,29371.0
2023-08-11 14:30:00,73.59,73.64,73.51,73.57,24473.0,70.8375,70.8857,70.7605,70.8183,24473.0
2023-08-11 15:00:00,73.58,73.61,73.51,73.55,32190.0,70.8279,70.8568,70.7605,70.799,32190.0
2023-08-11 15:30:00,73.57,73.64,73.53,73.61,137503.0,70.8183,70.8857,70.7798,70.8568,137503.0
2023-08-14 09:30:00,73.65,73.86,73.32,73.52,49369.0,70.8953,71.0974,70.5776,70.7701,49369.0
2023-08-14 10:00:00,73.52,73.73,73.43,73.67,36443.0,70.7701,70.9723,70.6835,70.9145,36443.0
2023-08-14 10:30:00,73.67,73.7,73.47,73.55,45846.0,70.9145,70.9434,70.722,70.799,45846.0
2023-08-14 11:00:00,73.54,73.77,73.39,73.77,28255.0,70.7894,71.0108,70.645,71.0108,28255.0
2023-08-14 11:30:00,73.78,73.81,73.63,73.71,24151.0,71.0204,71.0493,70.876,70.953,24151.0
2023-08-14 12:00:00,73.72,73.76,73.64,73.67,23634.0,70.9627,71.0012,70.8857,70.9145,23634.0
2023-08-14 12:30:00,73.67,73.78,73.65,73.76,28377.0,70.9145,71.0204,70.8953,71.0012,28377.0
2023-08-14 13:00:00,73.76,73.76,73.53,73.55,27913.0,71.0012,71.0012,70.7798,70.799,27913.0
2023-08-14 13:30:00,73.56,73.58,73.39,73.46,31135.0,70.8087,70.8279,70.645,70.7124,31135.0
2023-08-14 14:00:00,73.45,73.47,73.4,73.43,23629.0,70.7028,70.722,70.6546,70.6835,23629.0
2023-08-14 14:30:00,73.42,73.51,73.41,73.45,29567.0,70.6739,70.7605,70.6643,70.7028,29567.0
2023-08-14 15:00:00,73.45,73.46,73.3,73.31,32568.0,70.7028,70.7124,70.5584,70.568,32568.0
2023-08-14 15:30:00,73.31,73.48,73.16,73.3,233842.0,70.568,70.7316,70.4236,70.5584,233842.0
2023-08-15 09:30:00,72.56,72.71,72.43,72.69,56060.0,69.8461,69.9904,69.7209,69.9712,56060.0
2023-08-15 10:00:00,72.68,72.72,72.25,72.36,34448.0,69.9616,70.0001,69.5476,69.6535,34448.0
2023-08-15 10:30:00,72.38,72.4,72.27,72.34,29242.0,69.6728,69.692,69.5669,69.6343,29242.0
2023-08-15 11:00:00,72.33,72.5,72.32,72.48,31258.0,69.6247,69.7883,69.615,69.769,31258.0
2023-08-15 11:30:00,72.49,72.62,72.41,72.47,35660.0,69.7787,69.9038,69.7017,69.7594,35660.0
2023-08-15 12:00:00,72.47,72.5,72.23,72.27,30171.0,69.7594,69.7883,69.5284,69.5669,30171.0
2023-08-15 12:30:00,72.28,72.38,72.24,72.28,26655.0,69.5765,69.6728,69.538,69.5765,26655.0
2023-08-15 13:00:00,72.29,72.38,72.2,72.34,24368.0,69.5862,69.6728,69.4995,69.6343,24368.0
2023-08-15 13:30:00,72.32,72.39,72.25,72.35,32956.0,69.615,69.6824,69.5476,69.6439,32956.0
2023-08-15 14:00:00,72.36,72.47,72.31,72.44,34630.0,69.6535,69.7594,69.6054,69.7305,34630.0
2023-08-15 14:30:00,72.46,72.65,72.46,72.58,35981.0,69.7498,69.9327,69.7498,69.8653,35981.0
2023-08-15 15:00:00,72.59,72.59,72.3,72.32,49263.0,69.8749,69.8749,69.5958,69.615,49263.0
2023-08-15 15:30:00,72.32,72.43,72.16,72.18,192485.0,69.615,69.7209,69.461,69.4803,192485.0
2023-08-16 09:30:00,72.37,73.15,72.19,73.05,47308.0,69.6632,70.414,69.4899,70.3177,47308.0
2023-08-16 10:00:00,73.05,73.09,72.67,72.7,25232.0,70.3177,70.3562,69.9519,69.9808,25232.0
2023-08-16 10:30:00,72.69,72.73,72.52,72.67,49615.0,69.9712,70.0097,69.8075,69.9519,49615.0
2023-08-16 11:00:00,72.65,72.7,72.57,72.7,21348.0,69.9327,69.9808,69.8557,69.9808,21348.0
2023-08-16 11:30:00,72.71,72.77,72.62,72.77,17121.0,69.9904,70.0482,69.9038,70.0482,17121.0
2023-08-16 12:00:00,72.77,72.95,72.75,72.91,27915.0,70.0482,70.2215,70.0289,70.183,27915.0
2023-08-16 12:30:00,72.89,72.95,72.72,72.73,25373.0,70.1637,70.2215,70.0001,70.0097,25373.0
2023-08-16 13:00:00,72.72,72.72,72.37,72.4,27211.0,70.0001,70.0001,69.6632,69.692,27211.0
2023-08-16 13:30:00,72.39,72.54,72.28,72.51,15573.0,69.6824,69.8268,69.5765,69.7979,15573.0
2023-08-16 14:00:00,72.49,72.66,72.43,72.61,19350.0,69.7787,69.9423,69.7209,69.8942,19350.0
2023-08-16 14:30:00,72.63,72.7,72.53,72.59,24525.0,69.9134,69.9808,69.8172,69.8749,24525.0
2023-08-16 15:00:00,72.6,72.62,72.39,72.5,32174.0,69.8846,69.9038,69.6824,69.7883,32174.0
2023-08-16 15:30:00,72.49,72.6,72.31,72.34,95149.0,69.7787,69.8846,69.6054,69.6343,95149.0
2023-08-17 09:30:00,72.63,72.98,72.42,72.49,31375.0,69.9134,70.2503,69.7113,69.7787,31375.0
2023-08-17 10:00:00,72.5,72.66,72.41,72.54,25692.0,69.7883,69.9423,69.7017,69.8268,25692.0
2023-08-17 10:30:00,72.56,72.62,72.38,72.38,20398.0,69.8461,69.9038,69.6728,69.6728,20398.0
2023-08-17 11:00:00,72.38,72.41,72.13,72.13,21268.0,69.6728,69.7017,69.4321,69.4321,21268.0
2023-08-17 11:30:00,72.11,72.24,71.97,71.98,21292.0,69.4129,69.538,69.2781,69.2877,21292.0
2023-08-17 12:00:00,71.95,72.08,71.95,72.04,22933.0,69.2589,69.384,69.2589,69.3455,22933.0
2023-08-17 12:30:00,72.03,72.1,71.95,72.1,26059.0,69.3359,69.4033,69.2589,69.4033,26059.0
2023-08-17 13:00:00,72.11,72.21,72.06,72.08,21319.0,69.4129,69.5091,69.3648,69.384,21319.0
2023-08-17 13:30:00,72.08,72.14,72.0,72.03,22462.0,69.384,69.4418,69.307,69.3359,22462.0
2023-08-17 14:00:00,72.01,72.04,71.91,71.99,20058.0,69.3166,69.3455,69.2204,69.2974,20058.0
2023-08-17 14:30:00,71.97,72.0,71.77,71.8,30230.0,69.2781,69.307,69.0856,69.1145,30230.0
2023-08-17 15:00:00,71.79,71.87,71.47,71.61,85420.0,69.1049,69.1819,68.7968,68.9316,85420.0
2023-08-17 15:30:00,71.61,71.7,71.45,71.45,139892.0,68.9316,69.0182,68.7776,68.7776,139892.0
2023-08-18 09:30:00,71.11,71.75,71.0,71.69,75375.0,68.4503,69.0663,68.3444,69.0086,75375.0
2023-08-18 10:00:00,71.66,71.78,71.51,71.59,29911.0,68.9797,69.0952,68.8353,68.9123,29911.0
2023-08-18 10:30:00,71.59,71.84,71.55,71.8,24090.0,68.9123,69.153,68.8738,69.1145,24090.0
2023-08-18 11:00:00,71.8,72.07,71.79,72.03,26067.0,69.1145,69.3744,69.1049,69.3359,26067.0
2023-08-18 11:30:00,72.03,72.03,71.83,71.93,47625.0,69.3359,69.3359,69.1434,69.2396,47625.0
2023-08-18 12:00:00,71.91,71.94,71.7,71.71,17953.0,69.2204,69.2492,69.0182,69.0278,17953.0
2023-08-18 12:30:00,71.7,71.81,71.68,71.79,12582.0,69.0182,69.1241,68.999,69.1049,12582.0
2023-08-18 13:00:00,71.76,71.76,71.56,71.6,16198.0,69.076,69.076,68.8835,68.922,16198.0
2023-08-18 13:30:00,71.61,71.74,71.56,71.7,19952.0,68.9316,69.0567,68.8835,69.0182,19952.0
2023-08-18 14:00:00,71.71,71.81,71.7,71.76,23687.0,69.0278,69.1241,69.0182,69.076,23687.0
2023-08-18 14:30:00,71.77,71.87,71.76,71.82,33438.0,69.0856,69.1819,69.076,69.1337,33438.0
2023-08-18 15:00:00,71.81,71.83,71.73,71.83,24442.0,69.1241,69.1434,69.0471,69.1434,24442.0
2023-08-18 15:30:00,71.81,71.97,71.71,71.84,124027.0,69.1241,69.2781,69.0278,69.153,124027.0
2023-08-21 09:30:00,71.95,72.19,71.34,71.63,28071.0,69.2589,69.4899,68.6717,68.9508,28071.0
2023-08-21 10:00:00,71.6,71.6,71.23,71.28,19065.0,68.922,68.922,68.5658,68.6139,19065.0
2023-08-21 10:30:00,71.26,71.3,71.16,71.3,16291.0,68.5947,68.6332,68.4984,68.6332,16291.0
2023-08-21 11:00:00,71.3,71.33,71.19,71.27,14677.0,68.6332,68.6621,68.5273,68.6043,14677.0
2023-08-21 11:30:00,71.27,71.3,70.98,71.05,14380.0,68.6043,68.6332,68.3251,68.3925,14380.0
2023-08-21 12:00:00,71.07,71.19,71.02,71.19,13172.0,68.4118,68.5273,68.3637,68.5273,13172.0
2023-08-21 12:30:00,71.2,71.29,71.15,71.28,19010.0,68.5369,68.6236,68.4888,68.6139,19010.0
2023-08-21 13:00:00,71.3,71.33,71.14,71.26,20402.0,68.6332,68.6621,68.4792,68.5947,20402.0
2023-08-21 13:30:00,71.26,71.34,71.16,71.34,26464.0,68.5947,68.6717,68.4984,68.6717,26464.0
2023-08-21 14:00:00,71.34,71.35,71.18,71.29,23382.0,68.6717,68.6813,68.5177,68.6236,23382.0
2023-08-21 14:30:00,71.29,71.38,71.26,71.34,18244.0,68.6236,68.7102,68.5947,68.6717,18244.0
2023-08-21 15:00:00,71.34,71.58,71.34,71.55,30666.0,68.6717,68.9027,68.6717,68.8738,30666.0
2023-08-21 15:30:00,71.55,71.72,71.4,71.41,89735.0,68.8738,69.0375,68.7294,68.7391,89735.0
2023-08-22 09:30:00,71.15,71.62,71.06,71.29,23999.0,68.4888,68.9412,68.4022,68.6236,23999.0
2023-08-22 10:00:00,71.27,71.36,71.14,71.26,24851.0,68.6043,68.6909,68.4792,68.5947,24851.0
2023-08-22 10:30:00,71.26,71.26,71.07,71.12,20641.0,68.5947,68.5947,68.4118,68.4599,20641.0
2023-08-22 11:00:00,71.13,71.16,70.86,70.95,19927.0,68.4695,68.4984,68.2096,68.2963,19927.0
2023-08-22 11:30:00,70.95,71.19,70.93,71.16,20776.0,68.2963,68.5273,68.277,68.4984,20776.0
2023-08-22 12:00:00,71.14,71.35,71.13,71.35,13081.0,68.4792,68.6813,68.4695,68.6813,13081.0
2023-08-22 12:30:00,71.36,71.39,71.24,71.24,16616.0,68.6909,68.7198,68.5754,68.5754,16616.0
2023-08-22 13:00:00,71.22,71.23,71.09,71.23,15661.0,68.5562,68.5658,68.431,68.5658,15661.0
2023-08-22 13:30:00,71.22,71.22,71.06,71.12,22809.0,68.5562,68.5562,68.4022,68.4599,22809.0
2023-08-22 14:00:00,71.11,71.2,71.03,71.19,29651.0,68.4503,68.5369,68.3733,68.5273,29651.0
2023-08-22 14:30:00,71.2,71.24,71.07,71.18,19138.0,68.5369,68.5754,68.4118,68.5177,19138.0
2023-08-22 15:00:00,71.2,71.33,71.16,71.18,29669.0,68.5369,68.6621,68.4984,68.5177,29669.0
2023-08-22 15:30:00,71.21,71.21,71.01,71.04,115973.0,68.5465,68.5465,68.354,68.3829,115973.0
2023-08-23 09:30:00,71.18,71.48,71.11,71.31,25755.0,68.5177,68.8064,68.4503,68.6428,25755.0
2023-08-23 10:00:00,71.32,71.57,71.2,71.34,53695.0,68.6524,68.8931,68.5369,68.6717,53695.0
2023-08-23 10:30:00,71.34,71.34,71.05,71.31,40146.0,68.6717,68.6717,68.3925,68.6428,40146.0
2023-08-23 11:00:00,71.29,71.36,71.23,71.34,22181.0,68.6236,68.6909,68.5658,68.6717,22181.0
2023-08-23 11:30:00,71.33,71.42,71.27,71.41,29483.0,68.6621,68.7487,68.6043,68.7391,29483.0
2023-08-23 12:00:00,71.42,71.45,71.35,71.4,16841.0,68.7487,68.7776,68.6813,68.7294,16841.0
2023-08-23 12:30:00,71.4,71.44,71.33,71.36,29922.0,68.7294,68.7679,68.6621,68.6909,29922.0
2023-08-23 13:00:00,71.36,71.48,71.36,71.42,29424.0,68.6909,68.8064,68.6909,68.7487,29424.0
2023-08-23 13:30:00,71.41,71.44,71.31,71.42,18473.0,68.7391,68.7679,68.6428,68.7487,18473.0
2023-08-23 14:00:00,71.42,71.44,71.22,71.26,20244.0,68.7487,68.7679,68.5562,68.5947,20244.0
2023-08-23 14:30:00,71.27,71.31,71.23,71.26,21884.0,68.6043,68.6428,68.5658,68.5947,21884.0
2023-08-23 15:00:00,71.25,71.39,71.21,71.34,62332.0,68.5851,68.7198,68.5465,68.6717,62332.0
2023-08-23 15:30:00,71.34,71.38,71.24,71.32,110463.0,68.6717,68.7102,68.5754,68.6524,110463.0
2023-08-24 09:30:00,71.13,72.37,70.96,72.37,49297.0,68.4695,69.6632,68.3059,69.6632,49297.0
2023-08-24 10:00:00,72.37,72.4,71.99,72.33,49098.0,69.6632,69.692,69.2974,69.6247,49098.0
2023-08-24 10:30:00,72.28,72.28,71.99,72.0,19673.0,69.5765,69.5765,69.2974,69.307,19673.0
2023-08-24 11:00:00,71.95,72.04,71.87,71.96,18591.0,69.2589,69.3455,69.1819,69.2685,18591.0
2023-08-24 11:30:00,72.02,72.03,71.84,71.89,17398.0,69.3263,69.3359,69.153,69.2011,17398.0
2023-08-24 12:00:00,71.88,71.97,71.78,71.78,18684.0,69.1915,69.2781,69.0952,69.0952,18684.0
2023-08-24 12:30:00,71.77,71.81,71.67,71.7,14808.0,69.0856,69.1241,68.9893,69.0182,14808.0
2023-08-24 13:00:00,71.71,71.74,71.62,71.63,15837.0,69.0278,69.0567,68.9412,68.9508,15837.0
2023-08-24 13:30:00,71.62,71.68,71.5,71.62,29068.0,68.9412,68.999,68.8257,68.9412,29068.0
2023-08-24 14:00:00,71.64,71.66,71.5,71.61,28510.0,68.9605,68.9797,68.8257,68.9316,28510.0
2023-08-24 14:30:00,71.61,71.63,71.51,71.58,32723.0,68.9316,68.9508,68.8353,68.9027,32723.0
2023-08-24 15:00:00,71.57,71.81,71.55,71.8,39306.0,68.8931,69.1241,68.8738,69.1145,39306.0
2023-08-24 15:30:00,71.8,71.89,71.58,71.59,132670.0,69.1145,69.2011,68.9027,68.9123,132670.0
2023-08-25 09:30:00,71.77,72.0,71.49,71.56,19754.0,69.0856,69.307,68.8161,68.8835,19754.0
2023-08-25 10:00:00,71.6,71.87,71.43,71.44,36745.0,68.922,69.1819,68.7583,68.7679,36745.0
2023-08-25 10:30:00,71.41,71.53,71.29,71.49,20335.0,68.7391,68.8546,68.6236,68.8161,20335.0
2023-08-25 11:00:00,71.52,72.07,71.52,72.06,22553.0,68.845,69.3744,68.845,69.3648,22553.0
2023-08-25 11:30:00,72.06,72.06,71.87,71.94,20294.0,69.3648,69.3648,69.1819,69.2492,20294.0
2023-08-25 12:00:00,71.91,72.23,71.91,72.19,16310.0,69.2204,69.5284,69.2204,69.4899,16310.0
2023-08-25 12:30:00,72.19,72.23,72.05,72.13,13528.0,69.4899,69.5284,69.3551,69.4321,13528.0
2023-08-25 13:00:00,72.12,72.15,71.94,72.02,12009.0,69.4225,69.4514,69.2492,69.3263,12009.0
2023-08-25 13:30:00,72.03,72.03,71.81,71.98,13774.0,69.3359,69.3359,69.1241,69.2877,13774.0
2023-08-25 14:00:00,71.99,72.04,71.91,71.99,23775.0,69.2974,69.3455,69.2204,69.2974,23775.0
2023-08-25 14:30:00,72.0,72.09,71.92,72.0,18121.0,69.307,69.3936,69.23,69.307,18121.0
2023-08-25 15:00:00,72.01,72.17,71.94,72.09,32974.0,69.3166,69.4706,69.2492,69.3936,32974.0
2023-08-25 15:30:00,72.1,72.16,71.74,71.78,205035.0,69.4033,69.461,69.0567,69.0952,205035.0
2023-08-28 09:30:00,71.88,72.34,71.73,72.3,44988.0,69.1915,69.6343,69.0471,69.5958,44988.0
2023-08-28 10:00:00,72.31,72.34,71.9,71.97,19055.0,69.6054,69.6343,69.2107,69.2781,19055.0
2023-08-28 10:30:00,71.99,72.07,71.86,71.94,12338.0,69.2974,69.3744,69.1722,69.2492,12338.0
2023-08-28 11:00:00,71.9,71.9,71.67,71.67,22301.0,69.2107,69.2107,68.9893,68.9893,22301.0
2023-08-28 11:30:00,71.66,71.68,71.55,71.64,30992.0,68.9797,68.999,68.8738,68.9605,30992.0
2023-08-28 12:00:00,71.66,71.78,71.55,71.55,31257.0,68.9797,69.0952,68.8738,68.8738,31257.0
2023-08-28 12:30:00,71.56,71.75,71.54,71.75,20312.0,68.8835,69.0663,68.8642,69.0663,20312.0
2023-08-28 13:00:00,71.76,71.9,71.68,71.89,18948.0,69.076,69.2107,68.999,69.2011,18948.0
2023-08-28 13:30:00,71.89,71.91,71.65,71.69,21368.0,69.2011,69.2204,68.9701,69.0086,21368.0
2023-08-28 14:00:00,71.69,71.69,71.5,71.67,22924.0,69.0086,69.0086,68.8257,68.9893,22924.0
2023-08-28 14:30:00,71.67,71.82,71.64,71.82,30425.0,68.9893,69.1337,68.9605,69.1337,30425.0
2023-08-28 15:00:00,71.83,71.86,71.71,71.81,49158.0,69.1434,69.1722,69.0278,69.1241,49158.0
2023-08-28 15:30:00,71.81,72.06,71.8,71.93,85112.0,69.1241,69.3648,69.1145,69.2396,85112.0
2023-08-29 09:30:00,72.26,72.28,71.8,72.23,25810.0,69.5573,69.5765,69.1145,69.5284,25810.0
2023-08-29 10:00:00,72.27,72.29,71.85,71.87,28301.0,69.5669,69.5862,69.1626,69.1819,28301.0
2023-08-29 10:30:00,71.88,71.98,71.54,71.64,29059.0,69.1915,69.2877,68.8642,68.9605,29059.0
2023-08-29 11:00:00,71.62,71.8,71.55,71.76,19638.0,68.9412,69.1145,68.8738,69.076,19638.0
2023-08-29 11:30:00,71.77,72.1,71.77,72.01,19840.0,69.0856,69.4033,69.0856,69.3166,19840.0
2023-08-29 12:00:00,71.98,72.33,71.91,72.31,40412.0,69.2877,69.6247,69.2204,69.6054,40412.0
2023-08-29 12:30:00,72.3,72.31,72.15,72.22,21884.0,69.5958,69.6054,69.4514,69.5188,21884.0
2023-08-29 13:00:00,72.23,72.36,72.23,72.34,20784.0,69.5284,69.6535,69.5284,69.6343,20784.0
2023-08-29 13:30:00,72.35,72.43,72.14,72.18,27671.0,69.6439,69.7209,69.4418,69.4803,27671.0
2023-08-29 14:00:00,72.18,72.2,72.06,72.16,23550.0,69.4803,69.4995,69.3648,69.461,23550.0
2023-08-29 14:30:00,72.17,72.3,72.15,72.2,15701.0,69.4706,69.5958,69.4514,69.4995,15701.0
2023-08-29 15:00:00,72.19,72.24,72.07,72.21,24357.0,69.4899,69.538,69.3744,69.5091,24357.0
2023-08-29 15:30:00,72.21,72.32,72.12,72.29,99321.0,69.5091,69.615,69.4225,69.5862,99321.0
2023-08-30 09:30:00,72.42,72.73,72.27,72.62,27158.0,69.7113,70.0097,69.5669,69.9038,27158.0
2023-08-30 10:00:00,72.63,72.66,72.19,72.24,23817.0,69.9134,69.9423,69.4899,69.538,23817.0
2023-08-30 10:30:00,72.25,72.28,72.13,72.26,14577.0,69.5476,69.5765,69.4321,69.5573,14577.0
2023-08-30 11:00:00,72.25,72.29,72.14,72.26,16106.0,69.5476,69.5862,69.4418,69.5573,16106.0
2023-08-30 11:30:00,72.27,72.43,72.25,72.36,23313.0,69.5669,69.7209,69.5476,69.6535,23313.0
2023-08-30 12:00:00,72.35,72.51,72.31,72.49,12717.0,69.6439,69.7979,69.6054,69.7787,12717.0
2023-08-30 12:30:00,72.48,72.48,72.39,72.4,15754.0,69.769,69.769,69.6824,69.692,15754.0
2023-08-30 13:00:00,72.4,72.41,72.32,72.34,15297.0,69.692,69.7017,69.615,69.6343,15297.0
2023-08-30 13:30:00,72.35,72.45,72.28,72.37,23645.0,69.6439,69.7402,69.5765,69.6632,23645.0
2023-08-30 14:00:00,72.38,72.4,72.33,72.37,15570.0,69.6728,69.692,69.6247,69.6632,15570.0
2023-08-30 14:30:00,72.35,72.35,72.28,72.3,24958.0,69.6439,69.6439,69.5765,69.5958,24958.0
2023-08-30 15:00:00,72.31,72.36,72.23,72.28,40249.0,69.6054,69.6535,69.5284,69.5765,40249.0
2023-08-30 15:30:00,72.27,72.3,72.12,72.16,129890.0,69.5669,69.5958,69.4225,69.461,129890.0
2023-08-31 09:30:00,71.9,71.98,71.51,71.9,50533.0,69.6203,69.6978,69.2427,69.6203,50533.0
2023-08-31 10:00:00,71.9,71.91,71.69,71.76,20535.0,69.6203,69.63,69.417,69.4847,20535.0
2023-08-31 10:30:00,71.83,71.83,71.63,71.74,27438.0,69.5525,69.5525,69.3589,69.4654,27438.0
2023-08-31 11:00:00,71.75,71.92,71.67,71.92,22624.0,69.4751,69.6397,69.3976,69.6397,22624.0
2023-08-31 11:30:00,71.9,71.91,71.8,71.85,9978.0,69.6203,69.63,69.5235,69.5719,9978.0
2023-08-31 12:00:00,71.87,71.97,71.83,71.89,30139.0,69.5912,69.6881,69.5525,69.6106,30139.0
2023-08-31 12:30:00,71.89,71.89,71.72,71.74,9987.0,69.6106,69.6106,69.446,69.4654,9987.0
2023-08-31 13:00:00,71.73,71.84,71.73,71.81,8039.0,69.4557,69.5622,69.4557,69.5332,8039.0
2023-08-31 13:30:00,71.83,71.84,71.7,71.75,11316.0,69.5525,69.5622,69.4266,69.4751,11316.0
2023-08-31 14:00:00,71.76,71.84,71.71,71.74,28654.0,69.4847,69.5622,69.4363,69.4654,28654.0
2023-08-31 14:30:00,71.73,71.76,71.61,71.67,36646.0,69.4557,69.4847,69.3395,69.3976,36646.0
2023-08-31 15:00:00,71.67,71.78,71.59,71.68,59043.0,69.3976,69.5041,69.3201,69.4073,59043.0
2023-08-31 15:30:00,71.71,71.91,71.66,71.84,241628.0,69.4363,69.63,69.3879,69.5622,241628.0
2023-09-01 09:30:00,72.18,72.62,72.03,72.62,29798.0,69.8914,70.3175,69.7462,70.3175,29798.0
2023-09-01 10:00:00,72.59,72.93,72.45,72.75,38462.0,70.2884,70.6176,70.1529,70.4433,38462.0
2023-09-01 10:30:00,72.8,72.91,72.44,72.51,24811.0,70.4918,70.5983,70.1432,70.211,24811.0
2023-09-01 11:00:00,72.52,72.69,72.51,72.65,17683.0,70.2206,70.3853,70.211,70.3465,17683.0
2023-09-01 11:30:00,72.66,72.7,72.59,72.68,14772.0,70.3562,70.3949,70.2884,70.3756,14772.0
2023-09-01 12:00:00,72.71,72.79,72.63,72.71,11345.0,70.4046,70.4821,70.3272,70.4046,11345.0
2023-09-01 12:30:00,72.73,72.74,72.61,72.71,12253.0,70.424,70.4337,70.3078,70.4046,12253.0
2023-09-01 13:00:00,72.69,72.79,72.68,72.69,12534.0,70.3853,70.4821,70.3756,70.3853,12534.0
2023-09-01 13:30:00,72.63,72.64,72.54,72.61,15352.0,70.3272,70.3368,70.24,70.3078,15352.0
2023-09-01 14:00:00,72.62,72.65,72.48,72.54,13832.0,70.3175,70.3465,70.1819,70.24,13832.0
2023-09-01 14:30:00,72.55,72.61,72.45,72.59,23398.0,70.2497,70.3078,70.1529,70.2884,23398.0
2023-09-01 15:00:00,72.6,72.68,72.56,72.67,28080.0,70.2981,70.3756,70.2594,70.3659,28080.0
2023-09-01 15:30:00,72.67,72.75,72.41,72.45,121449.0,70.3659,70.4433,70.1141,70.1529,121449.0
2023-09-05 09:30:00,72.28,72.6,71.87,72.45,50727.0,69.9882,70.2981,69.5912,70.1529,50727.0
2023-09-05 10:00:00,72.47,72.64,72.23,72.32,44907.0,70.1722,70.3368,69.9398,70.027,44907.0
2023-09-05 10:30:00,72.31,72.31,71.98,72.14,42553.0,70.0173,70.0173,69.6978,69.8527,42553.0
2023-09-05 11:00:00,72.14,72.27,72.07,72.24,28069.0,69.8527,69.9786,69.7849,69.9495,28069.0
2023-09-05 11:30:00,72.24,72.27,72.12,72.14,18544.0,69.9495,69.9786,69.8333,69.8527,18544.0
2023-09-05 12:00:00,72.17,72.24,72.14,72.15,21849.0,69.8817,69.9495,69.8527,69.8624,21849.0
2023-09-05 12:30:00,72.14,72.22,72.06,72.09,18828.0,69.8527,69.9302,69.7752,69.8043,18828.0
2023-09-05 13:00:00,72.08,72.1,71.79,71.84,17694.0,69.7946,69.814,69.5138,69.5622,17694.0
2023-09-05 13:30:00,71.82,71.88,71.67,71.8,29663.0,69.5428,69.6009,69.3976,69.5235,29663.0
2023-09-05 14:00:00,71.81,71.89,71.76,71.89,35567.0,69.5332,69.6106,69.4847,69.6106,35567.0
2023-09-05 14:30:00,71.89,72.1,71.87,72.07,49994.0,69.6106,69.814,69.5912,69.7849,49994.0
2023-09-05 15:00:00,72.08,72.15,72.05,72.13,70759.0,69.7946,69.8624,69.7655,69.843,70759.0
2023-09-05 15:30:00,72.13,72.18,71.8,71.82,174954.0,69.843,69.8914,69.5235,69.5428,174954.0
2023-09-06 09:30:00,71.55,72.06,71.37,72.03,37572.0,69.2814,69.7752,69.1071,69.7462,37572.0
2023-09-06 10:00:00,72.07,72.67,71.99,72.39,72190.0,69.7849,70.3659,69.7074,70.0948,72190.0
2023-09-06 10:30:00,72.39,72.42,72.22,72.27,39367.0,70.0948,70.1238,69.9302,69.9786,39367.0
2023-09-06 11:00:00,72.27,72.54,72.19,72.33,45604.0,69.9786,70.24,69.9011,70.0367,45604.0
2023-09-06 11:30:00,72.32,72.38,72.15,72.21,32097.0,70.027,70.0851,69.8624,69.9205,32097.0
2023-09-06 12:00:00,72.19,72.44,72.13,72.44,24760.0,69.9011,70.1432,69.843,70.1432,24760.0
2023-09-06 12:30:00,72.41,72.42,72.13,72.19,23196.0,70.1141,70.1238,69.843,69.9011,23196.0
2023-09-06 13:00:00,72.18,72.19,72.06,72.16,25549.0,69.8914,69.9011,69.7752,69.8721,25549.0
2023-09-06 13:30:00,72.18,72.21,72.08,72.16,24348.0,69.8914,69.9205,69.7946,69.8721,24348.0
2023-09-06 14:00:00,72.15,72.27,72.14,72.19,33913.0,69.8624,69.9786,69.8527,69.9011,33913.0
2023-09-06 14:30:00,72.18,72.31,72.16,72.17,53394.0,69.8914,70.0173,69.8721,69.8817,53394.0
2023-09-06 15:00:00,72.2,72.24,72.04,72.19,54311.0,69.9108,69.9495,69.7559,69.9011,54311.0
2023-09-06 15:30:00,72.18,72.21,71.82,71.86,191382.0,69.8914,69.9205,69.5428,69.5816,191382.0
2023-09-07 09:30:00,71.89,72.41,71.89,71.98,29055.0,69.6106,70.1141,69.6106,69.6978,29055.0
2023-09-07 10:00:00,71.97,72.14,71.65,71.69,30906.0,69.6881,69.8527,69.3782,69.417,30906.0
2023-09-07 10:30:00,71.68,72.01,71.67,72.01,17199.0,69.4073,69.7268,69.3976,69.7268,17199.0
2023-09-07 11:00:00,72.01,72.08,71.84,72.04,23974.0,69.7268,69.7946,69.5622,69.7559,23974.0
2023-09-07 11:30:00,72.05,72.11,71.88,72.0,22988.0,69.7655,69.8236,69.6009,69.7171,22988.0
2023-09-07 12:00:00,72.01,72.1,72.0,72.03,13701.0,69.7268,69.814,69.7171,69.7462,13701.0
2023-09-07 12:30:00,72.02,72.05,71.81,71.86,33362.0,69.7365,69.7655,69.5332,69.5816,33362.0
2023-09-07 13:00:00,71.89,72.09,71.88,72.02,18184.0,69.6106,69.8043,69.6009,69.7365,18184.0
2023-09-07 13:30:00,72.01,72.23,71.97,72.14,52371.0,69.7268,69.9398,69.6881,69.8527,52371.0
2023-09-07 14:00:00,72.13,72.16,71.98,71.99,25674.0,69.843,69.8721,69.6978,69.7074,25674.0
2023-09-07 14:30:00,71.99,71.99,71.67,71.74,24070.0,69.7074,69.7074,69.3976,69.4654,24070.0
2023-09-07 15:00:00,71.73,71.73,71.55,71.58,28725.0,69.4557,69.4557,69.2814,69.3104,28725.0
2023-09-07 15:30:00,71.57,71.83,71.57,71.78,127253.0,69.3008,69.5525,69.3008,69.5041,127253.0
2023-09-08 09:30:00,71.93,71.93,71.4,71.69,66284.0,69.6493,69.6493,69.1362,69.417,66284.0
2023-09-08 10:00:00,71.72,72.02,71.7,72.01,19996.0,69.446,69.7365,69.4266,69.7268,19996.0
2023-09-08 10:30:00,71.99,72.08,71.9,72.08,15589.0,69.7074,69.7946,69.6203,69.7946,15589.0
2023-09-08 11:00:00,72.1,72.21,71.81,71.88,32256.0,69.814,69.9205,69.5332,69.6009,32256.0
2023-09-08 11:30:00,71.85,72.01,71.79,71.93,30182.0,69.5719,69.7268,69.5138,69.6493,30182.0
2023-09-08 12:00:00,71.97,72.19,71.97,72.12,10082.0,69.6881,69.9011,69.6881,69.8333,10082.0
2023-09-08 12:30:00,72.13,72.2,72.09,72.2,14607.0,69.843,69.9108,69.8043,69.9108,14607.0
2023-09-08 13:00:00,72.2,72.24,71.89,71.9,28494.0,69.9108,69.9495,69.6106,69.6203,28494.0
2023-09-08 13:30:00,71.88,71.94,71.85,71.91,14679.0,69.6009,69.659,69.5719,69.63,14679.0
2023-09-08 14:00:00,71.91,71.96,71.82,71.85,11788.0,69.63,69.6784,69.5428,69.5719,11788.0
2023-09-08 14:30:00,71.84,71.86,71.53,71.64,44345.0,69.5622,69.5816,69.262,69.3685,44345.0
2023-09-08 15:00:00,71.65,71.7,71.44,71.45,22239.0,69.3782,69.4266,69.1749,69.1846,22239.0
2023-09-08 15:30:00,71.44,71.54,71.36,71.48,103354.0,69.1749,69.2717,69.0974,69.2136,103354.0
2023-09-11 09:30:00,71.56,72.12,71.56,71.74,33757.0,69.2911,69.8333,69.2911,69.4654,33757.0
2023-09-11 10:00:00,71.76,71.8,71.59,71.71,23061.0,69.4847,69.5235,69.3201,69.4363,23061.0
2023-09-11 10:30:00,71.73,71.8,71.32,71.38,23338.0,69.4557,69.5235,69.0587,69.1168,23338.0
2023-09-11 11:00:00,71.37,71.42,71.25,71.34,16621.0,69.1071,69.1555,68.9909,69.0781,16621.0
2023-09-11 11:30:00,71.35,71.52,71.23,71.52,28039.0,69.0877,69.2523,68.9715,69.2523,28039.0
2023-09-11 12:00:00,71.54,71.7,71.51,71.64,23146.0,69.2717,69.4266,69.2427,69.3685,23146.0
2023-09-11 12:30:00,71.65,71.74,71.59,71.67,23835.0,69.3782,69.4654,69.3201,69.3976,23835.0
2023-09-11 13:00:00,71.67,71.7,71.38,71.42,29878.0,69.3976,69.4266,69.1168,69.1555,29878.0
2023-09-11 13:30:00,71.43,71.48,71.32,71.33,19187.0,69.1652,69.2136,69.0587,69.0684,19187.0
2023-09-11 14:00:00,71.32,71.32,71.23,71.29,25512.0,69.0587,69.0587,68.9715,69.0296,25512.0
2023-09-11 14:30:00,71.29,71.31,71.2,71.22,18503.0,69.0296,69.049,68.9425,68.9619,18503.0
2023-09-11 15:00:00,71.23,71.29,71.08,71.11,29076.0,68.9715,69.0296,68.8263,68.8553,29076.0
2023-09-11 15:30:00,71.1,71.22,71.04,71.15,99016.0,68.8457,68.9619,68.7876,68.8941,99016.0
2023-09-12 09:30:00,71.25,71.91,71.2,71.63,24664.0,68.9909,69.63,68.9425,69.3589,24664.0
2023-09-12 10:00:00,71.66,71.78,71.3,71.51,23604.0,69.3879,69.5041,69.0393,69.2427,23604.0
2023-09-12 10:30:00,71.56,72.55,71.56,72.32,44568.0,69.2911,70.2497,69.2911,70.027,44568.0
2023-09-12 11:00:00,72.27,72.28,72.08,72.18,22393.0,69.9786,69.9882,69.7946,69.8914,22393.0
2023-09-12 11:30:00,72.18,72.34,72.15,72.2,28421.0,69.8914,70.0463,69.8624,69.9108,28421.0
2023-09-12 12:00:00,72.21,72.26,72.12,72.22,18577.0,69.9205,69.9689,69.8333,69.9302,18577.0
2023-09-12 12:30:00,72.23,72.34,72.23,72.31,22522.0,69.9398,70.0463,69.9398,70.0173,22522.0
2023-09-12 13:00:00,72.31,72.43,72.3,72.41,24670.0,70.0173,70.1335,70.0076,70.1141,24670.0
2023-09-12 13:30:00,72.42,72.5,72.35,72.43,26350.0,70.1238,70.2013,70.056,70.1335,26350.0
2023-09-12 14:00:00,72.41,72.5,72.26,72.27,30155.0,70.1141,70.2013,69.9689,69.9786,30155.0
2023-09-12 14:30:00,72.28,72.3,72.05,72.12,28899.0,69.9882,70.0076,69.7655,69.8333,28899.0
2023-09-12 15:00:00,72.09,72.1,72.01,72.08,30885.0,69.8043,69.814,69.7268,69.7946,30885.0
2023-09-12 15:30:00,72.07,72.31,72.06,72.3,150405.0,69.7849,70.0173,69.7752,70.0076,150405.0
2023-09-13 09:30:00,72.63,72.63,71.98,72.3,25125.0,70.3272,70.3272,69.6978,70.0076,25125.0
2023-09-13 10:00:00,72.31,72.42,72.22,72.23,15523.0,70.0173,70.1238,69.9302,69.9398,15523.0
2023-09-13 10:30:00,72.27,72.46,72.26,72.29,33625.0,69.9786,70.1625,69.9689,69.9979,33625.0
2023-09-13 11:00:00,72.25,72.25,72.04,72.1,18982.0,69.9592,69.9592,69.7559,69.814,18982.0
2023-09-13 11:30:00,72.08,72.1,71.9,71.97,22324.0,69.7946,69.814,69.6203,69.6881,22324.0
2023-09-13 12:00:00,71.96,72.0,71.91,72.0,13330.0,69.6784,69.7171,69.63,69.7171,13330.0
2023-09-13 12:30:00,72.03,72.17,71.94,72.14,38828.0,69.7462,69.8817,69.659,69.8527,38828.0
2023-09-13 13:00:00,72.17,72.21,72.13,72.16,20465.0,69.8817,69.9205,69.843,69.8721,20465.0
2023-09-13 13:30:00,72.15,72.26,72.11,72.19,17121.0,69.8624,69.9689,69.8236,69.9011,17121.0
2023-09-13 14:00:00,72.19,72.22,72.13,72.18,22329.0,69.9011,69.9302,69.843,69.8914,22329.0
2023-09-13 14:30:00,72.17,72.2,71.97,72.11,26203.0,69.8817,69.9108,69.6881,69.8236,26203.0
2023-09-13 15:00:00,72.12,72.13,71.93,71.94,34333.0,69.8333,69.843,69.6493,69.659,34333.0
2023-09-13 15:30:00,71.95,72.21,71.95,72.19,139086.0,69.6687,69.9205,69.6687,69.9011,139086.0
2023-09-14 09:30:00,72.86,73.3,72.85,73.25,39594.0,70.5499,70.9759,70.5402,70.9275,39594.0
2023-09-14 10:00:00,73.23,73.27,72.89,73.0,30097.0,70.9081,70.9469,70.5789,70.6854,30097.0
2023-09-14 10:30:00,73.01,73.01,72.87,72.96,26601.0,70.6951,70.6951,70.5595,70.6467,26601.0
2023-09-14 11:00:00,72.98,73.0,72.8,72.82,38043.0,70.6661,70.6854,70.4918,70.5111,38043.0
2023-09-14 11:30:00,72.82,72.87,72.68,72.83,33286.0,70.5111,70.5595,70.3756,70.5208,33286.0
2023-09-14 12:00:00,72.85,73.16,72.85,73.16,38135.0,70.5402,70.8403,70.5402,70.8403,38135.0
2023-09-14 12:30:00,73.18,73.22,73.12,73.15,17897.0,70.8597,70.8984,70.8016,70.8307,17897.0
2023-09-14 13:00:00,73.13,73.2,73.12,73.15,13225.0,70.8113,70.8791,70.8016,70.8307,13225.0
2023-09-14 13:30:00,73.15,73.24,73.12,73.18,31410.0,70.8307,70.9178,70.8016,70.8597,31410.0
2023-09-14 14:00:00,73.18,73.29,73.18,73.23,27851.0,70.8597,70.9662,70.8597,70.9081,27851.0
2023-09-14 14:30:00,73.23,73.3,73.2,73.3,21424.0,70.9081,70.9759,70.8791,70.9759,21424.0
2023-09-14 15:00:00,73.3,73.51,73.3,73.31,59110.0,70.9759,71.1793,70.9759,70.9856,59110.0
2023-09-14 15:30:00,73.3,73.36,73.18,73.35,117510.0,70.9759,71.034,70.8597,71.0243,117510.0
2023-09-15 09:30:00,72.83,73.25,72.78,73.2,271873.0,70.5208,70.9275,70.4724,70.8791,271873.0
2023-09-15 10:00:00,73.19,73.3,73.04,73.12,40933.0,70.8694,70.9759,70.7242,70.8016,40933.0
2023-09-15 10:30:00,73.12,73.21,73.0,73.08,20122.0,70.8016,70.8888,70.6854,70.7629,20122.0
2023-09-15 11:00:00,73.07,73.2,72.88,73.18,18335.0,70.7532,70.8791,70.5692,70.8597,18335.0
2023-09-15 11:30:00,73.19,73.24,73.08,73.11,20282.0,70.8694,70.9178,70.7629,70.7919,20282.0
2023-09-15 12:00:00,73.1,73.3,73.06,73.2,21071.0,70.7823,70.9759,70.7435,70.8791,21071.0
2023-09-15 12:30:00,73.2,73.25,73.13,73.2,20855.0,70.8791,70.9275,70.8113,70.8791,20855.0
2023-09-15 13:00:00,73.16,73.16,73.05,73.09,17510.0,70.8403,70.8403,70.7338,70.7726,17510.0
2023-09-15 13:30:00,73.11,73.32,73.06,73.23,22520.0,70.7919,70.9953,70.7435,70.9081,22520.0
2023-09-15 14:00:00,73.24,73.24,73.01,73.11,38543.0,70.9178,70.9178,70.6951,70.7919,38543.0
2023-09-15 14:30:00,73.11,73.29,73.04,73.29,32277.0,70.7919,70.9662,70.7242,70.9662,32277.0
2023-09-15 15:00:00,73.3,73.3,73.04,73.04,23480.0,70.9759,70.9759,70.7242,70.7242,23480.0
2023-09-15 15:30:00,73.03,73.06,72.65,72.98,202629.0,70.7145,70.7435,70.3465,70.6661,202629.0
2023-09-18 09:30:00,73.06,73.2,72.48,72.56,21355.0,70.7435,70.8791,70.1819,70.2594,21355.0
2023-09-18 10:00:00,72.55,72.83,72.53,72.78,43778.0,70.2497,70.5208,70.2303,70.4724,43778.0
2023-09-18 10:30:00,72.78,73.24,72.78,73.2,54910.0,70.4724,70.9178,70.4724,70.8791,54910.0
2023-09-18 11:00:00,73.23,73.34,73.03,73.33,51400.0,70.9081,71.0146,70.7145,71.005,51400.0
2023-09-18 11:30:00,73.33,73.38,73.26,73.36,40862.0,71.005,71.0534,70.9372,71.034,40862.0
2023-09-18 12:00:00,73.38,73.4,73.26,73.37,29902.0,71.0534,71.0727,70.9372,71.0437,29902.0
2023-09-18 12:30:00,73.38,73.48,73.28,73.31,34698.0,71.0534,71.1502,70.9565,70.9856,34698.0
2023-09-18 13:00:00,73.35,73.4,73.24,73.26,50558.0,71.0243,71.0727,70.9178,70.9372,50558.0
2023-09-18 13:30:00,73.28,73.33,73.18,73.2,24133.0,70.9565,71.005,70.8597,70.8791,24133.0
2023-09-18 14:00:00,73.2,73.25,73.16,73.21,27366.0,70.8791,70.9275,70.8403,70.8888,27366.0
2023-09-18 14:30:00,73.22,73.37,73.19,73.36,59110.0,70.8984,71.0437,70.8694,71.034,59110.0
2023-09-18 15:00:00,73.37,73.43,73.25,73.28,62419.0,71.0437,71.1018,70.9275,70.9565,62419.0
2023-09-18 15:30:00,73.29,73.32,73.16,73.27,161599.0,70.9662,70.9953,70.8403,70.9469,161599.0
2023-09-19 09:30:00,73.55,73.9,73.25,73.75,54146.0,71.218,71.5569,70.9275,71.4116,54146.0
2023-09-19 10:00:00,73.75,73.84,73.67,73.74,26098.0,71.4116,71.4988,71.3342,71.402,26098.0
2023-09-19 10:30:00,73.76,73.78,73.57,73.59,36659.0,71.4213,71.4407,71.2373,71.2567,36659.0
2023-09-19 11:00:00,73.53,73.58,73.44,73.5,28382.0,71.1986,71.247,71.1115,71.1696,28382.0
2023-09-19 11:30:00,73.5,73.61,73.46,73.6,25568.0,71.1696,71.2761,71.1308,71.2664,25568.0
2023-09-19 12:00:00,73.59,73.63,73.48,73.52,21529.0,71.2567,71.2954,71.1502,71.1889,21529.0
2023-09-19 12:30:00,73.52,73.56,73.39,73.43,15089.0,71.1889,71.2277,71.0631,71.1018,15089.0
2023-09-19 13:00:00,73.41,73.5,73.39,73.47,11538.0,71.0824,71.1696,71.0631,71.1405,11538.0
2023-09-19 13:30:00,73.48,73.56,73.46,73.53,22809.0,71.1502,71.2277,71.1308,71.1986,22809.0
2023-09-19 14:00:00,73.54,73.61,73.54,73.56,21021.0,71.2083,71.2761,71.2083,71.2277,21021.0
2023-09-19 14:30:00,73.57,73.75,73.57,73.65,33889.0,71.2373,71.4116,71.2373,71.3148,33889.0
2023-09-19 15:00:00,73.65,73.75,73.65,73.73,24141.0,71.3148,71.4116,71.3148,71.3923,24141.0
2023-09-19 15:30:00,73.73,73.92,73.69,73.78,124804.0,71.3923,71.5763,71.3535,71.4407,124804.0
2023-09-20 09:30:00,74.07,74.07,73.84,73.95,23910.0,71.7215,71.7215,71.4988,71.6053,23910.0
2023-09-20 10:00:00,73.96,74.34,73.94,74.33,26033.0,71.615,71.9829,71.5956,71.9733,26033.0
2023-09-20 10:30:00,74.35,74.35,74.16,74.3,25900.0,71.9926,71.9926,71.8086,71.9442,25900.0
2023-09-20 11:00:00,74.3,74.65,74.3,74.59,11920.0,71.9442,72.2831,71.9442,72.225,11920.0
2023-09-20 11:30:00,74.55,74.56,74.44,74.56,24128.0,72.1863,72.196,72.0798,72.196,24128.0
2023-09-20 12:00:00,74.55,74.63,74.48,74.62,11058.0,72.1863,72.2637,72.1185,72.2541,11058.0
2023-09-20 12:30:00,74.61,74.67,74.57,74.6,12254.0,72.2444,72.3025,72.2056,72.2347,12254.0
2023-09-20 13:00:00,74.61,74.62,74.53,74.53,21862.0,72.2444,72.2541,72.1669,72.1669,21862.0
2023-09-20 13:30:00,74.52,74.52,74.33,74.35,43635.0,72.1572,72.1572,71.9733,71.9926,43635.0
2023-09-20 14:00:00,74.34,74.34,74.07,74.17,39329.0,71.9829,71.9829,71.7215,71.8183,39329.0
2023-09-20 14:30:00,74.14,74.31,74.12,74.27,38658.0,71.7893,71.9539,71.7699,71.9152,38658.0
2023-09-20 15:00:00,74.25,74.28,74.11,74.23,21304.0,71.8958,71.9248,71.7602,71.8764,21304.0
2023-09-20 15:30:00,74.24,74.24,73.93,73.95,106181.0,71.8861,71.8861,71.5859,71.6053,106181.0
2023-09-21 09:30:00,73.82,73.88,73.12,73.25,34731.0,71.4794,71.5375,70.8016,70.9275,34731.0
2023-09-21 10:00:00,73.28,73.58,73.17,73.48,37383.0,70.9565,71.247,70.85,71.1502,37383.0
2023-09-21 10:30:00,73.5,73.5,73.03,73.08,28330.0,71.1696,71.1696,70.7145,70.7629,28330.0
2023-09-21 11:00:00,73.09,73.14,72.94,73.1,37728.0,70.7726,70.821,70.6273,70.7823,37728.0
2023-09-21 11:30:00,73.08,73.24,73.03,73.11,36520.0,70.7629,70.9178,70.7145,70.7919,36520.0
2023-09-21 12:00:00,73.11,73.14,72.96,73.01,22559.0,70.7919,70.821,70.6467,70.6951,22559.0
2023-09-21 12:30:00,73.02,73.05,72.83,72.83,36844.0,70.7048,70.7338,70.5208,70.5208,36844.0
2023-09-21 13:00:00,72.83,73.14,72.77,73.09,21339.0,70.5208,70.821,70.4627,70.7726,21339.0
2023-09-21 13:30:00,73.09,73.13,73.03,73.04,17394.0,70.7726,70.8113,70.7145,70.7242,17394.0
2023-09-21 14:00:00,73.06,73.08,72.94,72.98,36442.0,70.7435,70.7629,70.6273,70.6661,36442.0
2023-09-21 14:30:00,72.95,72.95,72.83,72.87,31108.0,70.637,70.637,70.5208,70.5595,31108.0
2023-09-21 15:00:00,72.88,73.1,72.88,72.97,51642.0,70.5692,70.7823,70.5692,70.6564,51642.0
2023-09-21 15:30:00,72.95,73.21,72.88,72.98,249800.0,70.637,70.8888,70.5692,70.6661,249800.0
2023-09-22 09:30:00,72.94,73.21,72.72,73.14,22607.0,70.6273,70.8888,70.4143,70.821,22607.0
2023-09-22 10:00:00,73.11,73.43,73.11,73.22,40553.0,70.7919,71.1018,70.7919,70.8984,40553.0
2023-09-22 10:30:00,73.27,73.27,72.93,72.96,26117.0,70.9469,70.9469,70.6176,70.6467,26117.0
2023-09-22 11:00:00,72.96,73.16,72.82,73.15,21067.0,70.6467,70.8403,70.5111,70.8307,21067.0
2023-09-22 11:30:00,73.15,73.18,73.05,73.05,19350.0,70.8307,70.8597,70.7338,70.7338,19350.0
2023-09-22 12:00:00,73.04,73.08,72.97,72.98,21549.0,70.7242,70.7629,70.6564,70.6661,21549.0
2023-09-22 12:30:00,73.01,73.26,72.98,73.2,28228.0,70.6951,70.9372,70.6661,70.8791,28228.0
2023-09-22 13:00:00,73.18,73.27,73.09,73.15,31584.0,70.8597,70.9469,70.7726,70.8307,31584.0
2023-09-22 13:30:00,73.13,73.13,72.93,73.11,13228.0,70.8113,70.8113,70.6176,70.7919,13228.0
2023-09-22 14:00:00,73.11,73.19,73.09,73.16,25391.0,70.7919,70.8694,70.7726,70.8403,25391.0
2023-09-22 14:30:00,73.15,73.19,73.05,73.14,25309.0,70.8307,70.8694,70.7338,70.821,25309.0
2023-09-22 15:00:00,73.14,73.49,73.13,73.42,31222.0,70.821,71.1599,70.8113,71.0921,31222.0
2023-09-22 15:30:00,73.42,73.44,72.97,72.98,105045.0,71.0921,71.1115,70.6564,70.6661,105045.0
2023-09-25 09:30:00,72.57,72.91,72.49,72.89,26808.0,70.2691,70.5983,70.1916,70.5789,26808.0
2023-09-25 10:00:00,72.84,72.9,72.61,72.69,14625.0,70.5305,70.5886,70.3078,70.3853,14625.0
2023-09-25 10:30:00,72.67,72.73,72.6,72.66,13489.0,70.3659,70.424,70.2981,70.3562,13489.0
2023-09-25 11:00:00,72.66,72.96,72.53,72.86,25969.0,70.3562,70.6467,70.2303,70.5499,25969.0
2023-09-25 11:30:00,72.87,73.05,72.83,72.97,12090.0,70.5595,70.7338,70.5208,70.6564,12090.0
2023-09-25 12:00:00,72.96,73.02,72.85,72.92,35576.0,70.6467,70.7048,70.5402,70.608,35576.0
2023-09-25 12:30:00,72.93,72.96,72.82,72.87,25535.0,70.6176,70.6467,70.5111,70.5595,25535.0
2023-09-25 13:00:00,72.86,72.97,72.75,72.79,31712.0,70.5499,70.6564,70.4433,70.4821,31712.0
2023-09-25 13:30:00,72.77,72.87,72.69,72.87,31231.0,70.4627,70.5595,70.3853,70.5595,31231.0
2023-09-25 14:00:00,72.88,72.96,72.83,72.89,20799.0,70.5692,70.6467,70.5208,70.5789,20799.0
2023-09-25 14:30:00,72.88,72.92,72.83,72.87,20976.0,70.5692,70.608,70.5208,70.5595,20976.0
2023-09-25 15:00:00,72.87,72.92,72.69,72.83,31125.0,70.5595,70.608,70.3853,70.5208,31125.0
2023-09-25 15:30:00,72.82,72.97,72.76,72.95,112196.0,70.5111,70.6564,70.453,70.637,112196.0
2023-09-26 09:30:00,72.77,73.02,72.7,72.94,24220.0,70.4627,70.7048,70.3949,70.6273,24220.0
2023-09-26 10:00:00,72.98,73.02,72.62,72.86,35547.0,70.6661,70.7048,70.3175,70.5499,35547.0
2023-09-26 10:30:00,72.84,72.87,72.63,72.74,20219.0,70.5305,70.5595,70.3272,70.4337,20219.0
2023-09-26 11:00:00,72.81,72.85,72.49,72.49,25339.0,70.5014,70.5402,70.1916,70.1916,25339.0
2023-09-26 11:30:00,72.49,72.55,72.31,72.44,24876.0,70.1916,70.2497,70.0173,70.1432,24876.0
2023-09-26 12:00:00,72.45,72.55,72.45,72.55,16680.0,70.1529,70.2497,70.1529,70.2497,16680.0
2023-09-26 12:30:00,72.54,72.62,72.53,72.54,19107.0,70.24,70.3175,70.2303,70.24,19107.0
2023-09-26 13:00:00,72.54,72.56,72.4,72.4,24262.0,70.24,70.2594,70.1044,70.1044,24262.0
2023-09-26 13:30:00,72.38,72.43,72.1,72.11,23414.0,70.0851,70.1335,69.814,69.8236,23414.0
2023-09-26 14:00:00,72.13,72.14,71.96,72.01,27265.0,69.843,69.8527,69.6784,69.7268,27265.0
2023-09-26 14:30:00,72.0,72.07,71.96,72.03,40899.0,69.7171,69.7849,69.6784,69.7462,40899.0
2023-09-26 15:00:00,72.02,72.22,72.0,72.19,45626.0,69.7365,69.9302,69.7171,69.9011,45626.0
2023-09-26 15:30:00,72.2,72.33,72.07,72.08,144058.0,69.9108,70.0367,69.7849,69.7946,144058.0
2023-09-27 09:30:00,72.09,72.28,71.39,71.63,25846.0,69.8043,69.9882,69.1265,69.3589,25846.0
2023-09-27 10:00:00,71.63,71.89,71.53,71.6,27088.0,69.3589,69.6106,69.262,69.3298,27088.0
2023-09-27 10:30:00,71.58,71.59,71.18,71.21,40949.0,69.3104,69.3201,68.9231,68.9522,40949.0
2023-09-27 11:00:00,71.19,71.35,71.14,71.2,16917.0,68.9328,69.0877,68.8844,68.9425,16917.0
2023-09-27 11:30:00,71.21,71.3,71.07,71.17,29786.0,68.9522,69.0393,68.8166,68.9134,29786.0
2023-09-27 12:00:00,71.19,71.2,70.94,71.16,60993.0,68.9328,68.9425,68.6907,68.9038,60993.0
2023-09-27 12:30:00,71.16,71.49,71.14,71.32,26547.0,68.9038,69.2233,68.8844,69.0587,26547.0
2023-09-27 13:00:00,71.31,71.38,70.97,71.03,66907.0,69.049,69.1168,68.7198,68.7779,66907.0
2023-09-27 13:30:00,71.03,71.17,70.97,71.15,63884.0,68.7779,68.9134,68.7198,68.8941,63884.0
2023-09-27 14:00:00,71.15,71.39,71.09,71.37,26158.0,68.8941,69.1265,68.836,69.1071,26158.0
2023-09-27 14:30:00,71.41,71.67,71.41,71.62,37586.0,69.1458,69.3976,69.1458,69.3492,37586.0
2023-09-27 15:00:00,71.62,71.82,71.58,71.74,34150.0,69.3492,69.5428,69.3104,69.4654,34150.0
2023-09-27 15:30:00,71.73,71.74,71.45,71.73,185648.0,69.4557,69.4654,69.1846,69.4557,185648.0
2023-09-28 09:30:00,71.75,72.16,71.67,72.16,32989.0,69.4751,69.8721,69.3976,69.8721,32989.0
2023-09-28 10:00:00,72.22,72.4,72.13,72.23,32563.0,69.9302,70.1044,69.843,69.9398,32563.0
2023-09-28 10:30:00,72.23,72.35,72.16,72.3,40145.0,69.9398,70.056,69.8721,70.0076,40145.0
2023-09-28 11:00:00,72.32,72.35,72.17,72.24,35090.0,70.027,70.056,69.8817,69.9495,35090.0
2023-09-28 11:30:00,72.27,72.42,72.19,72.29,18324.0,69.9786,70.1238,69.9011,69.9979,18324.0
2023-09-28 12:00:00,72.26,72.3,72.2,72.28,45562.0,69.9689,70.0076,69.9108,69.9882,45562.0
2023-09-28 12:30:00,72.29,72.29,72.02,72.11,23867.0,69.9979,69.9979,69.7365,69.8236,23867.0
2023-09-28 13:00:00,72.11,72.12,72.01,72.02,20460.0,69.8236,69.8333,69.7268,69.7365,20460.0
2023-09-28 13:30:00,71.97,72.11,71.89,72.0,25015.0,69.6881,69.8236,69.6106,69.7171,25015.0
2023-09-28 14:00:00,72.02,72.15,71.98,72.14,18638.0,69.7365,69.8624,69.6978,69.8527,18638.0
2023-09-28 14:30:00,72.15,72.29,72.05,72.29,35342.0,69.8624,69.9979,69.7655,69.9979,35342.0
2023-09-28 15:00:00,72.3,72.36,72.26,72.35,24678.0,70.0076,70.0657,69.9689,70.056,24678.0
2023-09-28 15:30:00,72.35,72.35,72.02,72.11,138915.0,70.056,70.056,69.7365,69.8236,138915.0
2023-09-29 09:30:00,72.17,72.17,71.37,71.49,39551.0,69.8817,69.8817,69.1071,69.2233,39551.0
2023-09-29 10:00:00,71.49,71.52,71.13,71.51,41053.0,69.2233,69.2523,68.8747,69.2427,41053.0
2023-09-29 10:30:00,71.52,71.76,71.5,71.6,19267.0,69.2523,69.4847,69.233,69.3298,19267.0
2023-09-29 11:00:00,71.61,71.74,71.4,71.61,24443.0,69.3395,69.4654,69.1362,69.3395,24443.0
2023-09-29 11:30:00,71.59,71.71,71.41,71.46,15683.0,69.3201,69.4363,69.1458,69.1942,15683.0
2023-09-29 12:00:00,71.46,71.74,71.42,71.64,13837.0,69.1942,69.4654,69.1555,69.3685,13837.0
2023-09-29 12:30:00,71.63,71.64,71.31,71.37,11446.0,69.3589,69.3685,69.049,69.1071,11446.0
2023-09-29 13:00:00,71.35,71.35,71.01,71.11,32182.0,69.0877,69.0877,68.7585,68.8553,32182.0
2023-09-29 13:30:00,71.11,71.16,70.8,70.8,18141.0,68.8553,68.9038,68.5552,68.5552,18141.0
2023-09-29 14:00:00,70.77,70.9,70.71,70.76,25107.0,68.5261,68.652,68.468,68.5164,25107.0
2023-09-29 14:30:00,70.77,71.01,70.7,70.95,25448.0,68.5261,68.7585,68.4583,68.7004,25448.0
2023-09-29 15:00:00,70.99,71.1,70.86,70.96,24585.0,68.7392,68.8457,68.6133,68.7101,24585.0
2023-09-29 15:30:00,70.96,71.15,70.72,70.91,141156.0,68.7101,68.8941,68.4777,68.6617,141156.0
2023-10-02 09:30:00,70.75,70.93,70.0,70.32,68478.0,68.5068,68.6811,67.7805,68.0904,68478.0
2023-10-02 10:00:00,70.3,70.74,70.25,70.65,28686.0,68.071,68.4971,68.0226,68.4099,28686.0
2023-10-02 10:30:00,70.6,70.7,70.05,70.23,38069.0,68.3615,68.4583,67.829,68.0032,38069.0
2023-10-02 11:00:00,70.25,70.49,70.2,70.27,36144.0,68.0226,68.255,67.9742,68.042,36144.0
2023-10-02 11:30:00,70.27,70.46,70.13,70.26,52141.0,68.042,68.226,67.9064,68.0323,52141.0
2023-10-02 12:00:00,70.25,70.26,70.04,70.18,27209.0,68.0226,68.0323,67.8193,67.9548,27209.0
2023-10-02 12:30:00,70.18,70.27,70.05,70.17,31791.0,67.9548,68.042,67.829,67.9452,31791.0
2023-10-02 13:00:00,70.17,70.52,70.17,70.46,21756.0,67.9452,68.2841,67.9452,68.226,21756.0
2023-10-02 13:30:00,70.48,70.56,70.44,70.56,25469.0,68.2453,68.3228,68.2066,68.3228,25469.0
2023-10-02 14:00:00,70.6,70.79,70.52,70.59,53032.0,68.3615,68.5455,68.2841,68.3518,53032.0
2023-10-02 14:30:00,70.58,70.66,70.51,70.54,39637.0,68.3422,68.4196,68.2744,68.3034,39637.0
2023-10-02 15:00:00,70.54,70.81,70.49,70.78,54688.0,68.3034,68.5649,68.255,68.5358,54688.0
2023-10-02 15:30:00,70.78,70.93,70.73,70.83,211302.0,68.5358,68.6811,68.4874,68.5842,211302.0
2023-10-03 09:30:00,70.89,70.96,70.46,70.85,72211.0,68.6423,68.7101,68.226,68.6036,72211.0
2023-10-03 10:00:00,70.81,70.84,70.08,70.09,44128.0,68.5649,68.5939,67.858,67.8677,44128.0
2023-10-03 10:30:00,70.12,70.12,69.89,69.99,50124.0,67.8967,67.8967,67.674,67.7709,50124.0
2023-10-03 11:00:00,69.98,70.06,69.8,69.86,32108.0,67.7612,67.8386,67.5869,67.645,32108.0
2023-10-03 11:30:00,69.86,69.86,69.53,69.62,38153.0,67.645,67.645,67.3254,67.4126,38153.0
2023-10-03 12:00:00,69.59,69.82,69.58,69.82,31946.0,67.3835,67.6062,67.3739,67.6062,31946.0
2023-10-03 12:30:00,69.82,69.9,69.71,69.83,46448.0,67.6062,67.6837,67.4997,67.6159,46448.0
2023-10-03 13:00:00,69.84,69.93,69.79,69.86,40585.0,67.6256,67.7128,67.5772,67.645,40585.0
2023-10-03 13:30:00,69.84,69.98,69.65,69.67,33183.0,67.6256,67.7612,67.4416,67.461,33183.0
2023-10-03 14:00:00,69.66,69.68,69.36,69.42,32627.0,67.4513,67.4707,67.1608,67.2189,32627.0
2023-10-03 14:30:00,69.43,69.63,69.39,69.59,47474.0,67.2286,67.4223,67.1899,67.3835,47474.0
2023-10-03 15:00:00,69.6,69.65,69.54,69.57,69453.0,67.3932,67.4416,67.3351,67.3642,69453.0
2023-10-03 15:30:00,69.56,69.88,69.54,69.72,245172.0,67.3545,67.6643,67.3351,67.5094,245172.0
2023-10-04 09:30:00,69.68,69.9,69.23,69.37,26731.0,67.4707,67.6837,67.035,67.1705,26731.0
2023-10-04 10:00:00,69.35,69.41,68.82,69.04,43869.0,67.1511,67.2092,66.638,66.851,43869.0
2023-10-04 10:30:00,69.04,69.25,68.9,69.06,50672.0,66.851,67.0543,66.7154,66.8703,50672.0
2023-10-04 11:00:00,69.06,69.54,69.05,69.52,30049.0,66.8703,67.3351,66.8607,67.3158,30049.0
2023-10-04 11:30:00,69.51,69.69,69.3,69.69,33421.0,67.3061,67.4804,67.1027,67.4804,33421.0
2023-10-04 12:00:00,69.69,69.98,69.62,69.96,44160.0,67.4804,67.7612,67.4126,67.7418,44160.0
2023-10-04 12:30:00,69.96,70.11,69.81,69.84,43557.0,67.7418,67.8871,67.5966,67.6256,43557.0
2023-10-04 13:00:00,69.83,69.86,69.6,69.6,32255.0,67.6159,67.645,67.3932,67.3932,32255.0
2023-10-04 13:30:00,69.61,69.63,69.48,69.58,30526.0,67.4029,67.4223,67.277,67.3739,30526.0
2023-10-04 14:00:00,69.56,69.67,69.47,69.58,47593.0,67.3545,67.461,67.2673,67.3739,47593.0
2023-10-04 14:30:00,69.59,69.69,69.49,69.68,45633.0,67.3835,67.4804,67.2867,67.4707,45633.0
2023-10-04 15:00:00,69.68,69.94,69.66,69.91,67818.0,67.4707,67.7224,67.4513,67.6934,67818.0
2023-10-04 15:30:00,69.92,70.25,69.92,70.15,237737.0,67.7031,68.0226,67.7031,67.9258,237737.0
2023-10-05 09:30:00,69.5,70.63,69.5,70.62,65948.0,67.2964,68.3906,67.2964,68.3809,65948.0
2023-10-05 10:00:00,70.67,70.7,70.31,70.51,57325.0,68.4293,68.4583,68.0807,68.2744,57325.0
2023-10-05 10:30:00,70.51,70.62,70.32,70.43,69443.0,68.2744,68.3809,68.0904,68.1969,69443.0
2023-10-05 11:00:00,70.42,70.46,70.17,70.31,62604.0,68.1872,68.226,67.9452,68.0807,62604.0
2023-10-05 11:30:00,70.28,70.37,70.11,70.18,45473.0,68.0517,68.1388,67.8871,67.9548,45473.0
2023-10-05 12:00:00,70.19,70.42,70.18,70.33,67851.0,67.9645,68.1872,67.9548,68.1001,67851.0
2023-10-05 12:30:00,70.33,70.4,70.05,70.09,43776.0,68.1001,68.1679,67.829,67.8677,43776.0
2023-10-05 13:00:00,70.1,70.24,70.05,70.19,32428.0,67.8774,68.0129,67.829,67.9645,32428.0
2023-10-05 13:30:00,70.2,70.42,70.15,70.34,54140.0,67.9742,68.1872,67.9258,68.1098,54140.0
2023-10-05 14:00:00,70.38,70.45,70.27,70.35,37203.0,68.1485,68.2163,68.042,68.1194,37203.0
2023-10-05 14:30:00,70.36,70.46,70.3,70.45,77700.0,68.1291,68.226,68.071,68.2163,77700.0
2023-10-05 15:00:00,70.45,70.77,70.45,70.77,67117.0,68.2163,68.5261,68.2163,68.5261,67117.0
2023-10-05 15:30:00,70.77,70.79,70.54,70.66,325889.0,68.5261,68.5455,68.3034,68.4196,325889.0
2023-10-06 09:30:00,70.78,71.17,70.57,70.85,47247.0,68.5358,68.9134,68.3325,68.6036,47247.0
2023-10-06 10:00:00,70.87,71.02,70.52,70.76,70512.0,68.623,68.7682,68.2841,68.5164,70512.0
2023-10-06 10:30:00,70.75,70.85,70.45,70.57,83836.0,68.5068,68.6036,68.2163,68.3325,83836.0
2023-10-06 11:00:00,70.56,70.91,70.47,70.74,82337.0,68.3228,68.6617,68.2356,68.4971,82337.0
2023-10-06 11:30:00,70.75,71.35,70.74,71.34,128570.0,68.5068,69.0877,68.4971,69.0781,128570.0
2023-10-06 12:00:00,71.35,71.4,70.9,71.04,99831.0,69.0877,69.1362,68.652,68.7876,99831.0
2023-10-06 12:30:00,71.02,71.07,70.86,70.9,47621.0,68.7682,68.8166,68.6133,68.652,47621.0
2023-10-06 13:00:00,70.92,71.07,70.85,71.01,80903.0,68.6714,68.8166,68.6036,68.7585,80903.0
2023-10-06 13:30:00,71.0,71.14,70.99,71.13,92470.0,68.7488,68.8844,68.7392,68.8747,92470.0
2023-10-06 14:00:00,71.17,71.18,71.03,71.15,102209.0,68.9134,68.9231,68.7779,68.8941,102209.0
2023-10-06 14:30:00,71.15,71.3,71.1,71.16,124155.0,68.8941,69.0393,68.8457,68.9038,124155.0
2023-10-06 15:00:00,71.16,71.31,71.12,71.3,57440.0,68.9038,69.049,68.865,69.0393,57440.0
2023-10-06 15:30:00,71.31,71.4,70.89,70.97,275095.0,69.049,69.1362,68.6423,68.7198,275095.0
2023-10-09 09:30:00,70.62,71.14,70.5,70.82,77421.0,68.3809,68.8844,68.2647,68.5745,77421.0
2023-10-09 10:00:00,70.84,70.92,70.6,70.75,64256.0,68.5939,68.6714,68.3615,68.5068,64256.0
2023-10-09 10:30:00,70.75,70.86,70.56,70.64,85102.0,68.5068,68.6133,68.3228,68.4002,85102.0
2023-10-09 11:00:00,70.65,70.84,70.64,70.8,47039.0,68.4099,68.5939,68.4002,68.5552,47039.0
2023-10-09 11:30:00,70.82,70.92,70.67,70.74,94168.0,68.5745,68.6714,68.4293,68.4971,94168.0
2023-10-09 12:00:00,70.78,70.87,70.67,70.7,57462.0,68.5358,68.623,68.4293,68.4583,57462.0
2023-10-09 12:30:00,70.73,70.77,70.48,70.53,41564.0,68.4874,68.5261,68.2453,68.2937,41564.0
2023-10-09 13:00:00,70.56,70.67,70.48,70.63,38846.0,68.3228,68.4293,68.2453,68.3906,38846.0
2023-10-09 13:30:00,70.64,70.9,70.64,70.89,116681.0,68.4002,68.652,68.4002,68.6423,116681.0
2023-10-09 14:00:00,70.89,71.01,70.83,70.94,89620.0,68.6423,68.7585,68.5842,68.6907,89620.0
2023-10-09 14:30:00,70.93,71.05,70.91,70.97,71985.0,68.6811,68.7972,68.6617,68.7198,71985.0
2023-10-09 15:00:00,70.97,70.98,70.71,70.77,88681.0,68.7198,68.7295,68.468,68.5261,88681.0
2023-10-09 15:30:00,70.77,71.03,70.74,71.01,292432.0,68.5261,68.7779,68.4971,68.7585,292432.0
2023-10-10 09:30:00,71.09,71.34,70.95,71.17,87567.0,68.836,69.0781,68.7004,68.9134,87567.0
2023-10-10 10:00:00,71.17,71.5,71.05,71.32,178710.0,68.9134,69.233,68.7972,69.0587,178710.0
2023-10-10 10:30:00,71.31,71.4,70.9,70.97,40660.0,69.049,69.1362,68.652,68.7198,40660.0
2023-10-10 11:00:00,70.96,71.25,70.95,71.19,49370.0,68.7101,68.9909,68.7004,68.9328,49370.0
2023-10-10 11:30:00,71.18,71.22,71.13,71.21,75398.0,68.9231,68.9619,68.8747,68.9522,75398.0
2023-10-10 12:00:00,71.21,71.41,71.2,71.35,128427.0,68.9522,69.1458,68.9425,69.0877,128427.0
2023-10-10 12:30:00,71.35,71.4,71.16,71.21,54348.0,69.0877,69.1362,68.9038,68.9522,54348.0
2023-10-10 13:00:00,71.2,71.23,71.0,71.12,35766.0,68.9425,68.9715,68.7488,68.865,35766.0
2023-10-10 13:30:00,71.13,71.28,71.0,71.23,37979.0,68.8747,69.02,68.7488,68.9715,37979.0
2023-10-10 14:00:00,71.23,71.25,71.07,71.15,62564.0,68.9715,68.9909,68.8166,68.8941,62564.0
2023-10-10 14:30:00,71.17,71.32,70.97,70.99,113939.0,68.9134,69.0587,68.7198,68.7392,113939.0
2023-10-10 15:00:00,70.99,71.11,70.95,70.98,67444.0,68.7392,68.8553,68.7004,68.7295,67444.0
2023-10-10 15:30:00,70.97,71.13,70.92,71.0,244197.0,68.7198,68.8747,68.6714,68.7488,244197.0
2023-10-11 09:30:00,71.1,71.34,70.75,71.22,128460.0,68.8457,69.0781,68.5068,68.9619,128460.0
2023-10-11 10:00:00,71.21,71.25,70.74,71.03,75898.0,68.9522,68.9909,68.4971,68.7779,75898.0
2023-10-11 10:30:00,71.02,71.09,70.83,71.01,56210.0,68.7682,68.836,68.5842,68.7585,56210.0
2023-10-11 11:00:00,71.03,71.04,70.56,70.65,46121.0,68.7779,68.7876,68.3228,68.4099,46121.0
2023-10-11 11:30:00,70.65,70.74,70.48,70.48,43300.0,68.4099,68.4971,68.2453,68.2453,43300.0
2023-10-11 12:00:00,70.5,70.55,70.32,70.38,59224.0,68.2647,68.3131,68.0904,68.1485,59224.0
2023-10-11 12:30:00,70.37,70.47,70.28,70.29,41398.0,68.1388,68.2356,68.0517,68.0613,41398.0
2023-10-11 13:00:00,70.31,70.44,70.29,70.36,35860.0,68.0807,68.2066,68.0613,68.1291,35860.0
2023-10-11 13:30:00,70.35,70.39,70.27,70.34,42638.0,68.1194,68.1582,68.042,68.1098,42638.0
2023-10-11 14:00:00,70.37,70.6,70.29,70.53,46500.0,68.1388,68.3615,68.0613,68.2937,46500.0
2023-10-11 14:30:00,70.54,70.72,70.54,70.71,48298.0,68.3034,68.4777,68.3034,68.468,48298.0
2023-10-11 15:00:00,70.71,70.92,70.68,70.89,123230.0,68.468,68.6714,68.439,68.6423,123230.0
2023-10-11 15:30:00,70.89,71.08,70.88,70.95,498856.0,68.6423,68.8263,68.6326,68.7004,498856.0
2023-10-12 09:30:00,71.25,71.27,70.62,70.72,60561.0,68.9909,69.0103,68.3809,68.4777,60561.0
2023-10-12 10:00:00,70.72,70.72,70.25,70.71,73878.0,68.4777,68.4777,68.0226,68.468,73878.0
2023-10-12 10:30:00,70.76,70.76,70.58,70.7,38582.0,68.5164,68.5164,68.3422,68.4583,38582.0
2023-10-12 11:00:00,70.72,70.75,70.54,70.7,37533.0,68.4777,68.5068,68.3034,68.4583,37533.0
2023-10-12 11:30:00,70.68,70.68,70.4,70.45,34289.0,68.439,68.439,68.1679,68.2163,34289.0
2023-10-12 12:00:00,70.45,70.77,70.45,70.66,49038.0,68.2163,68.5261,68.2163,68.4196,49038.0
2023-10-12 12:30:00,70.67,70.67,70.53,70.61,40776.0,68.4293,68.4293,68.2937,68.3712,40776.0
2023-10-12 13:00:00,70.59,70.59,70.21,70.22,46705.0,68.3518,68.3518,67.9839,67.9936,46705.0
2023-10-12 13:30:00,70.21,70.24,69.9,69.9,50767.0,67.9839,68.0129,67.6837,67.6837,50767.0
2023-10-12 14:00:00,69.91,70.05,69.79,70.05,61695.0,67.6934,67.829,67.5772,67.829,61695.0
2023-10-12 14:30:00,70.05,70.13,70.01,70.1,56167.0,67.829,67.9064,67.7902,67.8774,56167.0
2023-10-12 15:00:00,70.1,70.31,70.05,70.15,91001.0,67.8774,68.0807,67.829,67.9258,91001.0
2023-10-12 15:30:00,70.18,70.31,70.08,70.16,354957.0,67.9548,68.0807,67.858,67.9355,354957.0
2023-10-13 09:30:00,70.75,71.59,70.29,71.14,88697.0,68.5068,69.3201,68.0613,68.8844,88697.0
2023-10-13 10:00:00,71.13,71.41,71.11,71.35,98594.0,68.8747,69.1458,68.8553,69.0877,98594.0
2023-10-13 10:30:00,71.34,71.48,71.13,71.22,85382.0,69.0781,69.2136,68.8747,68.9619,85382.0
2023-10-13 11:00:00,71.23,71.23,70.93,71.21,63943.0,68.9715,68.9715,68.6811,68.9522,63943.0
2023-10-13 11:30:00,71.22,71.41,71.12,71.19,171402.0,68.9619,69.1458,68.865,68.9328,171402.0
2023-10-13 12:00:00,71.17,71.38,71.14,71.32,84678.0,68.9134,69.1168,68.8844,69.0587,84678.0
2023-10-13 12:30:00,71.35,71.41,71.1,71.16,46833.0,69.0877,69.1458,68.8457,68.9038,46833.0
2023-10-13 13:00:00,71.16,71.19,70.84,70.86,62542.0,68.9038,68.9328,68.5939,68.6133,62542.0
2023-10-13 13:30:00,70.81,71.2,70.75,71.13,62936.0,68.5649,68.9425,68.5068,68.8747,62936.0
2023-10-13 14:00:00,71.12,71.2,71.02,71.1,40957.0,68.865,68.9425,68.7682,68.8457,40957.0
2023-10-13 14:30:00,71.11,71.17,70.93,71.1,84097.0,68.8553,68.9134,68.6811,68.8457,84097.0
2023-10-13 15:00:00,71.1,71.17,70.86,70.91,70738.0,68.8457,68.9134,68.6133,68.6617,70738.0
2023-10-13 15:30:00,70.91,70.99,70.71,70.97,310908.0,68.6617,68.7392,68.468,68.7198,310908.0
2023-10-16 09:30:00,71.45,72.31,71.1,72.12,64118.0,69.1846,70.0173,68.8457,69.8333,64118.0
2023-10-16 10:00:00,72.1,72.39,71.97,72.36,40988.0,69.814,70.0948,69.6881,70.0657,40988.0
2023-10-16 10:30:00,72.38,72.84,72.34,72.84,51319.0,70.0851,70.5305,70.0463,70.5305,51319.0
2023-10-16 11:00:00,72.85,72.91,72.66,72.67,83490.0,70.5402,70.5983,70.3562,70.3659,83490.0
2023-10-16 11:30:00,72.67,72.67,72.37,72.57,40973.0,70.3659,70.3659,70.0754,70.2691,40973.0
2023-10-16 12:00:00,72.59,72.59,72.38,72.46,43179.0,70.2884,70.2884,70.0851,70.1625,43179.0
2023-10-16 12:30:00,72.46,72.47,72.31,72.39,24417.0,70.1625,70.1722,70.0173,70.0948,24417.0
2023-10-16 13:00:00,72.38,72.44,72.15,72.34,62087.0,70.0851,70.1432,69.8624,70.0463,62087.0
2023-10-16 13:30:00,72.35,72.53,72.27,72.43,72726.0,70.056,70.2303,69.9786,70.1335,72726.0
2023-10-16 14:00:00,72.44,72.47,72.27,72.28,59316.0,70.1432,70.1722,69.9786,69.9882,59316.0
2023-10-16 14:30:00,72.27,72.34,72.15,72.28,50803.0,69.9786,70.0463,69.8624,69.9882,50803.0
2023-10-16 15:00:00,72.29,72.32,72.18,72.27,93153.0,69.9979,70.027,69.8914,69.9786,93153.0
2023-10-16 15:30:00,72.26,72.4,72.18,72.38,310144.0,69.9689,70.1044,69.8914,70.0851,310144.0
2023-10-17 09:30:00,72.46,73.31,72.39,73.18,89134.0,70.1625,70.9856,70.0948,70.8597,89134.0
2023-10-17 10:00:00,73.18,73.27,72.98,73.17,61988.0,70.8597,70.9469,70.6661,70.85,61988.0
2023-10-17 10:30:00,73.19,73.27,72.9,73.03,66159.0,70.8694,70.9469,70.5886,70.7145,66159.0
2023-10-17 11:00:00,73.04,73.45,73.04,73.42,77139.0,70.7242,71.1212,70.7242,71.0921,77139.0
2023-10-17 11:30:00,73.42,73.68,73.38,73.59,40950.0,71.0921,71.3439,71.0534,71.2567,40950.0
2023-10-17 12:00:00,73.56,73.69,73.51,73.69,26188.0,71.2277,71.3535,71.1793,71.3535,26188.0
2023-10-17 12:30:00,73.68,73.71,73.29,73.34,76734.0,71.3439,71.3729,70.9662,71.0146,76734.0
2023-10-17 13:00:00,73.36,73.39,73.21,73.25,56046.0,71.034,71.0631,70.8888,70.9275,56046.0
2023-10-17 13:30:00,73.24,73.25,73.03,73.07,52016.0,70.9178,70.9275,70.7145,70.7532,52016.0
2023-10-17 14:00:00,73.06,73.11,72.91,73.01,45848.0,70.7435,70.7919,70.5983,70.6951,45848.0
2023-10-17 14:30:00,73.02,73.09,72.89,72.93,54633.0,70.7048,70.7726,70.5789,70.6176,54633.0
2023-10-17 15:00:00,72.93,73.14,72.92,73.14,99673.0,70.6176,70.821,70.608,70.821,99673.0
2023-10-17 15:30:00,73.14,73.16,72.94,73.0,267238.0,70.821,70.8403,70.6273,70.6854,267238.0
2023-10-18 09:30:00,72.93,73.24,72.7,72.96,79108.0,70.6176,70.9178,70.3949,70.6467,79108.0
2023-10-18 10:00:00,72.95,73.56,72.93,73.24,82368.0,70.637,71.2277,70.6176,70.9178,82368.0
2023-10-18 10:30:00,73.22,73.53,73.21,73.5,69274.0,70.8984,71.1986,70.8888,71.1696,69274.0
2023-10-18 11:00:00,73.51,73.53,73.2,73.25,107994.0,71.1793,71.1986,70.8791,70.9275,107994.0
2023-10-18 11:30:00,73.23,73.3,73.07,73.13,54627.0,70.9081,70.9759,70.7532,70.8113,54627.0
2023-10-18 12:00:00,73.12,73.21,72.81,72.9,56944.0,70.8016,70.8888,70.5014,70.5886,56944.0
2023-10-18 12:30:00,72.92,72.95,72.81,72.85,29714.0,70.608,70.637,70.5014,70.5402,29714.0
2023-10-18 13:00:00,72.81,73.27,72.75,73.23,93091.0,70.5014,70.9469,70.4433,70.9081,93091.0
2023-10-18 13:30:00,73.22,73.32,73.14,73.31,65299.0,70.8984,70.9953,70.821,70.9856,65299.0
2023-10-18 14:00:00,73.34,73.54,73.16,73.16,72956.0,71.0146,71.2083,70.8403,70.8403,72956.0
2023-10-18 14:30:00,73.16,73.3,73.05,73.14,51145.0,70.8403,70.9759,70.7338,70.821,51145.0
2023-10-18 15:00:00,73.13,73.13,72.9,73.05,93761.0,70.8113,70.8113,70.5886,70.7338,93761.0
2023-10-18 15:30:00,73.05,73.13,72.9,72.97,342744.0,70.7338,70.8113,70.5886,70.6564,342744.0
2023-10-19 09:30:00,72.9,73.53,72.9,73.22,70082.0,70.5886,71.1986,70.5886,70.8984,70082.0
2023-10-19 10:00:00,73.2,73.22,72.45,72.69,148081.0,70.8791,70.8984,70.1529,70.3853,148081.0
2023-10-19 10:30:00,72.67,72.67,72.06,72.38,154631.0,70.3659,70.3659,69.7752,70.0851,154631.0
2023-10-19 11:00:00,72.37,72.74,72.3,72.59,75233.0,70.0754,70.4337,70.0076,70.2884,75233.0
2023-10-19 11:30:00,72.6,72.78,72.49,72.51,57346.0,70.2981,70.4724,70.1916,70.211,57346.0
2023-10-19 12:00:00,72.51,73.06,72.4,72.73,96712.0,70.211,70.7435,70.1044,70.424,96712.0
2023-10-19 12:30:00,72.73,72.9,72.48,72.85,100129.0,70.424,70.5886,70.1819,70.5402,100129.0
2023-10-19 13:00:00,72.84,73.11,72.82,72.98,54192.0,70.5305,70.7919,70.5111,70.6661,54192.0
2023-10-19 13:30:00,72.99,73.02,72.63,72.78,69999.0,70.6757,70.7048,70.3272,70.4724,69999.0
2023-10-19 14:00:00,72.73,72.8,72.57,72.71,66197.0,70.424,70.4918,70.2691,70.4046,66197.0
2023-10-19 14:30:00,72.71,72.71,72.01,72.11,145515.0,70.4046,70.4046,69.7268,69.8236,145515.0
2023-10-19 15:00:00,72.1,72.17,71.89,71.95,114620.0,69.814,69.8817,69.6106,69.6687,114620.0
2023-10-19 15:30:00,72.0,72.15,71.82,71.98,352454.0,69.7171,69.8624,69.5428,69.6978,352454.0
2023-10-20 09:30:00,72.05,72.25,70.48,70.55,159326.0,69.7655,69.9592,68.2453,68.3131,159326.0
2023-10-20 10:00:00,70.51,70.51,70.05,70.43,50298.0,68.2744,68.2744,67.829,68.1969,50298.0
2023-10-20 10:30:00,70.44,70.93,70.32,70.88,47618.0,68.2066,68.6811,68.0904,68.6326,47618.0
2023-10-20 11:00:00,70.89,70.89,70.73,70.85,35657.0,68.6423,68.6423,68.4874,68.6036,35657.0
2023-10-20 11:30:00,70.84,71.09,70.71,71.03,44493.0,68.5939,68.836,68.468,68.7779,44493.0
2023-10-20 12:00:00,71.04,71.06,70.74,70.92,35119.0,68.7876,68.8069,68.4971,68.6714,35119.0
2023-10-20 12:30:00,70.92,71.06,70.92,71.06,31776.0,68.6714,68.8069,68.6714,68.8069,31776.0
2023-10-20 13:00:00,71.06,71.06,70.78,71.02,35751.0,68.8069,68.8069,68.5358,68.7682,35751.0
2023-10-20 13:30:00,71.03,71.08,70.83,70.92,33174.0,68.7779,68.8263,68.5842,68.6714,33174.0
2023-10-20 14:00:00,70.92,71.02,70.74,70.81,37871.0,68.6714,68.7682,68.4971,68.5649,37871.0
2023-10-20 14:30:00,70.8,70.93,70.59,70.63,48947.0,68.5552,68.6811,68.3518,68.3906,48947.0
2023-10-20 15:00:00,70.63,70.77,70.55,70.7,62393.0,68.3906,68.5261,68.3131,68.4583,62393.0
2023-10-20 15:30:00,70.73,70.74,70.34,70.4,252834.0,68.4874,68.4971,68.1098,68.1679,252834.0
2023-10-23 09:30:00,70.24,70.27,69.75,69.99,67407.0,68.0129,68.042,67.5385,67.7709,67407.0
2023-10-23 10:00:00,69.99,70.09,69.6,69.6,45283.0,67.7709,67.8677,67.3932,67.3932,45283.0
2023-10-23 10:30:00,69.61,69.75,69.36,69.59,45622.0,67.4029,67.5385,67.1608,67.3835,45622.0
2023-10-23 11:00:00,69.61,69.81,69.52,69.77,43409.0,67.4029,67.5966,67.3158,67.5578,43409.0
2023-10-23 11:30:00,69.77,69.89,69.67,69.84,42118.0,67.5578,67.674,67.461,67.6256,42118.0
2023-10-23 12:00:00,69.86,69.87,69.46,69.59,34819.0,67.645,67.6547,67.2577,67.3835,34819.0
2023-10-23 12:30:00,69.58,69.81,69.54,69.81,25852.0,67.3739,67.5966,67.3351,67.5966,25852.0
2023-10-23 13:00:00,69.83,69.93,69.59,69.65,29191.0,67.6159,67.7128,67.3835,67.4416,29191.0
2023-10-23 13:30:00,69.64,69.8,69.63,69.65,32144.0,67.432,67.5869,67.4223,67.4416,32144.0
2023-10-23 14:00:00,69.64,69.72,69.53,69.68,43782.0,67.432,67.5094,67.3254,67.4707,43782.0
2023-10-23 14:30:00,69.7,69.87,69.67,69.86,41909.0,67.4901,67.6547,67.461,67.645,41909.0
2023-10-23 15:00:00,69.88,69.88,69.45,69.52,61848.0,67.6643,67.6643,67.248,67.3158,61848.0
2023-10-23 15:30:00,69.5,69.7,69.4,69.5,239683.0,67.2964,67.4901,67.1996,67.2964,239683.0
2023-10-24 09:30:00,69.63,70.15,69.63,70.12,57716.0,67.4223,67.9258,67.4223,67.8967,57716.0
2023-10-24 10:00:00,70.12,70.29,69.87,70.29,42340.0,67.8967,68.0613,67.6547,68.0613,42340.0
2023-10-24 10:30:00,70.29,70.49,70.22,70.36,54107.0,68.0613,68.255,67.9936,68.1291,54107.0
2023-10-24 11:00:00,70.35,70.35,69.87,69.91,48457.0,68.1194,68.1194,67.6547,67.6934,48457.0
2023-10-24 11:30:00,69.89,70.24,69.88,70.2,57334.0,67.674,68.0129,67.6643,67.9742,57334.0
2023-10-24 12:00:00,70.2,70.38,70.06,70.1,104478.0,67.9742,68.1485,67.8386,67.8774,104478.0
2023-10-24 12:30:00,70.09,70.23,69.9,70.15,55386.0,67.8677,68.0032,67.6837,67.9258,55386.0
2023-10-24 13:00:00,70.14,70.21,70.04,70.2,41387.0,67.9161,67.9839,67.8193,67.9742,41387.0
2023-10-24 13:30:00,70.21,70.24,69.93,69.98,47223.0,67.9839,68.0129,67.7128,67.7612,47223.0
2023-10-24 14:00:00,70.03,70.13,69.99,70.06,45953.0,67.8096,67.9064,67.7709,67.8386,45953.0
2023-10-24 14:30:00,70.08,70.32,70.08,70.31,34965.0,67.858,68.0904,67.858,68.0807,34965.0
2023-10-24 15:00:00,70.33,70.41,70.27,70.37,39948.0,68.1001,68.1775,68.042,68.1388,39948.0
2023-10-24 15:30:00,70.35,70.46,70.23,70.38,222127.0,68.1194,68.226,68.0032,68.1485,222127.0
2023-10-25 09:30:00,70.55,71.59,70.3,71.57,70639.0,68.3131,69.3201,68.071,69.3008,70639.0
2023-10-25 10:00:00,71.56,71.62,71.16,71.33,54308.0,69.2911,69.3492,68.9038,69.0684,54308.0
2023-10-25 10:30:00,71.33,72.13,71.22,72.0,89931.0,69.0684,69.843,68.9619,69.7171,89931.0
2023-10-25 11:00:00,72.0,72.28,71.86,72.25,73834.0,69.7171,69.9882,69.5816,69.9592,73834.0
2023-10-25 11:30:00,72.22,72.35,72.02,72.06,45477.0,69.9302,70.056,69.7365,69.7752,45477.0
2023-10-25 12:00:00,72.03,72.15,71.87,71.96,48764.0,69.7462,69.8624,69.5912,69.6784,48764.0
2023-10-25 12:30:00,71.96,72.08,71.72,71.75,38376.0,69.6784,69.7946,69.446,69.4751,38376.0
2023-10-25 13:00:00,71.72,71.98,71.7,71.83,37051.0,69.446,69.6978,69.4266,69.5525,37051.0
2023-10-25 13:30:00,71.76,71.92,71.68,71.92,43343.0,69.4847,69.6397,69.4073,69.6397,43343.0
2023-10-25 14:00:00,71.92,71.99,71.82,71.93,56932.0,69.6397,69.7074,69.5428,69.6493,56932.0
2023-10-25 14:30:00,71.94,71.97,71.73,71.89,59286.0,69.659,69.6881,69.4557,69.6106,59286.0
2023-10-25 15:00:00,71.89,71.97,71.77,71.93,68557.0,69.6106,69.6881,69.4944,69.6493,68557.0
2023-10-25 15:30:00,71.94,71.95,71.74,71.9,311202.0,69.659,69.6687,69.4654,69.6203,311202.0
2023-10-26 09:30:00,72.02,73.08,71.92,72.75,80893.0,69.7365,70.7629,69.6397,70.4433,80893.0
2023-10-26 10:00:00,72.74,73.14,72.41,72.99,97437.0,70.4337,70.821,70.1141,70.6757,97437.0
2023-10-26 10:30:00,72.98,72.99,72.67,72.72,40591.0,70.6661,70.6757,70.3659,70.4143,40591.0
2023-10-26 11:00:00,72.73,72.9,72.49,72.89,49796.0,70.424,70.5886,70.1916,70.5789,49796.0
2023-10-26 11:30:00,72.9,73.03,72.68,72.81,43677.0,70.5886,70.7145,70.3756,70.5014,43677.0
2023-10-26 12:00:00,72.79,72.82,72.66,72.72,89182.0,70.4821,70.5111,70.3562,70.4143,89182.0
2023-10-26 12:30:00,72.71,72.76,72.45,72.52,48974.0,70.4046,70.453,70.1529,70.2206,48974.0
2023-10-26 13:00:00,72.51,72.56,72.15,72.27,74674.0,70.211,70.2594,69.8624,69.9786,74674.0
2023-10-26 13:30:00,72.26,72.28,72.09,72.17,83449.0,69.9689,69.9882,69.8043,69.8817,83449.0
2023-10-26 14:00:00,72.17,72.24,72.07,72.14,56470.0,69.8817,69.9495,69.7849,69.8527,56470.0
2023-10-26 14:30:00,72.14,72.37,72.13,72.3,73228.0,69.8527,70.0754,69.843,70.0076,73228.0
2023-10-26 15:00:00,72.31,72.44,71.98,71.98,56130.0,70.0173,70.1432,69.6978,69.6978,56130.0
2023-10-26 15:30:00,71.99,72.05,71.8,71.91,305014.0,69.7074,69.7655,69.5235,69.63,305014.0
2023-10-27 09:30:00,73.61,73.61,71.3,71.48,201998.0,71.2761,71.2761,69.0393,69.2136,201998.0
2023-10-27 10:00:00,71.65,71.65,70.57,70.94,186074.0,69.3782,69.3782,68.3325,68.6907,186074.0
2023-10-27 10:30:00,70.96,71.06,70.31,70.97,145330.0,68.7101,68.8069,68.0807,68.7198,145330.0
2023-10-27 11:00:00,70.99,71.03,70.74,70.95,111964.0,68.7392,68.7779,68.4971,68.7004,111964.0
2023-10-27 11:30:00,70.93,70.95,70.5,70.56,76775.0,68.6811,68.7004,68.2647,68.3228,76775.0
2023-10-27 12:00:00,70.55,70.81,70.47,70.81,75252.0,68.3131,68.5649,68.2356,68.5649,75252.0
2023-10-27 12:30:00,70.8,70.97,70.63,70.66,55206.0,68.5552,68.7198,68.3906,68.4196,55206.0
2023-10-27 13:00:00,70.66,70.76,70.46,70.67,66683.0,68.4196,68.5164,68.226,68.4293,66683.0
2023-10-27 13:30:00,70.66,70.71,68.92,70.41,76185.0,68.4196,68.468,66.7348,68.1775,76185.0
2023-10-27 14:00:00,70.36,70.41,70.11,70.11,70069.0,68.1291,68.1775,67.8871,67.8871,70069.0
2023-10-27 14:30:00,70.11,70.38,69.81,69.89,76506.0,67.8871,68.1485,67.5966,67.674,76506.0
2023-10-27 15:00:00,69.89,70.26,69.78,70.26,67735.0,67.674,68.0323,67.5675,68.0323,67735.0
2023-10-27 15:30:00,70.25,70.44,70.01,70.41,321590.0,68.0226,68.2066,67.7902,68.1775,321590.0
2023-10-30 09:30:00,71.16,71.77,71.16,71.61,133163.0,68.9038,69.4944,68.9038,69.3395,133163.0
2023-10-30 10:00:00,71.62,71.82,71.32,71.63,71237.0,69.3492,69.5428,69.0587,69.3589,71237.0
2023-10-30 10:30:00,71.59,71.72,71.42,71.66,27989.0,69.3201,69.446,69.1555,69.3879,27989.0
2023-10-30 11:00:00,71.66,71.89,71.54,71.85,36029.0,69.3879,69.6106,69.2717,69.5719,36029.0
2023-10-30 11:30:00,71.84,71.86,71.71,71.82,32958.0,69.5622,69.5816,69.4363,69.5428,32958.0
2023-10-30 12:00:00,71.8,72.03,71.76,71.96,40810.0,69.5235,69.7462,69.4847,69.6784,40810.0
2023-10-30 12:30:00,71.95,72.05,71.86,71.9,22095.0,69.6687,69.7655,69.5816,69.6203,22095.0
2023-10-30 13:00:00,71.92,72.41,71.88,72.41,48204.0,69.6397,70.1141,69.6009,70.1141,48204.0
2023-10-30 13:30:00,72.4,72.54,72.36,72.53,47358.0,70.1044,70.24,70.0657,70.2303,47358.0
2023-10-30 14:00:00,72.53,72.6,72.4,72.44,64503.0,70.2303,70.2981,70.1044,70.1432,64503.0
2023-10-30 14:30:00,72.44,72.74,72.43,72.7,60581.0,70.1432,70.4337,70.1335,70.3949,60581.0
2023-10-30 15:00:00,72.7,72.78,72.61,72.7,160952.0,70.3949,70.4724,70.3078,70.3949,160952.0
2023-10-30 15:30:00,72.7,72.83,72.62,72.62,317910.0,70.3949,70.5208,70.3175,70.3175,317910.0
2023-10-31 09:30:00,73.0,73.05,72.5,72.58,98726.0,70.6854,70.7338,70.2013,70.2787,98726.0
2023-10-31 10:00:00,72.57,73.09,72.46,72.86,132670.0,70.2691,70.7726,70.1625,70.5499,132670.0
2023-10-31 10:30:00,72.89,72.98,72.81,72.88,63922.0,70.5789,70.6661,70.5014,70.5692,63922.0
2023-10-31 11:00:00,72.9,72.9,72.55,72.78,57464.0,70.5886,70.5886,70.2497,70.4724,57464.0
2023-10-31 11:30:00,72.79,72.9,72.71,72.89,52370.0,70.4821,70.5886,70.4046,70.5789,52370.0
2023-10-31 12:00:00,72.9,72.95,72.71,72.78,56813.0,70.5886,70.637,70.4046,70.4724,56813.0
2023-10-31 12:30:00,72.79,72.89,72.67,72.88,73398.0,70.4821,70.5789,70.3659,70.5692,73398.0
2023-10-31 13:00:00,72.89,73.12,72.84,73.02,71004.0,70.5789,70.8016,70.5305,70.7048,71004.0
2023-10-31 13:30:00,73.03,73.09,72.96,72.98,80853.0,70.7145,70.7726,70.6467,70.6661,80853.0
2023-10-31 14:00:00,72.99,73.06,72.93,72.95,107044.0,70.6757,70.7435,70.6176,70.637,107044.0
2023-10-31 14:30:00,72.95,73.14,72.9,73.14,109078.0,70.637,70.821,70.5886,70.821,109078.0
2023-10-31 15:00:00,73.15,73.36,73.08,73.34,92117.0,70.8307,71.034,70.7629,71.0146,92117.0
2023-10-31 15:30:00,73.32,73.51,73.18,73.43,270070.0,70.9953,71.1793,70.8597,71.1018,270070.0
2023-11-01 09:30:00,73.75,73.8,73.35,73.57,68512.0,71.4116,71.4601,71.0243,71.2373,68512.0
2023-11-01 10:00:00,73.65,73.95,73.65,73.78,46706.0,71.3148,71.6053,71.3148,71.4407,46706.0
2023-11-01 10:30:00,73.77,73.92,73.74,73.77,46853.0,71.431,71.5763,71.402,71.431,46853.0
2023-11-01 11:00:00,73.81,73.9,73.69,73.76,30049.0,71.4697,71.5569,71.3535,71.4213,30049.0
2023-11-01 11:30:00,73.75,73.79,73.43,73.46,45681.0,71.4116,71.4504,71.1018,71.1308,45681.0
2023-11-01 12:00:00,73.45,73.48,73.15,73.15,29437.0,71.1212,71.1502,70.8307,70.8307,29437.0
2023-11-01 12:30:00,73.15,73.22,73.05,73.17,18889.0,70.8307,70.8984,70.7338,70.85,18889.0
2023-11-01 13:00:00,73.19,73.43,73.14,73.25,39488.0,70.8694,71.1018,70.821,70.9275,39488.0
2023-11-01 13:30:00,73.23,73.36,73.13,73.25,28042.0,70.9081,71.034,70.8113,70.9275,28042.0
2023-11-01 14:00:00,73.26,73.37,73.01,73.3,36133.0,70.9372,71.0437,70.6951,70.9759,36133.0
2023-11-01 14:30:00,73.31,73.81,73.15,73.68,108528.0,70.9856,71.4697,70.8307,71.3439,108528.0
2023-11-01 15:00:00,73.73,73.92,73.71,73.86,63762.0,71.3923,71.5763,71.3729,71.5182,63762.0
2023-11-01 15:30:00,73.87,73.98,73.63,73.86,353789.0,71.5278,71.6343,71.2954,71.5182,353789.0
2023-11-02 09:30:00,73.6,74.15,73.43,73.98,74423.0,71.2664,71.799,71.1018,71.6343,74423.0
2023-11-02 10:00:00,73.97,73.97,73.63,73.75,104495.0,71.6247,71.6247,71.2954,71.4116,104495.0
2023-11-02 10:30:00,73.77,73.98,73.7,73.77,44129.0,71.431,71.6343,71.3632,71.431,44129.0
2023-11-02 11:00:00,73.77,73.83,73.05,73.2,109620.0,71.431,71.4891,70.7338,70.8791,109620.0
2023-11-02 11:30:00,73.2,73.27,73.08,73.11,101830.0,70.8791,70.9469,70.7629,70.7919,101830.0
2023-11-02 12:00:00,73.09,73.14,72.99,73.13,81695.0,70.7726,70.821,70.6757,70.8113,81695.0
2023-11-02 12:30:00,73.14,73.36,73.09,73.17,57266.0,70.821,71.034,70.7726,70.85,57266.0
2023-11-02 13:00:00,73.18,73.4,73.17,73.39,43911.0,70.8597,71.0727,70.85,71.0631,43911.0
2023-11-02 13:30:00,73.4,73.54,73.36,73.49,53751.0,71.0727,71.2083,71.034,71.1599,53751.0
2023-11-02 14:00:00,73.48,73.54,73.21,73.25,69053.0,71.1502,71.2083,70.8888,70.9275,69053.0
2023-11-02 14:30:00,73.26,73.38,73.16,73.17,97694.0,70.9372,71.0534,70.8403,70.85,97694.0
2023-11-02 15:00:00,73.17,73.45,73.13,73.32,98771.0,70.85,71.1212,70.8113,70.9953,98771.0
2023-11-02 15:30:00,73.31,73.63,73.29,73.62,312354.0,70.9856,71.2954,70.9662,71.2858,312354.0
2023-11-03 09:30:00,74.0,74.37,73.67,73.83,35117.0,71.6537,72.012,71.3342,71.4891,35117.0
2023-11-03 10:00:00,73.79,73.98,73.61,73.86,44019.0,71.4504,71.6343,71.2761,71.5182,44019.0
2023-11-03 10:30:00,73.85,73.96,73.66,73.84,67638.0,71.5085,71.615,71.3245,71.4988,67638.0
2023-11-03 11:00:00,73.85,74.25,73.82,74.16,30160.0,71.5085,71.8958,71.4794,71.8086,30160.0
2023-11-03 11:30:00,74.17,74.34,74.06,74.33,52121.0,71.8183,71.9829,71.7118,71.9733,52121.0
2023-11-03 12:00:00,74.33,74.33,74.17,74.29,41095.0,71.9733,71.9733,71.8183,71.9345,41095.0
2023-11-03 12:30:00,74.3,74.33,74.17,74.25,34947.0,71.9442,71.9733,71.8183,71.8958,34947.0
2023-11-03 13:00:00,74.25,74.29,74.09,74.2,25579.0,71.8958,71.9345,71.7409,71.8474,25579.0
2023-11-03 13:30:00,74.24,74.3,74.19,74.2,49744.0,71.8861,71.9442,71.8377,71.8474,49744.0
2023-11-03 14:00:00,74.21,74.24,74.06,74.18,74030.0,71.8571,71.8861,71.7118,71.828,74030.0
2023-11-03 14:30:00,74.19,74.36,74.19,74.29,39939.0,71.8377,72.0023,71.8377,71.9345,39939.0
2023-11-03 15:00:00,74.3,74.44,74.29,74.33,82608.0,71.9442,72.0798,71.9345,71.9733,82608.0
2023-11-03 15:30:00,74.33,74.41,74.07,74.12,190105.0,71.9733,72.0507,71.7215,71.7699,190105.0
2023-11-06 09:30:00,74.71,74.72,74.17,74.36,79288.0,72.3412,72.3509,71.8183,72.0023,79288.0
2023-11-06 10:00:00,74.36,74.36,73.75,73.97,51537.0,72.0023,72.0023,71.4116,71.6247,51537.0
2023-11-06 10:30:00,73.99,74.12,73.84,74.02,52575.0,71.644,71.7699,71.4988,71.6731,52575.0
2023-11-06 11:00:00,74.03,74.28,73.99,74.14,97038.0,71.6828,71.9248,71.644,71.7893,97038.0
2023-11-06 11:30:00,74.13,74.31,74.05,74.19,87638.0,71.7796,71.9539,71.7021,71.8377,87638.0
2023-11-06 12:00:00,74.19,74.2,73.99,74.02,58506.0,71.8377,71.8474,71.644,71.6731,58506.0
2023-11-06 12:30:00,74.01,74.05,73.82,74.05,24258.0,71.6634,71.7021,71.4794,71.7021,24258.0
2023-11-06 13:00:00,74.03,74.17,73.94,74.17,35429.0,71.6828,71.8183,71.5956,71.8183,35429.0
2023-11-06 13:30:00,74.19,74.21,73.87,73.88,29854.0,71.8377,71.8571,71.5278,71.5375,29854.0
2023-11-06 14:00:00,73.89,73.96,73.87,73.94,28494.0,71.5472,71.615,71.5278,71.5956,28494.0
2023-11-06 14:30:00,73.93,74.11,73.93,74.04,38571.0,71.5859,71.7602,71.5859,71.6924,38571.0
2023-11-06 15:00:00,74.04,74.04,73.92,74.0,36927.0,71.6924,71.6924,71.5763,71.6537,36927.0
2023-11-06 15:30:00,74.0,74.06,73.91,73.97,140672.0,71.6537,71.7118,71.5666,71.6247,140672.0
2023-11-07 09:30:00,73.74,73.94,73.56,73.65,51242.0,71.402,71.5956,71.2277,71.3148,51242.0
2023-11-07 10:00:00,73.75,73.87,73.68,73.76,40142.0,71.4116,71.5278,71.3439,71.4213,40142.0
2023-11-07 10:30:00,73.75,73.81,73.63,73.64,43108.0,71.4116,71.4697,71.2954,71.3051,43108.0
2023-11-07 11:00:00,73.62,73.74,73.47,73.55,34418.0,71.2858,71.402,71.1405,71.218,34418.0
2023-11-07 11:30:00,73.54,73.75,73.53,73.7,47931.0,71.2083,71.4116,71.1986,71.3632,47931.0
2023-11-07 12:00:00,73.68,73.7,73.49,73.54,30934.0,71.3439,71.3632,71.1599,71.2083,30934.0
2023-11-07 12:30:00,73.53,73.57,73.4,73.48,33205.0,71.1986,71.2373,71.0727,71.1502,33205.0
2023-11-07 13:00:00,73.48,73.58,73.47,73.56,40032.0,71.1502,71.247,71.1405,71.2277,40032.0
2023-11-07 13:30:00,73.56,73.65,73.54,73.59,26595.0,71.2277,71.3148,71.2083,71.2567,26595.0
2023-11-07 14:00:00,73.6,73.7,73.57,73.65,48014.0,71.2664,71.3632,71.2373,71.3148,48014.0
2023-11-07 14:30:00,73.66,73.73,73.63,73.71,29109.0,71.3245,71.3923,71.2954,71.3729,29109.0
2023-11-07 15:00:00,73.72,73.84,73.65,73.84,43717.0,71.3826,71.4988,71.3148,71.4988,43717.0
2023-11-07 15:30:00,73.82,74.0,73.74,73.85,120408.0,71.4794,71.6537,71.402,71.5085,120408.0
2023-11-08 09:30:00,73.88,74.0,73.45,73.78,57204.0,71.5375,71.6537,71.1212,71.4407,57204.0
2023-11-08 10:00:00,73.78,73.78,73.38,73.46,41934.0,71.4407,71.4407,71.0534,71.1308,41934.0
2023-11-08 10:30:00,73.48,73.53,73.27,73.3,33954.0,71.1502,71.1986,70.9469,70.9759,33954.0
2023-11-08 11:00:00,73.33,73.48,73.25,73.29,27824.0,71.005,71.1502,70.9275,70.9662,27824.0
2023-11-08 11:30:00,73.27,73.29,72.99,73.06,33065.0,70.9469,70.9662,70.6757,70.7435,33065.0
2023-11-08 12:00:00,73.07,73.11,72.87,73.09,38510.0,70.7532,70.7919,70.5595,70.7726,38510.0
2023-11-08 12:30:00,73.09,73.13,72.94,73.02,27219.0,70.7726,70.8113,70.6273,70.7048,27219.0
2023-11-08 13:00:00,73.04,73.19,72.88,72.95,40351.0,70.7242,70.8694,70.5692,70.637,40351.0
2023-11-08 13:30:00,72.95,73.07,72.94,73.04,29939.0,70.637,70.7532,70.6273,70.7242,29939.0
2023-11-08 14:00:00,73.05,73.12,72.98,73.04,28159.0,70.7338,70.8016,70.6661,70.7242,28159.0
2023-11-08 14:30:00,73.03,73.07,72.88,73.01,34302.0,70.7145,70.7532,70.5692,70.6951,34302.0
2023-11-08 15:00:00,73.01,73.06,72.9,73.02,64802.0,70.6951,70.7435,70.5886,70.7048,64802.0
2023-11-08 15:30:00,73.03,73.32,72.96,73.04,156547.0,70.7145,70.9953,70.6467,70.7242,156547.0
2023-11-09 09:30:00,73.22,73.74,73.22,73.36,35311.0,70.8984,71.402,70.8984,71.034,35311.0
2023-11-09 10:00:00,73.34,73.57,73.32,73.41,28346.0,71.0146,71.2373,70.9953,71.0824,28346.0
2023-11-09 10:30:00,73.41,73.64,73.27,73.59,31450.0,71.0824,71.3051,70.9469,71.2567,31450.0
2023-11-09 11:00:00,73.58,73.7,73.53,73.63,46871.0,71.247,71.3632,71.1986,71.2954,46871.0
2023-11-09 11:30:00,73.63,73.74,73.58,73.61,23290.0,71.2954,71.402,71.247,71.2761,23290.0
2023-11-09 12:00:00,73.61,73.72,73.5,73.67,30086.0,71.2761,71.3826,71.1696,71.3342,30086.0
2023-11-09 12:30:00,73.67,73.85,73.64,73.77,29622.0,71.3342,71.5085,71.3051,71.431,29622.0
2023-11-09 13:00:00,73.76,73.76,73.47,73.6,28836.0,71.4213,71.4213,71.1405,71.2664,28836.0
2023-11-09 13:30:00,73.59,73.59,73.36,73.45,53840.0,71.2567,71.2567,71.034,71.1212,53840.0
2023-11-09 14:00:00,73.43,73.44,73.3,73.38,30519.0,71.1018,71.1115,70.9759,71.0534,30519.0
2023-11-09 14:30:00,73.37,73.43,73.25,73.29,41670.0,71.0437,71.1018,70.9275,70.9662,41670.0
2023-11-09 15:00:00,73.28,73.41,73.27,73.3,45771.0,70.9565,71.0824,70.9469,70.9759,45771.0
2023-11-09 15:30:00,73.31,73.34,73.18,73.33,180744.0,70.9856,71.0146,70.8597,71.005,180744.0
2023-11-10 09:30:00,73.5,73.75,73.32,73.53,25211.0,71.1696,71.4116,70.9953,71.1986,25211.0
2023-11-10 10:00:00,73.46,73.68,73.35,73.36,14272.0,71.1308,71.3439,71.0243,71.034,14272.0
2023-11-10 10:30:00,73.33,73.4,73.12,73.35,22761.0,71.005,71.0727,70.8016,71.0243,22761.0
2023-11-10 11:00:00,73.35,73.57,73.35,73.49,27134.0,71.0243,71.2373,71.0243,71.1599,27134.0
2023-11-10 11:30:00,73.48,73.5,73.35,73.47,16838.0,71.1502,71.1696,71.0243,71.1405,16838.0
2023-11-10 12:00:00,73.47,73.64,73.47,73.61,21367.0,71.1405,71.3051,71.1405,71.2761,21367.0
2023-11-10 12:30:00,73.62,73.94,73.6,73.92,28564.0,71.2858,71.5956,71.2664,71.5763,28564.0
2023-11-10 13:00:00,73.91,73.94,73.77,73.87,30822.0,71.5666,71.5956,71.431,71.5278,30822.0
2023-11-10 13:30:00,73.88,73.94,73.85,73.91,18806.0,71.5375,71.5956,71.5085,71.5666,18806.0
2023-11-10 14:00:00,73.91,73.92,73.77,73.84,34957.0,71.5666,71.5763,71.431,71.4988,34957.0
2023-11-10 14:30:00,73.85,73.86,73.73,73.76,20388.0,71.5085,71.5182,71.3923,71.4213,20388.0
2023-11-10 15:00:00,73.76,73.92,73.73,73.92,26887.0,71.4213,71.5763,71.3923,71.5763,26887.0
2023-11-10 15:30:00,73.95,74.05,73.88,73.97,154306.0,71.6053,71.7021,71.5375,71.6247,154306.0
2023-11-13 09:30:00,74.0,74.44,73.92,74.44,33991.0,71.6537,72.0798,71.5763,72.0798,33991.0
2023-11-13 10:00:00,74.4,74.4,74.17,74.39,25759.0,72.041,72.041,71.8183,72.0313,25759.0
2023-11-13 10:30:00,74.34,74.42,74.26,74.3,21643.0,71.9829,72.0604,71.9055,71.9442,21643.0
2023-11-13 11:00:00,74.3,74.3,74.0,74.24,39068.0,71.9442,71.9442,71.6537,71.8861,39068.0
2023-11-13 11:30:00,74.29,74.3,74.07,74.24,22939.0,71.9345,71.9442,71.7215,71.8861,22939.0
2023-11-13 12:00:00,74.25,74.37,74.21,74.36,19211.0,71.8958,72.012,71.8571,72.0023,19211.0
2023-11-13 12:30:00,74.34,74.37,74.21,74.27,30351.0,71.9829,72.012,71.8571,71.9152,30351.0
2023-11-13 13:00:00,74.26,74.46,74.22,74.38,35485.0,71.9055,72.0991,71.8667,72.0217,35485.0
2023-11-13 13:30:00,74.32,74.44,74.25,74.34,26568.0,71.9636,72.0798,71.8958,71.9829,26568.0
2023-11-13 14:00:00,74.35,74.43,74.15,74.25,41272.0,71.9926,72.0701,71.799,71.8958,41272.0
2023-11-13 14:30:00,74.25,74.34,74.21,74.27,27359.0,71.8958,71.9829,71.8571,71.9152,27359.0
2023-11-13 15:00:00,74.27,74.34,74.21,74.3,29216.0,71.9152,71.9829,71.8571,71.9442,29216.0
2023-11-13 15:30:00,74.3,74.33,74.2,74.25,158272.0,71.9442,71.9733,71.8474,71.8958,158272.0
2023-11-14 09:30:00,74.35,74.49,73.94,73.98,57984.0,71.9926,72.1282,71.5956,71.6343,57984.0
2023-11-14 10:00:00,73.97,74.57,73.96,74.56,72111.0,71.6247,72.2056,71.615,72.196,72111.0
2023-11-14 10:30:00,74.56,74.58,74.38,74.56,39938.0,72.196,72.2153,72.0217,72.196,39938.0
2023-11-14 11:00:00,74.6,74.68,74.46,74.67,24114.0,72.2347,72.3122,72.0991,72.3025,24114.0
2023-11-14 11:30:00,74.67,74.74,74.56,74.64,27143.0,72.3025,72.3703,72.196,72.2734,27143.0
2023-11-14 12:00:00,74.63,74.7,74.53,74.61,22129.0,72.2637,72.3315,72.1669,72.2444,22129.0
2023-11-14 12:30:00,74.63,74.66,74.56,74.56,22512.0,72.2637,72.2928,72.196,72.196,22512.0
2023-11-14 13:00:00,74.56,74.59,74.42,74.44,25127.0,72.196,72.225,72.0604,72.0798,25127.0
2023-11-14 13:30:00,74.45,74.66,74.44,74.58,20479.0,72.0894,72.2928,72.0798,72.2153,20479.0
2023-11-14 14:00:00,74.56,74.71,74.49,74.71,35196.0,72.196,72.3412,72.1282,72.3412,35196.0
2023-11-14 14:30:00,74.71,74.94,74.71,74.86,102601.0,72.3412,72.5639,72.3412,72.4864,102601.0
2023-11-14 15:00:00,74.86,75.07,74.83,74.96,120029.0,72.4864,72.6898,72.4574,72.5833,120029.0
2023-11-14 15:30:00,74.97,75.03,74.74,74.87,172024.0,72.593,72.6511,72.3703,72.4961,172024.0
2023-11-15 09:30:00,74.84,75.34,74.69,74.76,73679.0,72.4671,72.9512,72.3218,72.3896,73679.0
2023-11-15 10:00:00,74.77,75.26,74.76,75.14,36608.0,72.3993,72.8738,72.3896,72.7576,36608.0
2023-11-15 10:30:00,75.11,75.35,75.07,75.31,42599.0,72.7285,72.9609,72.6898,72.9222,42599.0
2023-11-15 11:00:00,75.31,75.46,75.22,75.3,59750.0,72.9222,73.0674,72.835,72.9125,59750.0
2023-11-15 11:30:00,75.3,75.45,75.13,75.41,38912.0,72.9125,73.0577,72.7479,73.019,38912.0
2023-11-15 12:00:00,75.42,75.47,75.34,75.42,54800.0,73.0287,73.0771,72.9512,73.0287,54800.0
2023-11-15 12:30:00,75.42,75.55,75.39,75.46,116773.0,73.0287,73.1546,72.9996,73.0674,116773.0
2023-11-15 13:00:00,75.47,75.58,75.44,75.51,32008.0,73.0771,73.1836,73.0481,73.1158,32008.0
2023-11-15 13:30:00,75.51,75.57,75.49,75.52,24251.0,73.1158,73.1739,73.0965,73.1255,24251.0
2023-11-15 14:00:00,75.52,75.61,75.39,75.44,52864.0,73.1255,73.2127,72.9996,73.0481,52864.0
2023-11-15 14:30:00,75.43,75.45,75.32,75.4,43900.0,73.0384,73.0577,72.9319,73.0093,43900.0
2023-11-15 15:00:00,75.4,75.46,75.36,75.4,38314.0,73.0093,73.0674,72.9706,73.0093,38314.0
2023-11-15 15:30:00,75.4,75.49,75.25,75.35,233607.0,73.0093,73.0965,72.8641,72.9609,233607.0
2023-11-16 09:30:00,75.36,76.11,75.36,76.11,101097.0,72.9706,73.6968,72.9706,73.6968,101097.0
2023-11-16 10:00:00,76.13,76.18,75.84,75.92,32436.0,73.7162,73.7646,73.4354,73.5128,32436.0
2023-11-16 10:30:00,75.92,76.03,75.73,75.8,52461.0,73.5128,73.6194,73.3289,73.3966,52461.0
2023-11-16 11:00:00,75.76,75.85,75.63,75.84,50227.0,73.3579,73.4451,73.232,73.4354,50227.0
2023-11-16 11:30:00,75.84,76.05,75.8,76.03,87514.0,73.4354,73.6387,73.3966,73.6194,87514.0
2023-11-16 12:00:00,76.03,76.1,75.95,75.95,41178.0,73.6194,73.6871,73.5419,73.5419,41178.0
2023-11-16 12:30:00,75.94,75.98,75.83,75.97,27385.0,73.5322,73.5709,73.4257,73.5613,27385.0
2023-11-16 13:00:00,75.97,76.17,75.95,76.15,35600.0,73.5613,73.7549,73.5419,73.7355,35600.0
2023-11-16 13:30:00,76.15,76.16,76.01,76.16,60875.0,73.7355,73.7452,73.6,73.7452,60875.0
2023-11-16 14:00:00,76.16,76.21,76.02,76.06,47505.0,73.7452,73.7936,73.6097,73.6484,47505.0
2023-11-16 14:30:00,76.06,76.27,76.03,76.24,54868.0,73.6484,73.8517,73.6194,73.8227,54868.0
2023-11-16 15:00:00,76.24,76.28,76.19,76.2,45695.0,73.8227,73.8614,73.7743,73.784,45695.0
2023-11-16 15:30:00,76.21,76.41,76.13,76.38,213976.0,73.7936,73.9873,73.7162,73.9583,213976.0
2023-11-17 09:30:00,76.66,77.11,76.32,77.06,102633.0,74.2294,74.6651,73.9002,74.6167,102633.0
2023-11-17 10:00:00,77.06,77.23,76.92,77.17,42224.0,74.6167,74.7813,74.4811,74.7232,42224.0
2023-11-17 10:30:00,77.18,77.23,77.02,77.12,36161.0,74.7329,74.7813,74.578,74.6748,36161.0
2023-11-17 11:00:00,77.12,77.19,77.02,77.03,50604.0,74.6748,74.7426,74.578,74.5876,50604.0
2023-11-17 11:30:00,77.02,77.1,76.89,76.97,36119.0,74.578,74.6554,74.4521,74.5295,36119.0
2023-11-17 12:00:00,76.97,77.1,76.97,77.03,29975.0,74.5295,74.6554,74.5295,74.5876,29975.0
2023-11-17 12:30:00,77.03,77.05,76.7,76.7,71368.0,74.5876,74.607,74.2681,74.2681,71368.0
2023-11-17 13:00:00,76.69,76.8,76.53,76.78,62363.0,74.2584,74.3649,74.1035,74.3456,62363.0
2023-11-17 13:30:00,76.8,76.93,76.7,76.71,65080.0,74.3649,74.4908,74.2681,74.2778,65080.0
2023-11-17 14:00:00,76.71,76.71,76.36,76.56,79189.0,74.2778,74.2778,73.9389,74.1325,79189.0
2023-11-17 14:30:00,76.57,76.67,76.38,76.44,46101.0,74.1422,74.2391,73.9583,74.0164,46101.0
2023-11-17 15:00:00,76.45,76.48,76.19,76.34,95395.0,74.026,74.0551,73.7743,73.9195,95395.0
2023-11-17 15:30:00,76.36,76.55,76.28,76.55,186240.0,73.9389,74.1229,73.8614,74.1229,186240.0
2023-11-20 09:30:00,76.07,76.57,75.83,76.57,73679.0,73.6581,74.1422,73.4257,74.1422,73679.0
2023-11-20 10:00:00,76.57,76.79,76.32,76.77,44719.0,74.1422,74.3553,73.9002,74.3359,44719.0
2023-11-20 10:30:00,76.78,76.87,76.6,76.63,39280.0,74.3456,74.4327,74.1713,74.2003,39280.0
2023-11-20 11:00:00,76.65,76.66,76.39,76.47,40010.0,74.2197,74.2294,73.9679,74.0454,40010.0
2023-11-20 11:30:00,76.48,76.53,76.42,76.52,32867.0,74.0551,74.1035,73.997,74.0938,32867.0
2023-11-20 12:00:00,76.53,76.61,76.47,76.54,19632.0,74.1035,74.181,74.0454,74.1132,19632.0
2023-11-20 12:30:00,76.55,76.55,76.17,76.39,50306.0,74.1229,74.1229,73.7549,73.9679,50306.0
2023-11-20 13:00:00,76.38,76.53,76.35,76.44,23085.0,73.9583,74.1035,73.9292,74.0164,23085.0
2023-11-20 13:30:00,76.46,76.48,76.35,76.35,41688.0,74.0357,74.0551,73.9292,73.9292,41688.0
2023-11-20 14:00:00,76.35,76.47,76.3,76.45,54290.0,73.9292,74.0454,73.8808,74.026,54290.0
2023-11-20 14:30:00,76.47,76.61,76.47,76.54,21385.0,74.0454,74.181,74.0454,74.1132,21385.0
2023-11-20 15:00:00,76.54,76.62,76.47,76.6,32330.0,74.1132,74.1906,74.0454,74.1713,32330.0
2023-11-20 15:30:00,76.59,76.59,76.26,76.33,130614.0,74.1616,74.1616,73.8421,73.9098,130614.0
2023-11-21 09:30:00,76.44,76.99,76.25,76.87,51912.0,74.0164,74.5489,73.8324,74.4327,51912.0
2023-11-21 10:00:00,76.87,77.31,76.84,77.31,36141.0,74.4327,74.8588,74.4037,74.8588,36141.0
2023-11-21 10:30:00,77.32,77.54,77.24,77.32,61234.0,74.8684,75.0815,74.791,74.8684,61234.0
2023-11-21 11:00:00,77.31,77.5,77.3,77.31,64281.0,74.8588,75.0427,74.8491,74.8588,64281.0
2023-11-21 11:30:00,77.31,77.36,77.17,77.29,21621.0,74.8588,74.9072,74.7232,74.8394,21621.0
2023-11-21 12:00:00,77.27,77.46,77.21,77.25,16585.0,74.82,75.004,74.7619,74.8007,16585.0
2023-11-21 12:30:00,77.24,77.38,77.21,77.35,22786.0,74.791,74.9265,74.7619,74.8975,22786.0
2023-11-21 13:00:00,77.34,77.49,77.31,77.39,21596.0,74.8878,75.0331,74.8588,74.9362,21596.0
2023-11-21 13:30:00,77.38,77.48,77.35,77.39,21391.0,74.9265,75.0234,74.8975,74.9362,21391.0
2023-11-21 14:00:00,77.35,77.45,77.31,77.45,32874.0,74.8975,74.9943,74.8588,74.9943,32874.0
2023-11-21 14:30:00,77.46,77.46,77.23,77.36,23351.0,75.004,75.004,74.7813,74.9072,23351.0
2023-11-21 15:00:00,77.37,77.38,77.26,77.3,51573.0,74.9169,74.9265,74.8104,74.8491,51573.0
2023-11-21 15:30:00,77.29,77.42,77.24,77.32,144455.0,74.8394,74.9653,74.791,74.8684,144455.0
2023-11-22 09:30:00,77.34,77.65,77.18,77.65,34440.0,74.8878,75.188,74.7329,75.188,34440.0
2023-11-22 10:00:00,77.65,77.81,77.59,77.79,25338.0,75.188,75.3429,75.1299,75.3235,25338.0
2023-11-22 10:30:00,77.77,77.77,77.49,77.53,22634.0,75.3042,75.3042,75.0331,75.0718,22634.0
2023-11-22 11:00:00,77.53,77.64,77.46,77.55,31799.0,75.0718,75.1783,75.004,75.0912,31799.0
2023-11-22 11:30:00,77.58,77.61,77.46,77.61,16548.0,75.1202,75.1493,75.004,75.1493,16548.0
2023-11-22 12:00:00,77.62,77.72,77.48,77.49,21508.0,75.1589,75.2558,75.0234,75.0331,21508.0
2023-11-22 12:30:00,77.47,77.49,77.37,77.49,16363.0,75.0137,75.0331,74.9169,75.0331,16363.0
2023-11-22 13:00:00,77.51,77.52,77.4,77.42,16686.0,75.0524,75.0621,74.9459,74.9653,16686.0
2023-11-22 13:30:00,77.43,77.48,77.35,77.46,20384.0,74.975,75.0234,74.8975,75.004,20384.0
2023-11-22 14:00:00,77.44,77.57,77.43,77.56,25538.0,74.9846,75.1105,74.975,75.1008,25538.0
2023-11-22 14:30:00,77.57,77.6,77.46,77.53,22469.0,75.1105,75.1396,75.004,75.0718,22469.0
2023-11-22 15:00:00,77.53,77.78,77.53,77.78,42687.0,75.0718,75.3139,75.0718,75.3139,42687.0
2023-11-22 15:30:00,77.78,77.87,77.71,77.73,169057.0,75.3139,75.401,75.2461,75.2654,169057.0
2023-11-24 09:30:00,78.0,78.24,77.68,78.17,58357.0,75.5269,75.7593,75.217,75.6915,58357.0
2023-11-24 10:00:00,78.15,78.44,78.13,78.44,18418.0,75.6721,75.9529,75.6528,75.9529,18418.0
2023-11-24 10:30:00,78.46,78.67,78.42,78.58,23542.0,75.9723,76.1756,75.9336,76.0885,23542.0
2023-11-24 11:00:00,78.55,78.57,78.29,78.31,17835.0,76.0594,76.0788,75.8077,75.8271,17835.0
2023-11-24 11:30:00,78.33,78.37,78.1,78.15,37387.0,75.8464,75.8852,75.6237,75.6721,37387.0
2023-11-24 12:00:00,78.16,78.19,78.08,78.09,27149.0,75.6818,75.7109,75.6044,75.614,27149.0
2023-11-24 12:30:00,78.09,78.23,78.02,78.05,50314.0,75.614,75.7496,75.5463,75.5753,50314.0
2023-11-27 09:30:00,77.93,78.27,77.9,78.02,42039.0,75.4591,75.7883,75.4301,75.5463,42039.0
2023-11-27 10:00:00,78.03,78.04,77.85,77.89,34995.0,75.5559,75.5656,75.3816,75.4204,34995.0
2023-11-27 10:30:00,77.92,77.96,77.81,77.94,20036.0,75.4494,75.4882,75.3429,75.4688,20036.0
2023-11-27 11:00:00,77.95,78.04,77.89,78.02,36923.0,75.4785,75.5656,75.4204,75.5463,36923.0
2023-11-27 11:30:00,78.02,78.07,77.96,78.01,28633.0,75.5463,75.5947,75.4882,75.5366,28633.0
2023-11-27 12:00:00,78.01,78.03,77.88,77.98,40064.0,75.5366,75.5559,75.4107,75.5075,40064.0
2023-11-27 12:30:00,77.99,78.23,77.99,78.22,30666.0,75.5172,75.7496,75.5172,75.7399,30666.0
2023-11-27 13:00:00,78.22,78.31,78.17,78.27,26335.0,75.7399,75.8271,75.6915,75.7883,26335.0
2023-11-27 13:30:00,78.27,78.33,78.2,78.28,19854.0,75.7883,75.8464,75.7205,75.798,19854.0
2023-11-27 14:00:00,78.28,78.42,78.21,78.31,36628.0,75.798,75.9336,75.7302,75.8271,36628.0
2023-11-27 14:30:00,78.3,78.33,78.23,78.3,37907.0,75.8174,75.8464,75.7496,75.8174,37907.0
2023-11-27 15:00:00,78.31,78.48,78.31,78.47,57100.0,75.8271,75.9917,75.8271,75.982,57100.0
2023-11-27 15:30:00,78.48,78.56,78.34,78.43,136866.0,75.9917,76.0691,75.8561,75.9433,136866.0
2023-11-28 09:30:00,78.31,78.31,78.05,78.14,63870.0,75.8271,75.8271,75.5753,75.6624,63870.0
2023-11-28 10:00:00,78.11,78.22,77.91,78.14,65362.0,75.6334,75.7399,75.4397,75.6624,65362.0
2023-11-28 10:30:00,78.14,78.31,78.09,78.31,73935.0,75.6624,75.8271,75.614,75.8271,73935.0
2023-11-28 11:00:00,78.34,78.34,77.96,78.07,68339.0,75.8561,75.8561,75.4882,75.5947,68339.0
2023-11-28 11:30:00,78.07,78.15,77.96,78.02,37785.0,75.5947,75.6721,75.4882,75.5463,37785.0
2023-11-28 12:00:00,78.01,78.02,77.57,77.59,40413.0,75.5366,75.5463,75.1105,75.1299,40413.0
2023-11-28 12:30:00,77.58,77.58,77.24,77.26,45190.0,75.1202,75.1202,74.791,74.8104,45190.0
2023-11-28 13:00:00,77.25,77.41,77.1,77.41,39904.0,74.8007,74.9556,74.6554,74.9556,39904.0
2023-11-28 13:30:00,77.4,77.4,77.18,77.23,42138.0,74.9459,74.9459,74.7329,74.7813,42138.0
2023-11-28 14:00:00,77.23,77.34,77.2,77.25,53255.0,74.7813,74.8878,74.7523,74.8007,53255.0
2023-11-28 14:30:00,77.24,77.39,77.18,77.32,41227.0,74.791,74.9362,74.7329,74.8684,41227.0
2023-11-28 15:00:00,77.33,77.38,77.26,77.38,60623.0,74.8781,74.9265,74.8104,74.9265,60623.0
2023-11-28 15:30:00,77.38,77.44,77.17,77.19,162938.0,74.9265,74.9846,74.7232,74.7426,162938.0
2023-11-29 09:30:00,77.0,77.23,76.69,76.91,49738.0,74.5586,74.7813,74.2584,74.4714,49738.0
2023-11-29 10:00:00,76.94,77.2,76.87,77.08,30283.0,74.5005,74.7523,74.4327,74.6361,30283.0
2023-11-29 10:30:00,77.04,77.35,77.0,77.3,26549.0,74.5973,74.8975,74.5586,74.8491,26549.0
2023-11-29 11:00:00,77.29,77.42,77.19,77.35,34597.0,74.8394,74.9653,74.7426,74.8975,34597.0
2023-11-29 11:30:00,77.35,77.38,77.22,77.34,35805.0,74.8975,74.9265,74.7716,74.8878,35805.0
2023-11-29 12:00:00,77.34,77.47,77.23,77.33,35966.0,74.8878,75.0137,74.7813,74.8781,35966.0
2023-11-29 12:30:00,77.34,77.38,77.23,77.28,28380.0,74.8878,74.9265,74.7813,74.8297,28380.0
2023-11-29 13:00:00,77.29,77.35,77.21,77.26,28358.0,74.8394,74.8975,74.7619,74.8104,28358.0
2023-11-29 13:30:00,77.25,77.27,77.15,77.23,28108.0,74.8007,74.82,74.7038,74.7813,28108.0
2023-11-29 14:00:00,77.22,77.26,77.1,77.11,37524.0,74.7716,74.8104,74.6554,74.6651,37524.0
2023-11-29 14:30:00,77.09,77.1,77.0,77.06,47947.0,74.6457,74.6554,74.5586,74.6167,47947.0
2023-11-29 15:00:00,77.05,77.08,76.82,76.82,64941.0,74.607,74.6361,74.3843,74.3843,64941.0
2023-11-29 15:30:00,76.8,77.0,76.79,76.98,203511.0,74.3649,74.5586,74.3553,74.5392,203511.0
2023-11-30 09:30:00,76.65,77.39,76.65,77.39,58776.0,74.666,75.3868,74.666,75.3868,58776.0
2023-11-30 10:00:00,77.43,77.47,77.09,77.19,78660.0,75.4258,75.4648,75.0946,75.192,78660.0
2023-11-30 10:30:00,77.24,77.7,77.24,77.65,22298.0,75.2407,75.6888,75.2407,75.6401,22298.0
2023-11-30 11:00:00,77.65,77.67,77.4,77.6,30956.0,75.6401,75.6596,75.3966,75.5914,30956.0
2023-11-30 11:30:00,77.64,77.64,77.43,77.48,24425.0,75.6304,75.6304,75.4258,75.4745,24425.0
2023-11-30 12:00:00,77.5,77.54,77.33,77.37,23235.0,75.494,75.533,75.3284,75.3674,23235.0
2023-11-30 12:30:00,77.38,77.38,77.21,77.29,36167.0,75.3771,75.3771,75.2115,75.2894,36167.0
2023-11-30 13:00:00,77.28,77.5,77.27,77.42,31716.0,75.2797,75.494,75.2699,75.4161,31716.0
2023-11-30 13:30:00,77.42,77.53,77.39,77.5,21555.0,75.4161,75.5232,75.3868,75.494,21555.0
2023-11-30 14:00:00,77.52,77.62,77.46,77.59,30045.0,75.5135,75.6109,75.455,75.5817,30045.0
2023-11-30 14:30:00,77.59,77.73,77.48,77.73,31967.0,75.5817,75.718,75.4745,75.718,31967.0
2023-11-30 15:00:00,77.73,77.83,77.67,77.73,46216.0,75.718,75.8155,75.6596,75.718,46216.0
2023-11-30 15:30:00,77.72,78.2,77.66,78.14,352548.0,75.7083,76.1759,75.6499,76.1174,352548.0
2023-12-01 09:30:00,77.99,78.33,77.83,78.07,34920.0,75.9713,76.3025,75.8155,76.0492,34920.0
2023-12-01 10:00:00,78.11,78.24,78.03,78.22,30219.0,76.0882,76.2148,76.0103,76.1954,30219.0
2023-12-01 10:30:00,78.22,78.29,78.11,78.18,38317.0,76.1954,76.2635,76.0882,76.1564,38317.0
2023-12-01 11:00:00,78.17,78.29,78.03,78.29,31481.0,76.1467,76.2635,76.0103,76.2635,31481.0
2023-12-01 11:30:00,78.3,78.59,78.21,78.55,45265.0,76.2733,76.5558,76.1856,76.5168,45265.0
2023-12-01 12:00:00,78.55,78.62,78.48,78.57,33718.0,76.5168,76.585,76.4486,76.5363,33718.0
2023-12-01 12:30:00,78.56,78.57,78.29,78.3,75864.0,76.5266,76.5363,76.2635,76.2733,75864.0
2023-12-01 13:00:00,78.31,78.33,78.07,78.07,51785.0,76.283,76.3025,76.0492,76.0492,51785.0
2023-12-01 13:30:00,78.08,78.12,77.91,77.93,59744.0,76.059,76.0979,75.8934,75.9129,59744.0
2023-12-01 14:00:00,77.92,78.03,77.92,77.95,165707.0,75.9031,76.0103,75.9031,75.9323,165707.0
2023-12-01 14:30:00,77.95,77.99,77.89,77.95,268298.0,75.9323,75.9713,75.8739,75.9323,268298.0
2023-12-01 15:00:00,77.97,77.97,77.67,77.77,100132.0,75.9518,75.9518,75.6596,75.757,100132.0
2023-12-01 15:30:00,77.78,78.04,77.7,77.81,331862.0,75.7667,76.02,75.6888,75.796,331862.0
2023-12-04 09:30:00,77.59,78.55,77.59,78.31,39658.0,75.5817,76.5168,75.5817,76.283,39658.0
2023-12-04 10:00:00,78.33,78.47,78.12,78.46,54163.0,76.3025,76.4389,76.0979,76.4291,54163.0
2023-12-04 10:30:00,78.45,78.49,78.21,78.37,48454.0,76.4194,76.4584,76.1856,76.3415,48454.0
2023-12-04 11:00:00,78.34,78.47,78.22,78.35,39161.0,76.3123,76.4389,76.1954,76.322,39161.0
2023-12-04 11:30:00,78.34,78.35,78.17,78.17,25337.0,76.3123,76.322,76.1467,76.1467,25337.0
2023-12-04 12:00:00,78.19,78.38,78.16,78.37,46535.0,76.1661,76.3512,76.1369,76.3415,46535.0
2023-12-04 12:30:00,78.36,78.41,78.27,78.33,35044.0,76.3317,76.3804,76.2441,76.3025,35044.0
2023-12-04 13:00:00,78.32,78.36,78.24,78.33,29480.0,76.2928,76.3317,76.2148,76.3025,29480.0
2023-12-04 13:30:00,78.33,78.5,78.32,78.45,58137.0,76.3025,76.4681,76.2928,76.4194,58137.0
2023-12-04 14:00:00,78.46,78.61,78.4,78.4,54135.0,76.4291,76.5753,76.3707,76.3707,54135.0
2023-12-04 14:30:00,78.4,78.59,78.4,78.48,49418.0,76.3707,76.5558,76.3707,76.4486,49418.0
2023-12-04 15:00:00,78.5,78.6,78.46,78.48,41977.0,76.4681,76.5655,76.4291,76.4486,41977.0
2023-12-04 15:30:00,78.48,78.67,78.34,78.63,185899.0,76.4486,76.6337,76.3123,76.5947,185899.0
2023-12-05 09:30:00,78.5,78.8,78.16,78.66,52090.0,76.4681,76.7603,76.1369,76.624,52090.0
2023-12-05 10:00:00,78.62,78.89,78.5,78.89,55527.0,76.585,76.848,76.4681,76.848,55527.0
2023-12-05 10:30:00,78.92,79.06,78.77,79.05,212126.0,76.8772,77.0136,76.7311,77.0039,212126.0
2023-12-05 11:00:00,79.07,79.27,79.0,79.27,83988.0,77.0234,77.2182,76.9552,77.2182,83988.0
2023-12-05 11:30:00,79.28,79.48,79.27,79.3,56312.0,77.2279,77.4227,77.2182,77.2474,56312.0
2023-12-05 12:00:00,79.29,79.34,79.11,79.13,37980.0,77.2377,77.2864,77.0623,77.0818,37980.0
2023-12-05 12:30:00,79.12,79.23,79.09,79.23,30011.0,77.0721,77.1792,77.0428,77.1792,30011.0
2023-12-05 13:00:00,79.22,79.28,79.14,79.26,24776.0,77.1695,77.2279,77.0915,77.2084,24776.0
2023-12-05 13:30:00,79.27,79.29,79.16,79.24,27149.0,77.2182,77.2377,77.111,77.189,27149.0
2023-12-05 14:00:00,79.24,79.4,79.23,79.28,30376.0,77.189,77.3448,77.1792,77.2279,30376.0
2023-12-05 14:30:00,79.29,79.36,79.25,79.27,31861.0,77.2377,77.3059,77.1987,77.2182,31861.0
2023-12-05 15:00:00,79.26,79.34,79.14,79.15,54039.0,77.2084,77.2864,77.0915,77.1013,54039.0
2023-12-05 15:30:00,79.15,79.19,78.86,78.95,183592.0,77.1013,77.1403,76.8188,76.9065,183592.0
2023-12-06 09:30:00,79.06,79.65,79.06,79.42,116084.0,77.0136,77.5883,77.0136,77.3643,116084.0
2023-12-06 10:00:00,79.47,79.58,78.96,79.22,40485.0,77.413,77.5202,76.9162,77.1695,40485.0
2023-12-06 10:30:00,79.24,79.24,78.22,78.42,43852.0,77.189,77.189,76.1954,76.3902,43852.0
2023-12-06 11:00:00,78.47,78.58,78.23,78.3,30803.0,76.4389,76.546,76.2051,76.2733,30803.0
2023-12-06 11:30:00,78.29,78.38,78.24,78.31,23266.0,76.2635,76.3512,76.2148,76.283,23266.0
2023-12-06 12:00:00,78.33,78.42,78.31,78.35,37780.0,76.3025,76.3902,76.283,76.322,37780.0
2023-12-06 12:30:00,78.38,78.38,78.22,78.3,26524.0,76.3512,76.3512,76.1954,76.2733,26524.0
2023-12-06 13:00:00,78.31,78.53,78.3,78.44,21728.0,76.283,76.4973,76.2733,76.4097,21728.0
2023-12-06 13:30:00,78.44,78.58,78.43,78.45,22199.0,76.4097,76.546,76.3999,76.4194,22199.0
2023-12-06 14:00:00,78.45,78.61,78.41,78.46,31398.0,76.4194,76.5753,76.3804,76.4291,31398.0
2023-12-06 14:30:00,78.46,78.53,78.31,78.34,29110.0,76.4291,76.4973,76.283,76.3123,29110.0
2023-12-06 15:00:00,78.33,78.4,78.24,78.27,33790.0,76.3025,76.3707,76.2148,76.2441,33790.0
2023-12-06 15:30:00,78.27,78.39,78.19,78.38,139017.0,76.2441,76.361,76.1661,76.3512,139017.0
2023-12-07 09:30:00,78.6,78.78,78.08,78.52,31361.0,76.5655,76.7409,76.059,76.4876,31361.0
2023-12-07 10:00:00,78.48,78.76,78.46,78.48,32405.0,76.4486,76.7214,76.4291,76.4486,32405.0
2023-12-07 10:30:00,78.48,78.6,78.29,78.31,27454.0,76.4486,76.5655,76.2635,76.283,27454.0
2023-12-07 11:00:00,78.32,78.42,78.14,78.16,26817.0,76.2928,76.3902,76.1174,76.1369,26817.0
2023-12-07 11:30:00,78.13,78.36,78.1,78.33,20314.0,76.1077,76.3317,76.0785,76.3025,20314.0
2023-12-07 12:00:00,78.35,78.38,78.09,78.15,30979.0,76.322,76.3512,76.0687,76.1272,30979.0
2023-12-07 12:30:00,78.15,78.31,78.13,78.21,20456.0,76.1272,76.283,76.1077,76.1856,20456.0
2023-12-07 13:00:00,78.21,78.32,78.19,78.29,18898.0,76.1856,76.2928,76.1661,76.2635,18898.0
2023-12-07 13:30:00,78.29,78.41,78.25,78.26,21376.0,76.2635,76.3804,76.2246,76.2343,21376.0
2023-12-07 14:00:00,78.25,78.36,78.22,78.3,28695.0,76.2246,76.3317,76.1954,76.2733,28695.0
2023-12-07 14:30:00,78.31,78.33,78.22,78.23,30687.0,76.283,76.3025,76.1954,76.2051,30687.0
2023-12-07 15:00:00,78.25,78.25,78.18,78.25,49544.0,76.2246,76.2246,76.1564,76.2246,49544.0
2023-12-07 15:30:00,78.25,78.34,78.21,78.28,160118.0,76.2246,76.3123,76.1856,76.2538,160118.0
2023-12-08 09:30:00,78.31,78.31,77.9,78.11,23819.0,76.283,76.283,75.8836,76.0882,23819.0
2023-12-08 10:00:00,78.15,78.4,77.89,77.93,23300.0,76.1272,76.3707,75.8739,75.9129,23300.0
2023-12-08 10:30:00,77.93,78.14,77.91,78.09,23428.0,75.9129,76.1174,75.8934,76.0687,23428.0
2023-12-08 11:00:00,78.09,78.09,77.81,77.88,23734.0,76.0687,76.0687,75.796,75.8642,23734.0
2023-12-08 11:30:00,77.91,78.13,77.89,78.1,20447.0,75.8934,76.1077,75.8739,76.0785,20447.0
2023-12-08 12:00:00,78.12,78.12,77.93,78.02,24075.0,76.0979,76.0979,75.9129,76.0005,24075.0
2023-12-08 12:30:00,78.04,78.16,78.0,78.09,24236.0,76.02,76.1369,75.9811,76.0687,24236.0
2023-12-08 13:00:00,78.07,78.27,78.06,78.18,14684.0,76.0492,76.2441,76.0395,76.1564,14684.0
2023-12-08 13:30:00,78.17,78.2,77.96,77.99,23257.0,76.1467,76.1759,75.9421,75.9713,23257.0
2023-12-08 14:00:00,77.99,78.14,77.99,78.1,21215.0,75.9713,76.1174,75.9713,76.0785,21215.0
2023-12-08 14:30:00,78.08,78.23,78.07,78.15,25741.0,76.059,76.2051,76.0492,76.1272,25741.0
2023-12-08 15:00:00,78.18,78.24,78.13,78.23,30943.0,76.1564,76.2148,76.1077,76.2051,30943.0
2023-12-08 15:30:00,78.22,78.39,78.18,78.28,176216.0,76.1954,76.361,76.1564,76.2538,176216.0
2023-12-11 09:30:00,78.5,78.72,78.34,78.59,37933.0,76.4681,76.6824,76.3123,76.5558,37933.0
2023-12-11 10:00:00,78.63,78.94,78.63,78.81,32483.0,76.5947,76.8967,76.5947,76.7701,32483.0
2023-12-11 10:30:00,78.82,79.07,78.8,78.95,28503.0,76.7798,77.0234,76.7603,76.9065,28503.0
2023-12-11 11:00:00,78.97,79.06,78.78,78.87,37658.0,76.9259,77.0136,76.7409,76.8285,37658.0
2023-12-11 11:30:00,78.89,79.03,78.78,78.85,45554.0,76.848,76.9844,76.7409,76.8091,45554.0
2023-12-11 12:00:00,78.88,78.97,78.87,78.9,17727.0,76.8383,76.9259,76.8285,76.8578,17727.0
2023-12-11 12:30:00,78.91,78.99,78.89,78.94,31719.0,76.8675,76.9454,76.848,76.8967,31719.0
2023-12-11 13:00:00,78.95,79.01,78.92,79.0,16059.0,76.9065,76.9649,76.8772,76.9552,16059.0
2023-12-11 13:30:00,78.98,78.98,78.82,78.83,29140.0,76.9357,76.9357,76.7798,76.7896,29140.0
2023-12-11 14:00:00,78.84,78.96,78.75,78.92,24094.0,76.7993,76.9162,76.7116,76.8772,24094.0
2023-12-11 14:30:00,78.92,78.92,78.73,78.75,26356.0,76.8772,76.8772,76.6922,76.7116,26356.0
2023-12-11 15:00:00,78.74,78.83,78.72,78.77,40126.0,76.7019,76.7896,76.6824,76.7311,40126.0
2023-12-11 15:30:00,78.76,78.81,78.68,78.8,75640.0,76.7214,76.7701,76.6435,76.7603,75640.0
2023-12-12 09:30:00,78.91,79.49,78.84,79.37,65297.0,76.8675,77.4325,76.7993,77.3156,65297.0
2023-12-12 10:00:00,79.37,79.72,79.37,79.69,52674.0,77.3156,77.6565,77.3156,77.6273,52674.0
2023-12-12 10:30:00,79.66,79.66,79.49,79.59,29673.0,77.5981,77.5981,77.4325,77.5299,29673.0
2023-12-12 11:00:00,79.61,79.78,79.6,79.75,46067.0,77.5494,77.715,77.5396,77.6858,46067.0
2023-12-12 11:30:00,79.74,79.9,79.67,79.89,53833.0,77.676,77.8319,77.6078,77.8221,53833.0
2023-12-12 12:00:00,79.89,79.91,79.74,79.74,23802.0,77.8221,77.8416,77.676,77.676,23802.0
2023-12-12 12:30:00,79.75,79.79,79.61,79.64,34638.0,77.6858,77.7247,77.5494,77.5786,34638.0
2023-12-12 13:00:00,79.62,79.65,79.52,79.6,26647.0,77.5591,77.5883,77.4617,77.5396,26647.0
2023-12-12 13:30:00,79.6,79.62,79.49,79.54,27781.0,77.5396,77.5591,77.4325,77.4812,27781.0
2023-12-12 14:00:00,79.53,79.62,79.44,79.6,28589.0,77.4715,77.5591,77.3838,77.5396,28589.0
2023-12-12 14:30:00,79.61,79.62,79.46,79.55,73416.0,77.5494,77.5591,77.4033,77.4909,73416.0
2023-12-12 15:00:00,79.55,79.69,79.52,79.69,67064.0,77.4909,77.6273,77.4617,77.6273,67064.0
2023-12-12 15:30:00,79.69,79.83,79.64,79.82,220979.0,77.6273,77.7637,77.5786,77.7539,220979.0
2023-12-13 09:30:00,79.51,80.17,79.37,80.09,109990.0,77.452,78.0949,77.3156,78.017,109990.0
2023-12-13 10:00:00,80.09,80.19,79.86,80.07,98163.0,78.017,78.1144,77.7929,77.9975,98163.0
2023-12-13 10:30:00,80.07,80.11,79.84,79.92,71044.0,77.9975,78.0364,77.7734,77.8514,71044.0
2023-12-13 11:00:00,79.91,80.21,79.84,80.15,64598.0,77.8416,78.1339,77.7734,78.0754,64598.0
2023-12-13 11:30:00,80.14,80.26,80.09,80.24,30858.0,78.0657,78.1826,78.017,78.1631,30858.0
2023-12-13 12:00:00,80.25,80.32,80.1,80.11,25763.0,78.1728,78.241,78.0267,78.0364,25763.0
2023-12-13 12:30:00,80.11,80.25,80.1,80.22,33305.0,78.0364,78.1728,78.0267,78.1436,33305.0
2023-12-13 13:00:00,80.22,80.24,80.16,80.24,23122.0,78.1436,78.1631,78.0851,78.1631,23122.0
2023-12-13 13:30:00,80.23,80.26,80.03,80.06,58899.0,78.1533,78.1826,77.9585,77.9877,58899.0
2023-12-13 14:00:00,80.06,80.35,80.06,80.18,55576.0,77.9877,78.2702,77.9877,78.1046,55576.0
2023-12-13 14:30:00,80.21,80.55,80.21,80.52,70640.0,78.1339,78.4651,78.1339,78.4358,70640.0
2023-12-13 15:00:00,80.52,80.67,80.43,80.59,101285.0,78.4358,78.5819,78.3482,78.504,101285.0
2023-12-13 15:30:00,80.58,80.73,80.48,80.67,214028.0,78.4943,78.6404,78.3969,78.5819,214028.0
2023-12-14 09:30:00,80.66,80.68,79.69,80.62,115842.0,78.5722,78.5917,77.6273,78.5332,115842.0
2023-12-14 10:00:00,80.59,80.75,80.26,80.34,134812.0,78.504,78.6599,78.1826,78.2605,134812.0
2023-12-14 10:30:00,80.35,80.46,80.09,80.29,66169.0,78.2702,78.3774,78.017,78.2118,66169.0
2023-12-14 11:00:00,80.3,80.42,80.2,80.3,61276.0,78.2215,78.3384,78.1241,78.2215,61276.0
2023-12-14 11:30:00,80.31,80.53,80.06,80.13,121460.0,78.2313,78.4456,77.9877,78.0559,121460.0
2023-12-14 12:00:00,80.11,80.29,79.77,79.98,43649.0,78.0364,78.2118,77.7052,77.9098,43649.0
2023-12-14 12:30:00,80.0,80.19,79.75,80.19,59854.0,77.9293,78.1144,77.6858,78.1144,59854.0
2023-12-14 13:00:00,80.21,80.21,79.96,80.08,72848.0,78.1339,78.1339,77.8903,78.0072,72848.0
2023-12-14 13:30:00,80.08,80.3,79.94,80.25,48866.0,78.0072,78.2215,77.8708,78.1728,48866.0
2023-12-14 14:00:00,80.27,80.33,80.06,80.11,57734.0,78.1923,78.2507,77.9877,78.0364,57734.0
2023-12-14 14:30:00,80.13,80.31,80.11,80.24,44604.0,78.0559,78.2313,78.0364,78.1631,44604.0
2023-12-14 15:00:00,80.22,80.46,80.13,80.34,58905.0,78.1436,78.3774,78.0559,78.2605,58905.0
2023-12-14 15:30:00,80.33,80.45,80.2,80.34,365210.0,78.2507,78.3676,78.1241,78.2605,365210.0
2023-12-15 09:30:00,80.44,80.65,79.96,80.12,361201.0,78.3579,78.5625,77.8903,78.0462,361201.0
2023-12-15 10:00:00,80.15,80.39,79.95,80.04,144383.0,78.0754,78.3092,77.8806,77.9683,144383.0
2023-12-15 10:30:00,80.03,80.25,80.01,80.06,107642.0,77.9585,78.1728,77.939,77.9877,107642.0
2023-12-15 11:00:00,80.07,80.19,79.92,80.16,70195.0,77.9975,78.1144,77.8514,78.0851,70195.0
2023-12-15 11:30:00,80.16,80.24,80.02,80.1,57194.0,78.0851,78.1631,77.9488,78.0267,57194.0
2023-12-15 12:00:00,80.1,80.36,80.1,80.28,47358.0,78.0267,78.28,78.0267,78.202,47358.0
2023-12-15 12:30:00,80.28,80.34,80.16,80.21,50814.0,78.202,78.2605,78.0851,78.1339,50814.0
2023-12-15 13:00:00,80.2,80.26,80.1,80.11,41821.0,78.1241,78.1826,78.0267,78.0364,41821.0
2023-12-15 13:30:00,80.1,80.14,79.66,79.69,490880.0,78.0267,78.0657,77.5981,77.6273,490880.0
2023-12-15 14:00:00,79.69,79.71,79.33,79.53,72664.0,77.6273,77.6468,77.2766,77.4715,72664.0
2023-12-15 14:30:00,79.52,79.66,79.44,79.62,71535.0,77.4617,77.5981,77.3838,77.5591,71535.0
2023-12-15 15:00:00,79.62,79.62,79.49,79.6,84098.0,77.5591,77.5591,77.4325,77.5396,84098.0
2023-12-15 15:30:00,79.59,79.93,79.39,79.78,244844.0,77.5299,77.8611,77.3351,77.715,244844.0
2023-12-18 09:30:00,80.28,80.52,79.88,80.39,79493.0,78.202,78.4358,77.8124,78.3092,79493.0
2023-12-18 10:00:00,80.41,80.44,80.14,80.26,43359.0,78.3287,78.3579,78.0657,78.1826,43359.0
2023-12-18 10:30:00,80.25,80.29,80.03,80.19,48019.0,78.1728,78.2118,77.9585,78.1144,48019.0
2023-12-18 11:00:00,80.19,80.54,80.19,80.49,35456.0,78.1144,78.4553,78.1144,78.4066,35456.0
2023-12-18 11:30:00,80.5,80.6,80.35,80.59,41621.0,78.4163,78.5138,78.2702,78.504,41621.0
2023-12-18 12:00:00,80.59,80.77,80.57,80.71,40111.0,78.504,78.6794,78.4845,78.6209,40111.0
2023-12-18 12:30:00,80.72,80.73,80.27,80.31,68767.0,78.6307,78.6404,78.1923,78.2313,68767.0
2023-12-18 13:00:00,80.31,80.42,80.26,80.41,43362.0,78.2313,78.3384,78.1826,78.3287,43362.0
2023-12-18 13:30:00,80.41,80.44,80.28,80.35,33166.0,78.3287,78.3579,78.202,78.2702,33166.0
2023-12-18 14:00:00,80.36,80.65,80.35,80.45,117594.0,78.28,78.5625,78.2702,78.3676,117594.0
2023-12-18 14:30:00,80.45,80.46,80.2,80.31,50670.0,78.3676,78.3774,78.1241,78.2313,50670.0
2023-12-18 15:00:00,80.31,80.48,80.26,80.41,49381.0,78.2313,78.3969,78.1826,78.3287,49381.0
2023-12-18 15:30:00,80.4,80.6,80.37,80.46,255201.0,78.3189,78.5138,78.2897,78.3774,255201.0
2023-12-19 09:30:00,80.47,80.97,80.17,80.86,77638.0,78.3871,78.8742,78.0949,78.767,77638.0
2023-12-19 10:00:00,80.86,80.91,80.58,80.74,48123.0,78.767,78.8157,78.4943,78.6501,48123.0
2023-12-19 10:30:00,80.73,80.84,80.55,80.66,56030.0,78.6404,78.7475,78.4651,78.5722,56030.0
2023-12-19 11:00:00,80.64,80.78,80.44,80.68,45349.0,78.5527,78.6891,78.3579,78.5917,45349.0
2023-12-19 11:30:00,80.63,80.85,80.56,80.76,24969.0,78.543,78.7573,78.4748,78.6696,24969.0
2023-12-19 12:00:00,80.78,80.83,80.66,80.67,17041.0,78.6891,78.7378,78.5722,78.5819,17041.0
2023-12-19 12:30:00,80.67,80.93,80.66,80.91,13863.0,78.5819,78.8352,78.5722,78.8157,13863.0
2023-12-19 13:00:00,80.91,80.98,80.85,80.92,13994.0,78.8157,78.8839,78.7573,78.8255,13994.0
2023-12-19 13:30:00,80.94,80.99,80.87,80.97,22068.0,78.845,78.8937,78.7768,78.8742,22068.0
2023-12-19 14:00:00,80.97,80.99,80.85,80.92,29283.0,78.8742,78.8937,78.7573,78.8255,29283.0
2023-12-19 14:30:00,80.94,80.97,80.8,80.91,35328.0,78.845,78.8742,78.7086,78.8157,35328.0
2023-12-19 15:00:00,80.91,80.94,80.8,80.86,67873.0,78.8157,78.845,78.7086,78.767,67873.0
2023-12-19 15:30:00,80.87,81.07,80.8,81.04,329240.0,78.7768,78.9716,78.7086,78.9424,329240.0
2023-12-20 09:30:00,80.72,80.95,80.37,80.54,45326.0,78.6307,78.8547,78.2897,78.4553,45326.0
2023-12-20 10:00:00,80.75,80.86,80.4,80.4,38708.0,78.6599,78.767,78.3189,78.3189,38708.0
2023-12-20 10:30:00,80.4,80.81,80.33,80.64,46417.0,78.3189,78.7183,78.2507,78.5527,46417.0
2023-12-20 11:00:00,80.64,80.82,80.6,80.79,42789.0,78.5527,78.7281,78.5138,78.6988,42789.0
2023-12-20 11:30:00,80.81,80.82,80.7,80.72,24150.0,78.7183,78.7281,78.6112,78.6307,24150.0
2023-12-20 12:00:00,80.72,80.92,80.71,80.84,30289.0,78.6307,78.8255,78.6209,78.7475,30289.0
2023-12-20 12:30:00,80.86,80.89,80.76,80.85,26582.0,78.767,78.7962,78.6696,78.7573,26582.0
2023-12-20 13:00:00,80.85,80.92,80.6,80.67,53638.0,78.7573,78.8255,78.5138,78.5819,53638.0
2023-12-20 13:30:00,80.66,80.68,80.46,80.52,39365.0,78.5722,78.5917,78.3774,78.4358,39365.0
2023-12-20 14:00:00,80.51,80.51,80.34,80.43,33624.0,78.4261,78.4261,78.2605,78.3482,33624.0
2023-12-20 14:30:00,80.43,80.45,79.95,79.98,52690.0,78.3482,78.3676,77.8806,77.9098,52690.0
2023-12-20 15:00:00,79.97,80.13,79.7,79.99,77101.0,77.9001,78.0559,77.6371,77.9195,77101.0
2023-12-20 15:30:00,80.0,80.03,79.5,79.54,282741.0,77.9293,77.9585,77.4422,77.4812,282741.0
2023-12-21 09:30:00,79.37,79.8,79.17,79.54,33672.0,77.3156,77.7345,77.1208,77.4812,33672.0
2023-12-21 10:00:00,79.54,79.64,79.13,79.23,38362.0,77.4812,77.5786,77.0818,77.1792,38362.0
2023-12-21 10:30:00,79.27,79.31,79.12,79.2,39209.0,77.2182,77.2571,77.0721,77.15,39209.0
2023-12-21 11:00:00,79.19,79.22,79.05,79.05,23882.0,77.1403,77.1695,77.0039,77.0039,23882.0
2023-12-21 11:30:00,79.07,79.09,78.62,78.62,45234.0,77.0234,77.0428,76.585,76.585,45234.0
2023-12-21 12:00:00,78.6,78.63,78.33,78.56,52776.0,76.5655,76.5947,76.3025,76.5266,52776.0
2023-12-21 12:30:00,78.58,78.81,78.58,78.63,27382.0,76.546,76.7701,76.546,76.5947,27382.0
2023-12-21 13:00:00,78.63,78.68,78.47,78.68,31122.0,76.5947,76.6435,76.4389,76.6435,31122.0
2023-12-21 13:30:00,78.69,78.74,78.51,78.63,47430.0,76.6532,76.7019,76.4779,76.5947,47430.0
2023-12-21 14:00:00,78.63,78.68,78.52,78.68,26149.0,76.5947,76.6435,76.4876,76.6435,26149.0
2023-12-21 14:30:00,78.69,78.74,78.43,78.48,62767.0,76.6532,76.7019,76.3999,76.4486,62767.0
2023-12-21 15:00:00,78.48,78.97,78.46,78.97,61383.0,76.4486,76.9259,76.4291,76.9259,61383.0
2023-12-21 15:30:00,78.96,79.17,78.94,79.07,186988.0,76.9162,77.1208,76.8967,77.0234,186988.0
2023-12-22 09:30:00,79.44,79.75,79.38,79.61,32575.0,77.3838,77.6858,77.3253,77.5494,32575.0
2023-12-22 10:00:00,79.57,79.6,79.21,79.6,50860.0,77.5104,77.5396,77.1597,77.5396,50860.0
2023-12-22 10:30:00,79.56,79.62,79.35,79.38,26730.0,77.5007,77.5591,77.2961,77.3253,26730.0
2023-12-22 11:00:00,79.37,79.69,79.32,79.68,24262.0,77.3156,77.6273,77.2669,77.6176,24262.0
2023-12-22 11:30:00,79.68,79.68,79.35,79.42,32405.0,77.6176,77.6176,77.2961,77.3643,32405.0
2023-12-22 12:00:00,79.42,79.49,79.37,79.4,20552.0,77.3643,77.4325,77.3156,77.3448,20552.0
2023-12-22 12:30:00,79.39,79.5,79.32,79.5,24197.0,77.3351,77.4422,77.2669,77.4422,24197.0
2023-12-22 13:00:00,79.51,79.56,79.46,79.51,18650.0,77.452,77.5007,77.4033,77.452,18650.0
2023-12-22 13:30:00,79.52,79.53,79.37,79.44,20107.0,77.4617,77.4715,77.3156,77.3838,20107.0
2023-12-22 14:00:00,79.45,79.49,79.21,79.22,20187.0,77.3935,77.4325,77.1597,77.1695,20187.0
2023-12-22 14:30:00,79.21,79.54,79.19,79.47,25147.0,77.1597,77.4812,77.1403,77.413,25147.0
2023-12-22 15:00:00,79.47,79.65,79.43,79.65,55563.0,77.413,77.5883,77.374,77.5883,55563.0
2023-12-22 15:30:00,79.65,79.68,79.47,79.56,281140.0,77.5883,77.6176,77.413,77.5007,281140.0
2023-12-26 09:30:00,79.59,79.63,79.42,79.56,27534.0,77.5299,77.5689,77.3643,77.5007,27534.0
2023-12-26 10:00:00,79.53,79.75,79.48,79.75,20926.0,77.4715,77.6858,77.4227,77.6858,20926.0
2023-12-26 10:30:00,79.77,79.9,79.74,79.9,26221.0,77.7052,77.8319,77.676,77.8319,26221.0
2023-12-26 11:00:00,79.89,80.05,79.83,79.84,22311.0,77.8221,77.978,77.7637,77.7734,22311.0
2023-12-26 11:30:00,79.84,80.0,79.82,79.91,22418.0,77.7734,77.9293,77.7539,77.8416,22418.0
2023-12-26 12:00:00,79.92,80.05,79.91,80.03,19220.0,77.8514,77.978,77.8416,77.9585,19220.0
2023-12-26 12:30:00,80.02,80.12,79.96,80.04,22456.0,77.9488,78.0462,77.8903,77.9683,22456.0
2023-12-26 13:00:00,80.05,80.13,79.96,79.96,18278.0,77.978,78.0559,77.8903,77.8903,18278.0
2023-12-26 13:30:00,79.97,80.06,79.97,80.02,23536.0,77.9001,77.9877,77.9001,77.9488,23536.0
2023-12-26 14:00:00,80.01,80.05,79.94,79.98,20631.0,77.939,77.978,77.8708,77.9098,20631.0
2023-12-26 14:30:00,79.98,80.03,79.94,80.01,32370.0,77.9098,77.9585,77.8708,77.939,32370.0
2023-12-26 15:00:00,80.0,80.09,79.9,80.01,22956.0,77.9293,78.017,77.8319,77.939,22956.0
2023-12-26 15:30:00,79.97,80.0,79.79,79.81,98454.0,77.9001,77.9293,77.7247,77.7442,98454.0
2023-12-27 09:30:00,79.45,79.95,79.33,79.88,44780.0,77.3935,77.8806,77.2766,77.8124,44780.0
2023-12-27 10:00:00,79.87,79.94,79.73,79.81,39894.0,77.8027,77.8708,77.6663,77.7442,39894.0
2023-12-27 10:30:00,79.81,79.89,79.75,79.76,21063.0,77.7442,77.8221,77.6858,77.6955,21063.0
2023-12-27 11:00:00,79.75,79.92,79.67,79.85,33124.0,77.6858,77.8514,77.6078,77.7832,33124.0
2023-12-27 11:30:00,79.85,80.03,79.8,80.03,21224.0,77.7832,77.9585,77.7345,77.9585,21224.0
2023-12-27 12:00:00,80.01,80.01,79.91,79.93,27173.0,77.939,77.939,77.8416,77.8611,27173.0
2023-12-27 12:30:00,79.92,79.92,79.79,79.86,54680.0,77.8514,77.8514,77.7247,77.7929,54680.0
2023-12-27 13:00:00,79.85,79.98,79.85,79.86,46471.0,77.7832,77.9098,77.7832,77.7929,46471.0
2023-12-27 13:30:00,79.89,80.04,79.89,80.01,45383.0,77.8221,77.9683,77.8221,77.939,45383.0
2023-12-27 14:00:00,80.01,80.01,79.79,79.92,30354.0,77.939,77.939,77.7247,77.8514,30354.0
2023-12-27 14:30:00,79.92,79.93,79.82,79.88,23352.0,77.8514,77.8611,77.7539,77.8124,23352.0
2023-12-27 15:00:00,79.87,79.98,79.84,79.89,30316.0,77.8027,77.9098,77.7734,77.8221,30316.0
2023-12-27 15:30:00,79.87,79.97,79.78,79.97,149306.0,77.8027,77.9001,77.715,77.9001,149306.0
2023-12-28 09:30:00,80.01,80.49,80.01,80.24,17566.0,77.939,78.4066,77.939,78.1631,17566.0
2023-12-28 10:00:00,80.27,80.32,80.2,80.22,15516.0,78.1923,78.241,78.1241,78.1436,15516.0
2023-12-28 10:30:00,80.23,80.35,80.19,80.21,20598.0,78.1533,78.2702,78.1144,78.1339,20598.0
2023-12-28 11:00:00,80.21,80.42,80.21,80.36,13174.0,78.1339,78.3384,78.1339,78.28,13174.0
2023-12-28 11:30:00,80.38,80.43,80.29,80.3,9622.0,78.2995,78.3482,78.2118,78.2215,9622.0
2023-12-28 12:00:00,80.29,80.38,80.28,80.3,16550.0,78.2118,78.2995,78.202,78.2215,16550.0
2023-12-28 12:30:00,80.25,80.45,80.23,80.37,14269.0,78.1728,78.3676,78.1533,78.2897,14269.0
2023-12-28 13:00:00,80.4,80.48,80.29,80.4,16399.0,78.3189,78.3969,78.2118,78.3189,16399.0
2023-12-28 13:30:00,80.43,80.53,80.42,80.47,16971.0,78.3482,78.4456,78.3384,78.3871,16971.0
2023-12-28 14:00:00,80.47,80.57,80.46,80.55,21818.0,78.3871,78.4845,78.3774,78.4651,21818.0
2023-12-28 14:30:00,80.56,80.61,80.46,80.52,33007.0,78.4748,78.5235,78.3774,78.4358,33007.0
2023-12-28 15:00:00,80.52,80.58,80.47,80.49,34775.0,78.4358,78.4943,78.3871,78.4066,34775.0
2023-12-28 15:30:00,80.49,80.56,80.33,80.43,141091.0,78.4066,78.4748,78.2507,78.3482,141091.0
2023-12-29 09:30:00,80.5,80.66,80.24,80.51,22205.0,78.4163,78.5722,78.1631,78.4261,22205.0
2023-12-29 10:00:00,80.53,80.56,80.28,80.43,29526.0,78.4456,78.4748,78.202,78.3482,29526.0
2023-12-29 10:30:00,80.42,80.49,80.3,80.33,15900.0,78.3384,78.4066,78.2215,78.2507,15900.0
2023-12-29 11:00:00,80.34,80.44,80.24,80.26,14589.0,78.2605,78.3579,78.1631,78.1826,14589.0
2023-12-29 11:30:00,80.24,80.27,80.1,80.13,8488.0,78.1631,78.1923,78.0267,78.0559,8488.0
2023-12-29 12:00:00,80.13,80.16,80.0,80.11,25541.0,78.0559,78.0851,77.9293,78.0364,25541.0
2023-12-29 12:30:00,80.12,80.25,80.11,80.24,15690.0,78.0462,78.1728,78.0364,78.1631,15690.0
2023-12-29 13:00:00,80.22,80.3,80.17,80.2,14260.0,78.1436,78.2215,78.0949,78.1241,14260.0
2023-12-29 13:30:00,80.21,80.26,80.17,80.18,13301.0,78.1339,78.1826,78.0949,78.1046,13301.0
2023-12-29 14:00:00,80.18,80.34,80.18,80.28,13804.0,78.1046,78.2605,78.1046,78.202,13804.0
2023-12-29 14:30:00,80.29,80.37,80.27,80.35,10074.0,78.2118,78.2897,78.1923,78.2702,10074.0
2023-12-29 15:00:00,80.35,80.43,80.32,80.43,13583.0,78.2702,78.3482,78.241,78.3482,13583.0
2023-12-29 15:30:00,80.41,80.52,80.3,80.36,116305.0,78.3287,78.4358,78.2215,78.28,116305.0
2024-01-02 09:30:00,80.63,81.54,80.63,81.54,61458.0,78.543,79.4294,78.543,79.4294,61458.0
2024-01-02 10:00:00,81.44,81.45,81.0,81.13,45689.0,79.332,79.3418,78.9034,79.03,45689.0
2024-01-02 10:30:00,81.17,81.38,81.1,81.25,36046.0,79.069,79.2736,79.0008,79.1469,36046.0
2024-01-02 11:00:00,81.22,81.3,81.12,81.21,34656.0,79.1177,79.1956,79.0203,79.108,34656.0
2024-01-02 11:30:00,81.25,81.32,81.12,81.27,26155.0,79.1469,79.2151,79.0203,79.1664,26155.0
2024-01-02 12:00:00,81.28,81.33,81.19,81.25,35841.0,79.1762,79.2249,79.0885,79.1469,35841.0
2024-01-02 12:30:00,81.26,81.33,81.17,81.23,25729.0,79.1567,79.2249,79.069,79.1274,25729.0
2024-01-02 13:00:00,81.22,81.32,80.97,81.31,76455.0,79.1177,79.2151,78.8742,79.2054,76455.0
2024-01-02 13:30:00,81.28,81.41,81.22,81.38,27078.0,79.1762,79.3028,79.1177,79.2736,27078.0
2024-01-02 14:00:00,81.39,81.44,81.33,81.37,54595.0,79.2833,79.332,79.2249,79.2638,54595.0
2024-01-02 14:30:00,81.35,81.38,81.14,81.17,63626.0,79.2443,79.2736,79.0398,79.069,63626.0
2024-01-02 15:00:00,81.17,81.33,81.08,81.16,41674.0,79.069,79.2249,78.9813,79.0593,41674.0
2024-01-02 15:30:00,81.16,81.45,81.1,81.4,149278.0,79.0593,79.3418,79.0008,79.293,149278.0
2024-01-03 09:30:00,81.68,82.27,81.61,82.14,83150.0,79.5658,80.1405,79.4976,80.0139,83150.0
2024-01-03 10:00:00,82.14,82.34,81.97,82.28,65607.0,80.0139,80.2087,79.8483,80.1503,65607.0
2024-01-03 10:30:00,82.27,82.35,81.99,82.06,56387.0,80.1405,80.2185,79.8678,79.936,56387.0
2024-01-03 11:00:00,82.03,82.27,81.94,82.1,42508.0,79.9067,80.1405,79.8191,79.9749,42508.0
2024-01-03 11:30:00,82.16,82.31,82.05,82.06,43303.0,80.0334,80.1795,79.9262,79.936,43303.0
2024-01-03 12:00:00,82.05,82.17,82.04,82.15,41206.0,79.9262,80.0431,79.9165,80.0236,41206.0
2024-01-03 12:30:00,82.18,82.31,82.14,82.29,25121.0,80.0529,80.1795,80.0139,80.16,25121.0
2024-01-03 13:00:00,82.29,82.32,82.1,82.1,40861.0,80.16,80.1892,79.9749,79.9749,40861.0
2024-01-03 13:30:00,82.09,82.1,81.93,81.94,51535.0,79.9652,79.9749,79.8093,79.8191,51535.0
2024-01-03 14:00:00,81.88,81.99,81.79,81.95,42806.0,79.7606,79.8678,79.673,79.8288,42806.0
2024-01-03 14:30:00,81.96,81.96,81.74,81.76,47980.0,79.8386,79.8386,79.6242,79.6437,47980.0
2024-01-03 15:00:00,81.75,81.75,81.56,81.64,62638.0,79.634,79.634,79.4489,79.5268,62638.0
2024-01-03 15:30:00,81.64,81.78,81.37,81.37,168034.0,79.5268,79.6632,79.2638,79.2638,168034.0
2024-01-04 09:30:00,81.72,82.87,81.72,82.87,61046.0,79.6048,80.725,79.6048,80.725,61046.0
2024-01-04 10:00:00,82.92,82.97,82.68,82.74,48305.0,80.7737,80.8224,80.5399,80.5984,48305.0
2024-01-04 10:30:00,82.74,82.75,82.48,82.6,40571.0,80.5984,80.6081,80.3451,80.462,40571.0
2024-01-04 11:00:00,82.58,82.73,82.51,82.61,32917.0,80.4425,80.5886,80.3743,80.4717,32917.0
2024-01-04 11:30:00,82.63,82.68,82.52,82.64,25888.0,80.4912,80.5399,80.3841,80.501,25888.0
2024-01-04 12:00:00,82.63,82.68,82.56,82.65,25004.0,80.4912,80.5399,80.423,80.5107,25004.0
2024-01-04 12:30:00,82.65,82.68,82.56,82.66,19551.0,80.5107,80.5399,80.423,80.5204,19551.0
2024-01-04 13:00:00,82.65,82.73,82.64,82.72,25976.0,80.5107,80.5886,80.501,80.5789,25976.0
2024-01-04 13:30:00,82.72,82.76,82.62,82.75,29709.0,80.5789,80.6178,80.4815,80.6081,29709.0
2024-01-04 14:00:00,82.76,82.81,82.57,82.58,94674.0,80.6178,80.6666,80.4328,80.4425,94674.0
2024-01-04 14:30:00,82.58,82.63,82.38,82.51,64654.0,80.4425,80.4912,80.2477,80.3743,64654.0
2024-01-04 15:00:00,82.51,82.51,82.26,82.3,53061.0,80.3743,80.3743,80.1308,80.1698,53061.0
2024-01-04 15:30:00,82.29,82.36,81.97,82.01,234081.0,80.16,80.2282,79.8483,79.8873,234081.0
2024-01-05 09:30:00,81.55,82.95,81.55,82.87,83802.0,79.4392,80.8029,79.4392,80.725,83802.0
2024-01-05 10:00:00,82.89,83.04,82.7,82.82,53296.0,80.7445,80.8906,80.5594,80.6763,53296.0
2024-01-05 10:30:00,82.8,82.95,82.65,82.81,44291.0,80.6568,80.8029,80.5107,80.6666,44291.0
2024-01-05 11:00:00,82.79,82.94,82.67,82.76,56396.0,80.6471,80.7932,80.5302,80.6178,56396.0
2024-01-05 11:30:00,82.74,82.8,82.61,82.66,48994.0,80.5984,80.6568,80.4717,80.5204,48994.0
2024-01-05 12:00:00,82.66,82.71,82.57,82.68,31643.0,80.5204,80.5691,80.4328,80.5399,31643.0
2024-01-05 12:30:00,82.68,82.74,82.6,82.68,20686.0,80.5399,80.5984,80.462,80.5399,20686.0
2024-01-05 13:00:00,82.67,82.74,82.57,82.7,27403.0,80.5302,80.5984,80.4328,80.5594,27403.0
2024-01-05 13:30:00,82.72,82.84,82.65,82.76,52210.0,80.5789,80.6958,80.5107,80.6178,52210.0
2024-01-05 14:00:00,82.78,82.87,82.73,82.77,49620.0,80.6373,80.725,80.5886,80.6276,49620.0
2024-01-05 14:30:00,82.77,82.85,82.65,82.67,32210.0,80.6276,80.7055,80.5107,80.5302,32210.0
2024-01-05 15:00:00,82.67,82.76,82.63,82.76,43852.0,80.5302,80.6178,80.4912,80.6178,43852.0
2024-01-05 15:30:00,82.74,82.89,82.65,82.8,175749.0,80.5984,80.7445,80.5107,80.6568,175749.0
2024-01-08 09:30:00,82.65,82.97,81.71,81.84,80018.0,80.5107,80.8224,79.595,79.7217,80018.0
2024-01-08 10:00:00,81.88,81.95,81.33,81.63,45466.0,79.7606,79.8288,79.2249,79.5171,45466.0
2024-01-08 10:30:00,81.64,81.76,81.39,81.48,44034.0,79.5268,79.6437,79.2833,79.371,44034.0
2024-01-08 11:00:00,81.49,81.67,81.36,81.56,39759.0,79.3807,79.5561,79.2541,79.4489,39759.0
2024-01-08 11:30:00,81.56,81.56,81.39,81.45,28580.0,79.4489,79.4489,79.2833,79.3418,28580.0
2024-01-08 12:00:00,81.48,81.52,81.36,81.45,34906.0,79.371,79.4099,79.2541,79.3418,34906.0
2024-01-08 12:30:00,81.43,81.52,81.4,81.46,27400.0,79.3223,79.4099,79.293,79.3515,27400.0
2024-01-08 13:00:00,81.47,81.49,81.29,81.33,22088.0,79.3612,79.3807,79.1859,79.2249,22088.0
2024-01-08 13:30:00,81.34,81.45,81.33,81.43,22004.0,79.2346,79.3418,79.2249,79.3223,22004.0
2024-01-08 14:00:00,81.43,81.74,81.43,81.7,31882.0,79.3223,79.6242,79.3223,79.5853,31882.0
2024-01-08 14:30:00,81.71,81.96,81.71,81.92,92070.0,79.595,79.8386,79.595,79.7996,92070.0
2024-01-08 15:00:00,81.92,82.03,81.86,81.9,48533.0,79.7996,79.9067,79.7411,79.7801,48533.0
2024-01-08 15:30:00,81.89,82.06,81.85,81.99,189811.0,79.7704,79.936,79.7314,79.8678,189811.0
2024-01-09 09:30:00,81.89,82.15,81.25,81.48,38023.0,79.7704,80.0236,79.1469,79.371,38023.0
2024-01-09 10:00:00,81.51,81.55,81.04,81.53,35137.0,79.4002,79.4392,78.9424,79.4197,35137.0
2024-01-09 10:30:00,81.55,81.58,81.23,81.35,49701.0,79.4392,79.4684,79.1274,79.2443,49701.0
2024-01-09 11:00:00,81.34,81.69,81.33,81.65,44603.0,79.2346,79.5755,79.2249,79.5366,44603.0
2024-01-09 11:30:00,81.62,81.71,81.55,81.64,19178.0,79.5074,79.595,79.4392,79.5268,19178.0
2024-01-09 12:00:00,81.63,81.87,81.57,81.8,29968.0,79.5171,79.7509,79.4586,79.6827,29968.0
2024-01-09 12:30:00,81.79,81.79,81.69,81.72,28649.0,79.673,79.673,79.5755,79.6048,28649.0
2024-01-09 13:00:00,81.72,81.77,81.68,81.74,17996.0,79.6048,79.6535,79.5658,79.6242,17996.0
2024-01-09 13:30:00,81.76,81.86,81.65,81.77,43986.0,79.6437,79.7411,79.5366,79.6535,43986.0
2024-01-09 14:00:00,81.77,81.77,81.61,81.67,34002.0,79.6535,79.6535,79.4976,79.5561,34002.0
2024-01-09 14:30:00,81.66,81.85,81.62,81.78,27713.0,79.5463,79.7314,79.5074,79.6632,27713.0
2024-01-09 15:00:00,81.78,81.9,81.72,81.85,32156.0,79.6632,79.7801,79.6048,79.7314,32156.0
2024-01-09 15:30:00,81.85,82.0,81.81,81.86,157637.0,79.7314,79.8775,79.6924,79.7411,157637.0
2024-01-10 09:30:00,81.95,82.32,81.56,82.21,46887.0,79.8288,80.1892,79.4489,80.0821,46887.0
2024-01-10 10:00:00,82.19,82.25,81.97,82.17,35150.0,80.0626,80.121,79.8483,80.0431,35150.0
2024-01-10 10:30:00,82.15,82.23,81.88,82.06,29298.0,80.0236,80.1016,79.7606,79.936,29298.0
2024-01-10 11:00:00,82.08,82.19,82.02,82.06,33402.0,79.9554,80.0626,79.897,79.936,33402.0
2024-01-10 11:30:00,82.07,82.09,81.91,81.98,22958.0,79.9457,79.9652,79.7898,79.858,22958.0
2024-01-10 12:00:00,81.98,82.02,81.83,82.0,26440.0,79.858,79.897,79.7119,79.8775,26440.0
2024-01-10 12:30:00,82.01,82.07,81.94,82.0,20496.0,79.8873,79.9457,79.8191,79.8775,20496.0
2024-01-10 13:00:00,82.01,82.09,81.89,82.03,31861.0,79.8873,79.9652,79.7704,79.9067,31861.0
2024-01-10 13:30:00,82.01,82.05,81.96,82.04,34115.0,79.8873,79.9262,79.8386,79.9165,34115.0
2024-01-10 14:00:00,82.02,82.22,81.86,82.22,86476.0,79.897,80.0918,79.7411,80.0918,86476.0
2024-01-10 14:30:00,82.26,82.35,82.15,82.28,48855.0,80.1308,80.2185,80.0236,80.1503,48855.0
2024-01-10 15:00:00,82.31,82.31,82.05,82.1,56335.0,80.1795,80.1795,79.9262,79.9749,56335.0
2024-01-10 15:30:00,82.09,82.49,82.06,82.45,135973.0,79.9652,80.3548,79.936,80.3159,135973.0
2024-01-11 09:30:00,82.31,82.61,82.22,82.53,47285.0,80.1795,80.4717,80.0918,80.3938,47285.0
2024-01-11 10:00:00,82.51,82.69,82.3,82.4,63536.0,80.3743,80.5497,80.1698,80.2672,63536.0
2024-01-11 10:30:00,82.42,82.5,82.23,82.25,38629.0,80.2866,80.3646,80.1016,80.121,38629.0
2024-01-11 11:00:00,82.26,82.4,82.13,82.19,41345.0,80.1308,80.2672,80.0042,80.0626,41345.0
2024-01-11 11:30:00,82.22,82.23,82.01,82.01,29662.0,80.0918,80.1016,79.8873,79.8873,29662.0
2024-01-11 12:00:00,82.0,82.1,81.94,81.98,35961.0,79.8775,79.9749,79.8191,79.858,35961.0
2024-01-11 12:30:00,81.98,82.11,81.97,82.08,31043.0,79.858,79.9847,79.8483,79.9554,31043.0
2024-01-11 13:00:00,82.13,82.26,82.09,82.25,26266.0,80.0042,80.1308,79.9652,80.121,26266.0
2024-01-11 13:30:00,82.25,82.38,82.19,82.38,24028.0,80.121,80.2477,80.0626,80.2477,24028.0
2024-01-11 14:00:00,82.38,82.54,82.3,82.54,28146.0,80.2477,80.4035,80.1698,80.4035,28146.0
2024-01-11 14:30:00,82.52,82.72,82.5,82.71,32592.0,80.3841,80.5789,80.3646,80.5691,32592.0
2024-01-11 15:00:00,82.7,82.71,82.52,82.61,65072.0,80.5594,80.5691,80.3841,80.4717,65072.0
2024-01-11 15:30:00,82.6,82.95,82.6,82.8,302496.0,80.462,80.8029,80.462,80.6568,302496.0
2024-01-12 09:30:00,83.17,83.38,82.14,82.17,72082.0,81.0172,81.2218,80.0139,80.0431,72082.0
2024-01-12 10:00:00,82.18,82.32,81.84,82.0,87433.0,80.0529,80.1892,79.7217,79.8775,87433.0
2024-01-12 10:30:00,82.01,82.12,81.74,81.75,42992.0,79.8873,79.9944,79.6242,79.634,42992.0
2024-01-12 11:00:00,81.74,82.0,81.69,82.0,69289.0,79.6242,79.8775,79.5755,79.8775,69289.0
2024-01-12 11:30:00,82.0,82.08,81.82,81.91,40627.0,79.8775,79.9554,79.7022,79.7898,40627.0
2024-01-12 12:00:00,81.92,82.1,81.9,82.0,39276.0,79.7996,79.9749,79.7801,79.8775,39276.0
2024-01-12 12:30:00,82.0,82.19,81.98,82.1,37747.0,79.8775,80.0626,79.858,79.9749,37747.0
2024-01-12 13:00:00,82.1,82.23,82.1,82.17,22757.0,79.9749,80.1016,79.9749,80.0431,22757.0
2024-01-12 13:30:00,82.18,82.29,82.16,82.25,54322.0,80.0529,80.16,80.0334,80.121,54322.0
2024-01-12 14:00:00,82.26,82.35,82.26,82.33,33109.0,80.1308,80.2185,80.1308,80.199,33109.0
2024-01-12 14:30:00,82.33,82.34,82.16,82.2,43850.0,80.199,80.2087,80.0334,80.0723,43850.0
2024-01-12 15:00:00,82.19,82.22,82.01,82.08,52234.0,80.0626,80.0918,79.8873,79.9554,52234.0
2024-01-12 15:30:00,82.07,82.17,81.98,82.17,233463.0,79.9457,80.0431,79.858,80.0431,233463.0
2024-01-16 09:30:00,82.07,82.63,81.94,82.34,62202.0,79.9457,80.4912,79.8191,80.2087,62202.0
2024-01-16 10:00:00,82.39,82.51,82.17,82.26,55150.0,80.2574,80.3743,80.0431,80.1308,55150.0
2024-01-16 10:30:00,82.28,82.34,81.91,82.12,44791.0,80.1503,80.2087,79.7898,79.9944,44791.0
2024-01-16 11:00:00,82.13,82.39,81.98,82.24,84729.0,80.0042,80.2574,79.858,80.1113,84729.0
2024-01-16 11:30:00,82.25,82.35,82.17,82.28,55391.0,80.121,80.2185,80.0431,80.1503,55391.0
2024-01-16 12:00:00,82.25,82.28,82.14,82.21,39178.0,80.121,80.1503,80.0139,80.0821,39178.0
2024-01-16 12:30:00,82.21,82.28,82.05,82.08,93644.0,80.0821,80.1503,79.9262,79.9554,93644.0
2024-01-16 13:00:00,82.08,82.32,82.06,82.32,43561.0,79.9554,80.1892,79.936,80.1892,43561.0
2024-01-16 13:30:00,82.35,82.42,82.15,82.38,76173.0,80.2185,80.2866,80.0236,80.2477,76173.0
2024-01-16 14:00:00,82.39,82.4,82.13,82.2,54862.0,80.2574,80.2672,80.0042,80.0723,54862.0
2024-01-16 14:30:00,82.19,82.28,82.13,82.27,46666.0,80.0626,80.1503,80.0042,80.1405,46666.0
2024-01-16 15:00:00,82.28,82.35,82.17,82.2,56786.0,80.1503,80.2185,80.0431,80.0723,56786.0
2024-01-16 15:30:00,82.2,82.6,82.16,82.51,228582.0,80.0723,80.462,80.0334,80.3743,228582.0
2024-01-17 09:30:00,82.24,83.2,82.23,83.15,94956.0,80.1113,81.0465,80.1016,80.9978,94956.0
2024-01-17 10:00:00,83.11,83.18,82.76,82.78,55800.0,80.9588,81.027,80.6178,80.6373,55800.0
2024-01-17 10:30:00,82.75,82.92,82.55,82.74,53041.0,80.6081,80.7737,80.4133,80.5984,53041.0
2024-01-17 11:00:00,82.75,82.9,82.71,82.77,49291.0,80.6081,80.7542,80.5691,80.6276,49291.0
2024-01-17 11:30:00,82.76,82.82,82.66,82.68,39287.0,80.6178,80.6763,80.5204,80.5399,39287.0
2024-01-17 12:00:00,82.67,82.7,82.5,82.55,42437.0,80.5302,80.5594,80.3646,80.4133,42437.0
2024-01-17 12:30:00,82.55,82.61,82.45,82.48,43637.0,80.4133,80.4717,80.3159,80.3451,43637.0
2024-01-17 13:00:00,82.47,82.54,82.33,82.35,40607.0,80.3354,80.4035,80.199,80.2185,40607.0
2024-01-17 13:30:00,82.34,82.4,82.18,82.25,49163.0,80.2087,80.2672,80.0529,80.121,49163.0
2024-01-17 14:00:00,82.25,82.36,82.19,82.3,39315.0,80.121,80.2282,80.0626,80.1698,39315.0
2024-01-17 14:30:00,82.31,82.47,82.23,82.46,72621.0,80.1795,80.3354,80.1016,80.3256,72621.0
2024-01-17 15:00:00,82.45,82.46,82.17,82.28,79804.0,80.3159,80.3256,80.0431,80.1503,79804.0
2024-01-17 15:30:00,82.28,82.42,82.21,82.39,195350.0,80.1503,80.2866,80.0821,80.2574,195350.0
2024-01-18 09:30:00,81.9,82.4,81.87,82.15,54528.0,79.7801,80.2672,79.7509,80.0236,54528.0
2024-01-18 10:00:00,82.13,82.39,81.97,82.18,34499.0,80.0042,80.2574,79.8483,80.0529,34499.0
2024-01-18 10:30:00,82.2,82.45,82.11,82.17,53539.0,80.0723,80.3159,79.9847,80.0431,53539.0
2024-01-18 11:00:00,82.16,82.27,82.09,82.16,33213.0,80.0334,80.1405,79.9652,80.0334,33213.0
2024-01-18 11:30:00,82.15,82.31,82.03,82.13,27017.0,80.0236,80.1795,79.9067,80.0042,27017.0
2024-01-18 12:00:00,82.13,82.29,82.02,82.23,32000.0,80.0042,80.16,79.897,80.1016,32000.0
2024-01-18 12:30:00,82.22,82.27,82.15,82.18,31029.0,80.0918,80.1405,80.0236,80.0529,31029.0
2024-01-18 13:00:00,82.17,82.43,82.12,82.39,20483.0,80.0431,80.2964,79.9944,80.2574,20483.0
2024-01-18 13:30:00,82.38,82.58,82.38,82.52,70185.0,80.2477,80.4425,80.2477,80.3841,70185.0
2024-01-18 14:00:00,82.52,82.74,82.49,82.72,42274.0,80.3841,80.5984,80.3548,80.5789,42274.0
2024-01-18 14:30:00,82.73,82.78,82.57,82.7,45589.0,80.5886,80.6373,80.4328,80.5594,45589.0
2024-01-18 15:00:00,82.71,82.92,82.71,82.9,39738.0,80.5691,80.7737,80.5691,80.7542,39738.0
2024-01-18 15:30:00,82.94,83.02,82.81,82.99,211208.0,80.7932,80.8711,80.6666,80.8419,211208.0
2024-01-19 09:30:00,83.97,85.07,83.73,84.35,313617.0,81.7965,82.8681,81.5627,82.1667,313617.0
2024-01-19 10:00:00,84.32,84.59,84.2,84.42,126883.0,82.1375,82.4005,82.0206,82.2349,126883.0
2024-01-19 10:30:00,84.45,84.56,84.25,84.53,158408.0,82.2641,82.3713,82.0693,82.342,158408.0
2024-01-19 11:00:00,84.54,84.75,84.43,84.6,65303.0,82.3518,82.5563,82.2446,82.4102,65303.0
2024-01-19 11:30:00,84.59,84.64,84.36,84.38,47203.0,82.4005,82.4492,82.1764,82.1959,47203.0
2024-01-19 12:00:00,84.38,84.55,84.31,84.53,47057.0,82.1959,82.3615,82.1277,82.342,47057.0
2024-01-19 12:30:00,84.53,84.64,84.49,84.6,68248.0,82.342,82.4492,82.3031,82.4102,68248.0
2024-01-19 13:00:00,84.6,84.81,84.56,84.79,41009.0,82.4102,82.6148,82.3713,82.5953,41009.0
2024-01-19 13:30:00,84.79,84.93,84.66,84.9,64142.0,82.5953,82.7317,82.4687,82.7025,64142.0
2024-01-19 14:00:00,84.9,85.05,84.85,84.95,81818.0,82.7025,82.8486,82.6537,82.7512,81818.0
2024-01-19 14:30:00,84.95,84.96,84.82,84.92,88145.0,82.7512,82.7609,82.6245,82.7219,88145.0
2024-01-19 15:00:00,84.92,85.03,84.86,84.94,101898.0,82.7219,82.8291,82.6635,82.7414,101898.0
2024-01-19 15:30:00,84.93,85.16,84.89,85.02,538700.0,82.7317,82.9557,82.6927,82.8193,538700.0
2024-01-22 09:30:00,85.28,86.04,85.22,85.39,108837.0,83.0726,83.8129,83.0142,83.1798,108837.0
2024-01-22 10:00:00,85.4,85.76,85.19,85.72,87914.0,83.1895,83.5402,82.9849,83.5012,87914.0
2024-01-22 10:30:00,85.73,85.76,85.43,85.67,58570.0,83.511,83.5402,83.2187,83.4525,58570.0
2024-01-22 11:00:00,85.65,85.72,85.48,85.64,63774.0,83.433,83.5012,83.2674,83.4233,63774.0
2024-01-22 11:30:00,85.66,85.71,85.5,85.59,43426.0,83.4428,83.4915,83.2869,83.3746,43426.0
2024-01-22 12:00:00,85.61,85.74,85.61,85.64,35207.0,83.3941,83.5207,83.3941,83.4233,35207.0
2024-01-22 12:30:00,85.64,85.69,85.57,85.67,41306.0,83.4233,83.472,83.3551,83.4525,41306.0
2024-01-22 13:00:00,85.69,85.73,85.58,85.59,49374.0,83.472,83.511,83.3649,83.3746,49374.0
2024-01-22 13:30:00,85.6,85.68,85.56,85.57,26284.0,83.3843,83.4623,83.3454,83.3551,26284.0
2024-01-22 14:00:00,85.57,85.61,85.46,85.59,52935.0,83.3551,83.3941,83.248,83.3746,52935.0
2024-01-22 14:30:00,85.59,85.59,85.4,85.49,39707.0,83.3746,83.3746,83.1895,83.2772,39707.0
2024-01-22 15:00:00,85.49,85.57,85.46,85.55,45800.0,83.2772,83.3551,83.248,83.3356,45800.0
2024-01-22 15:30:00,85.56,85.77,85.51,85.66,188825.0,83.3454,83.5499,83.2967,83.4428,188825.0
2024-01-23 09:30:00,85.54,86.02,85.54,85.92,79567.0,83.3259,83.7935,83.3259,83.6961,79567.0
2024-01-23 10:00:00,85.94,85.97,85.64,85.81,31698.0,83.7155,83.7448,83.4233,83.5889,31698.0
2024-01-23 10:30:00,85.79,86.06,85.69,85.98,100570.0,83.5694,83.8324,83.472,83.7545,100570.0
2024-01-23 11:00:00,85.98,86.01,85.74,85.78,70793.0,83.7545,83.7837,83.5207,83.5597,70793.0
2024-01-23 11:30:00,85.78,85.91,85.61,85.67,51402.0,83.5597,83.6863,83.3941,83.4525,51402.0
2024-01-23 12:00:00,85.67,85.77,85.65,85.67,35100.0,83.4525,83.5499,83.433,83.4525,35100.0
2024-01-23 12:30:00,85.68,85.7,85.48,85.56,28407.0,83.4623,83.4817,83.2674,83.3454,28407.0
2024-01-23 13:00:00,85.56,85.68,85.54,85.64,43643.0,83.3454,83.4623,83.3259,83.4233,43643.0
2024-01-23 13:30:00,85.64,85.72,85.61,85.65,31773.0,83.4233,83.5012,83.3941,83.433,31773.0
2024-01-23 14:00:00,85.65,85.7,85.62,85.7,32334.0,83.433,83.4817,83.4038,83.4817,32334.0
2024-01-23 14:30:00,85.71,85.84,85.69,85.82,35555.0,83.4915,83.6181,83.472,83.5986,35555.0
2024-01-23 15:00:00,85.82,85.83,85.68,85.69,68619.0,83.5986,83.6084,83.4623,83.472,68619.0
2024-01-23 15:30:00,85.69,85.78,85.56,85.78,179882.0,83.472,83.5597,83.3454,83.5597,179882.0
2024-01-24 09:30:00,86.17,86.83,86.04,86.8,76929.0,83.9396,84.5825,83.8129,84.5533,76929.0
2024-01-24 10:00:00,86.8,86.85,86.6,86.76,55998.0,84.5533,84.602,84.3585,84.5143,55998.0
2024-01-24 10:30:00,86.76,86.9,86.71,86.77,66063.0,84.5143,84.6507,84.4656,84.5241,66063.0
2024-01-24 11:00:00,86.76,86.9,86.7,86.75,44874.0,84.5143,84.6507,84.4559,84.5046,44874.0
2024-01-24 11:30:00,86.73,86.86,86.66,86.86,32957.0,84.4851,84.6117,84.4169,84.6117,32957.0
2024-01-24 12:00:00,86.85,86.87,86.74,86.8,40726.0,84.602,84.6215,84.4948,84.5533,40726.0
2024-01-24 12:30:00,86.8,86.89,86.76,86.88,36900.0,84.5533,84.6409,84.5143,84.6312,36900.0
2024-01-24 13:00:00,86.9,86.92,86.73,86.76,46423.0,84.6507,84.6702,84.4851,84.5143,46423.0
2024-01-24 13:30:00,86.76,86.8,86.64,86.67,41615.0,84.5143,84.5533,84.3974,84.4266,41615.0
2024-01-24 14:00:00,86.67,86.78,86.63,86.64,45426.0,84.4266,84.5338,84.3877,84.3974,45426.0
2024-01-24 14:30:00,86.63,86.7,86.55,86.66,46685.0,84.3877,84.4559,84.3097,84.4169,46685.0
2024-01-24 15:00:00,86.66,86.67,86.34,86.54,86791.0,84.4169,84.4266,84.1052,84.3,86791.0
2024-01-24 15:30:00,86.55,86.55,86.34,86.43,277798.0,84.3097,84.3097,84.1052,84.1929,277798.0
2024-01-25 09:30:00,87.06,87.34,86.53,86.79,83073.0,84.8065,85.0793,84.2903,84.5435,83073.0
2024-01-25 10:00:00,86.78,86.78,86.47,86.6,56086.0,84.5338,84.5338,84.2318,84.3585,56086.0
2024-01-25 10:30:00,86.61,86.7,86.33,86.44,80406.0,84.3682,84.4559,84.0954,84.2026,80406.0
2024-01-25 11:00:00,86.43,86.52,86.24,86.27,60796.0,84.1929,84.2805,84.0078,84.037,60796.0
2024-01-25 11:30:00,86.25,86.4,86.16,86.32,28452.0,84.0175,84.1636,83.9298,84.0857,28452.0
2024-01-25 12:00:00,86.32,86.35,86.05,86.07,56568.0,84.0857,84.1149,83.8227,83.8422,56568.0
2024-01-25 12:30:00,86.11,86.44,86.09,86.42,45254.0,83.8811,84.2026,83.8617,84.1831,45254.0
2024-01-25 13:00:00,86.44,86.63,86.42,86.52,75736.0,84.2026,84.3877,84.1831,84.2805,75736.0
2024-01-25 13:30:00,86.54,86.76,86.54,86.76,63437.0,84.3,84.5143,84.3,84.5143,63437.0
2024-01-25 14:00:00,86.77,86.93,86.68,86.91,39433.0,84.5241,84.6799,84.4364,84.6604,39433.0
2024-01-25 14:30:00,86.95,87.06,86.91,87.02,64946.0,84.6994,84.8065,84.6604,84.7676,64946.0
2024-01-25 15:00:00,87.0,87.17,86.97,87.11,58466.0,84.7481,84.9137,84.7189,84.8553,58466.0
2024-01-25 15:30:00,87.12,87.23,87.01,87.14,298184.0,84.865,84.9721,84.7578,84.8845,298184.0
2024-01-26 09:30:00,87.14,87.2,86.81,87.08,59801.0,84.8845,84.9429,84.563,84.826,59801.0
2024-01-26 10:00:00,87.07,87.08,86.83,86.94,43330.0,84.8163,84.826,84.5825,84.6897,43330.0
2024-01-26 10:30:00,86.94,87.17,86.86,87.0,39680.0,84.6897,84.9137,84.6117,84.7481,39680.0
2024-01-26 11:00:00,87.01,87.13,86.93,87.11,25011.0,84.7578,84.8747,84.6799,84.8553,25011.0
2024-01-26 11:30:00,87.1,87.12,86.9,86.96,18920.0,84.8455,84.865,84.6507,84.7091,18920.0
2024-01-26 12:00:00,86.95,87.01,86.82,86.85,46935.0,84.6994,84.7578,84.5728,84.602,46935.0
2024-01-26 12:30:00,86.84,86.89,86.63,86.73,31009.0,84.5922,84.6409,84.3877,84.4851,31009.0
2024-01-26 13:00:00,86.7,86.84,86.68,86.79,23078.0,84.4559,84.5922,84.4364,84.5435,23078.0
2024-01-26 13:30:00,86.8,86.8,86.56,86.77,40538.0,84.5533,84.5533,84.3195,84.5241,40538.0
2024-01-26 14:00:00,86.76,86.94,86.73,86.94,79346.0,84.5143,84.6897,84.4851,84.6897,79346.0
2024-01-26 14:30:00,86.95,87.13,86.86,87.12,69726.0,84.6994,84.8747,84.6117,84.865,69726.0
2024-01-26 15:00:00,87.11,87.15,86.85,86.87,73943.0,84.8553,84.8942,84.602,84.6215,73943.0
2024-01-26 15:30:00,86.88,86.93,86.79,86.81,170323.0,84.6312,84.6799,84.5435,84.563,170323.0
2024-01-29 09:30:00,86.55,86.82,86.55,86.67,44120.0,84.3097,84.5728,84.3097,84.4266,44120.0
2024-01-29 10:00:00,86.67,86.84,86.59,86.62,28597.0,84.4266,84.5922,84.3487,84.3779,28597.0
2024-01-29 10:30:00,86.62,86.71,86.5,86.6,35498.0,84.3779,84.4656,84.261,84.3585,35498.0
2024-01-29 11:00:00,86.59,86.72,86.55,86.69,32140.0,84.3487,84.4753,84.3097,84.4461,32140.0
2024-01-29 11:30:00,86.7,86.77,86.66,86.68,17669.0,84.4559,84.5241,84.4169,84.4364,17669.0
2024-01-29 12:00:00,86.68,86.69,86.58,86.61,22233.0,84.4364,84.4461,84.339,84.3682,22233.0
2024-01-29 12:30:00,86.6,86.65,86.39,86.4,23582.0,84.3585,84.4072,84.1539,84.1636,23582.0
2024-01-29 13:00:00,86.42,86.47,86.32,86.45,30190.0,84.1831,84.2318,84.0857,84.2123,30190.0
2024-01-29 13:30:00,86.47,86.51,86.44,86.49,26748.0,84.2318,84.2708,84.2026,84.2513,26748.0
2024-01-29 14:00:00,86.5,86.52,86.41,86.44,27911.0,84.261,84.2805,84.1734,84.2026,27911.0
2024-01-29 14:30:00,86.45,86.54,86.42,86.48,33508.0,84.2123,84.3,84.1831,84.2416,33508.0
2024-01-29 15:00:00,86.49,86.8,86.48,86.69,54533.0,84.2513,84.5533,84.2416,84.4461,54533.0
2024-01-29 15:30:00,86.69,86.85,86.59,86.8,136209.0,84.4461,84.602,84.3487,84.5533,136209.0
2024-01-30 09:30:00,86.9,87.13,86.79,86.9,49333.0,84.6507,84.8747,84.5435,84.6507,49333.0
2024-01-30 10:00:00,86.87,87.1,86.83,87.05,64945.0,84.6215,84.8455,84.5825,84.7968,64945.0
2024-01-30 10:30:00,87.04,87.23,86.96,87.17,35315.0,84.7871,84.9721,84.7091,84.9137,35315.0
2024-01-30 11:00:00,87.17,87.24,87.09,87.22,33860.0,84.9137,84.9819,84.8358,84.9624,33860.0
2024-01-30 11:30:00,87.23,87.3,87.14,87.26,50006.0,84.9721,85.0403,84.8845,85.0014,50006.0
2024-01-30 12:00:00,87.25,87.42,87.19,87.35,46154.0,84.9916,85.1572,84.9332,85.089,46154.0
2024-01-30 12:30:00,87.32,87.58,87.32,87.5,35638.0,85.0598,85.3131,85.0598,85.2352,35638.0
2024-01-30 13:00:00,87.5,87.54,87.39,87.4,59623.0,85.2352,85.2741,85.128,85.1377,59623.0
2024-01-30 13:30:00,87.41,87.55,87.38,87.51,60938.0,85.1475,85.2839,85.1183,85.2449,60938.0
2024-01-30 14:00:00,87.48,87.63,87.48,87.57,51693.0,85.2157,85.3618,85.2157,85.3033,51693.0
2024-01-30 14:30:00,87.57,87.6,87.46,87.58,50128.0,85.3033,85.3326,85.1962,85.3131,50128.0
2024-01-30 15:00:00,87.58,87.59,87.47,87.53,64323.0,85.3131,85.3228,85.2059,85.2644,64323.0
2024-01-30 15:30:00,87.53,87.67,87.45,87.63,249936.0,85.2644,85.4008,85.1865,85.3618,249936.0
2024-01-31 09:30:00,88.2,88.4,87.86,87.86,112535.0,85.917,86.1119,85.5858,85.5858,112535.0
2024-01-31 10:00:00,87.86,88.29,87.71,88.24,103246.0,85.5858,86.0047,85.4397,85.956,103246.0
2024-01-31 10:30:00,88.29,88.33,87.88,88.04,50455.0,86.0047,86.0437,85.6053,85.7612,50455.0
2024-01-31 11:00:00,88.02,88.1,87.76,87.83,50007.0,85.7417,85.8196,85.4884,85.5566,50007.0
2024-01-31 11:30:00,87.83,87.89,87.49,87.7,33090.0,85.5566,85.6151,85.2254,85.43,33090.0
2024-01-31 12:00:00,87.72,87.81,87.65,87.77,53551.0,85.4495,85.5371,85.3813,85.4982,53551.0
2024-01-31 12:30:00,87.76,87.76,87.61,87.66,26969.0,85.4884,85.4884,85.3423,85.391,26969.0
2024-01-31 13:00:00,87.66,87.67,87.49,87.53,28820.0,85.391,85.4008,85.2254,85.2644,28820.0
2024-01-31 13:30:00,87.54,87.65,87.49,87.57,30506.0,85.2741,85.3813,85.2254,85.3033,30506.0
2024-01-31 14:00:00,87.57,87.57,87.32,87.54,36356.0,85.3033,85.3033,85.0598,85.2741,36356.0
2024-01-31 14:30:00,87.55,87.67,87.2,87.24,45117.0,85.2839,85.4008,84.9429,84.9819,45117.0
2024-01-31 15:00:00,87.22,87.32,86.95,86.99,240746.0,84.9624,85.0598,84.6994,84.7384,240746.0
2024-01-31 15:30:00,86.98,87.17,86.85,86.94,415675.0,84.7286,84.9137,84.602,84.6897,415675.0
2024-02-01 09:30:00,86.23,86.8,85.96,86.27,134793.0,83.998,84.5533,83.735,84.037,134793.0
2024-02-01 10:00:00,86.23,86.33,86.0,86.16,181157.0,83.998,84.0954,83.774,83.9298,181157.0
2024-02-01 10:30:00,86.15,86.18,85.54,85.55,67537.0,83.9201,83.9493,83.3259,83.3356,67537.0
2024-02-01 11:00:00,85.57,85.93,85.34,85.84,100923.0,83.3551,83.7058,83.1311,83.6181,100923.0
2024-02-01 11:30:00,85.85,86.0,85.66,85.84,66743.0,83.6279,83.774,83.4428,83.6181,66743.0
2024-02-01 12:00:00,85.83,86.28,85.82,86.24,118307.0,83.6084,84.0467,83.5986,84.0078,118307.0
2024-02-01 12:30:00,86.25,86.64,86.23,86.56,99792.0,84.0175,84.3974,83.998,84.3195,99792.0
2024-02-01 13:00:00,86.55,86.62,86.33,86.46,97266.0,84.3097,84.3779,84.0954,84.2221,97266.0
2024-02-01 13:30:00,86.48,86.64,86.44,86.55,71488.0,84.2416,84.3974,84.2026,84.3097,71488.0
2024-02-01 14:00:00,86.58,86.8,86.51,86.67,135360.0,84.339,84.5533,84.2708,84.4266,135360.0
2024-02-01 14:30:00,86.68,86.91,86.62,86.86,74523.0,84.4364,84.6604,84.3779,84.6117,74523.0
2024-02-01 15:00:00,86.88,87.0,86.8,86.84,100833.0,84.6312,84.7481,84.5533,84.5922,100833.0
2024-02-01 15:30:00,86.84,87.15,86.71,87.06,492032.0,84.5922,84.8942,84.4656,84.8065,492032.0
2024-02-02 09:30:00,89.09,91.2,88.06,90.86,402064.0,86.784,88.8394,85.7807,88.5082,402064.0
2024-02-02 10:00:00,90.79,91.17,90.4,90.82,255307.0,88.44,88.8102,88.0601,88.4692,255307.0
2024-02-02 10:30:00,90.86,91.01,90.77,90.97,168149.0,88.5082,88.6543,88.4205,88.6153,168149.0
2024-02-02 11:00:00,91.0,91.39,90.89,91.1,140445.0,88.6446,89.0245,88.5374,88.742,140445.0
2024-02-02 11:30:00,91.14,91.34,90.94,91.12,119140.0,88.7809,88.9758,88.5861,88.7615,119140.0
2024-02-02 12:00:00,91.13,91.85,90.67,90.77,392880.0,88.7712,89.4726,88.3231,88.4205,392880.0
2024-02-02 12:30:00,90.75,90.94,90.18,90.37,152742.0,88.401,88.5861,87.8458,88.0309,152742.0
2024-02-02 13:00:00,90.36,90.64,90.03,90.07,152064.0,88.0211,88.2939,87.6997,87.7386,152064.0
2024-02-02 13:30:00,90.09,90.53,90.07,90.5,100833.0,87.7581,88.1867,87.7386,88.1575,100833.0
2024-02-02 14:00:00,90.49,90.57,90.29,90.39,103929.0,88.1478,88.2257,87.9529,88.0504,103929.0
2024-02-02 14:30:00,90.4,90.45,90.07,90.27,123302.0,88.0601,88.1088,87.7386,87.9335,123302.0
2024-02-02 15:00:00,90.26,90.42,90.13,90.38,163816.0,87.9237,88.0796,87.7971,88.0406,163816.0
2024-02-02 15:30:00,90.38,90.67,90.25,90.26,525859.0,88.0406,88.3231,87.914,87.9237,525859.0
2024-02-05 09:30:00,89.84,90.65,89.02,89.04,142460.0,87.5146,88.3036,86.7158,86.7353,142460.0
2024-02-05 10:00:00,89.01,89.45,88.81,89.45,90651.0,86.7061,87.1347,86.5112,87.1347,90651.0
2024-02-05 10:30:00,89.46,89.86,89.46,89.65,61881.0,87.1444,87.5341,87.1444,87.3295,61881.0
2024-02-05 11:00:00,89.66,89.98,89.64,89.98,50921.0,87.3392,87.651,87.3198,87.651,50921.0
2024-02-05 11:30:00,89.99,90.18,89.81,89.83,48141.0,87.6607,87.8458,87.4854,87.5048,48141.0
2024-02-05 12:00:00,89.84,90.06,89.76,90.04,70343.0,87.5146,87.7289,87.4367,87.7094,70343.0
2024-02-05 12:30:00,90.04,90.16,89.99,90.06,33749.0,87.7094,87.8263,87.6607,87.7289,33749.0
2024-02-05 13:00:00,90.07,90.13,89.82,89.88,51235.0,87.7386,87.7971,87.4951,87.5536,51235.0
2024-02-05 13:30:00,89.87,90.27,89.84,90.23,37140.0,87.5438,87.9335,87.5146,87.8945,37140.0
2024-02-05 14:00:00,90.22,90.23,90.09,90.19,33230.0,87.8848,87.8945,87.7581,87.8555,33230.0
2024-02-05 14:30:00,90.2,90.37,90.2,90.33,48620.0,87.8653,88.0309,87.8653,87.9919,48620.0
2024-02-05 15:00:00,90.33,90.55,90.18,90.52,70199.0,87.9919,88.2062,87.8458,88.177,70199.0
2024-02-05 15:30:00,90.52,90.62,90.04,90.05,263799.0,88.177,88.2744,87.7094,87.7192,263799.0
2024-02-06 09:30:00,90.1,90.63,89.73,89.8,69241.0,87.7679,88.2841,87.4074,87.4756,69241.0
2024-02-06 10:00:00,89.82,90.09,89.58,90.09,133251.0,87.4951,87.7581,87.2613,87.7581,133251.0
2024-02-06 10:30:00,90.12,90.32,90.06,90.23,61311.0,87.7873,87.9822,87.7289,87.8945,61311.0
2024-02-06 11:00:00,90.21,90.25,89.92,89.92,66036.0,87.875,87.914,87.5925,87.5925,66036.0
2024-02-06 11:30:00,89.92,90.0,89.81,89.87,58941.0,87.5925,87.6704,87.4854,87.5438,58941.0
2024-02-06 12:00:00,89.86,90.05,89.85,89.92,38656.0,87.5341,87.7192,87.5243,87.5925,38656.0
2024-02-06 12:30:00,89.93,89.93,89.72,89.72,34904.0,87.6023,87.6023,87.3977,87.3977,34904.0
2024-02-06 13:00:00,89.72,89.84,89.65,89.68,42578.0,87.3977,87.5146,87.3295,87.3587,42578.0
2024-02-06 13:30:00,89.69,89.76,89.57,89.7,47407.0,87.3685,87.4367,87.2516,87.3782,47407.0
2024-02-06 14:00:00,89.71,89.71,89.48,89.5,45223.0,87.388,87.388,87.1639,87.1834,45223.0
2024-02-06 14:30:00,89.52,89.59,89.48,89.58,49247.0,87.2029,87.2711,87.1639,87.2613,49247.0
2024-02-06 15:00:00,89.58,89.81,89.54,89.65,71842.0,87.2613,87.4854,87.2224,87.3295,71842.0
2024-02-06 15:30:00,89.66,89.79,89.62,89.71,214899.0,87.3392,87.4659,87.3003,87.388,214899.0
2024-02-07 09:30:00,89.87,90.11,89.72,89.96,41913.0,87.5438,87.7776,87.3977,87.6315,41913.0
2024-02-07 10:00:00,89.96,90.32,89.87,90.1,76037.0,87.6315,87.9822,87.5438,87.7679,76037.0
2024-02-07 10:30:00,90.11,90.16,89.65,89.81,79093.0,87.7776,87.8263,87.3295,87.4854,79093.0
2024-02-07 11:00:00,89.83,89.98,89.7,89.79,66389.0,87.5048,87.651,87.3782,87.4659,66389.0
2024-02-07 11:30:00,89.81,90.0,89.8,89.9,55403.0,87.4854,87.6704,87.4756,87.573,55403.0
2024-02-07 12:00:00,89.9,90.06,89.85,89.91,56896.0,87.573,87.7289,87.5243,87.5828,56896.0
2024-02-07 12:30:00,89.91,90.13,89.89,90.02,52696.0,87.5828,87.7971,87.5633,87.6899,52696.0
2024-02-07 13:00:00,90.02,90.09,89.79,89.86,55900.0,87.6899,87.7581,87.4659,87.5341,55900.0
2024-02-07 13:30:00,89.91,89.91,89.76,89.81,47154.0,87.5828,87.5828,87.4367,87.4854,47154.0
2024-02-07 14:00:00,89.81,89.9,89.66,89.73,48869.0,87.4854,87.573,87.3392,87.4074,48869.0
2024-02-07 14:30:00,89.74,89.87,89.69,89.82,76809.0,87.4172,87.5438,87.3685,87.4951,76809.0
2024-02-07 15:00:00,89.82,89.89,89.67,89.73,103394.0,87.4951,87.5633,87.349,87.4074,103394.0
2024-02-07 15:30:00,89.73,89.86,89.61,89.85,242870.0,87.4074,87.5341,87.2905,87.5243,242870.0
2024-02-08 09:30:00,89.81,89.83,89.2,89.45,51757.0,87.4854,87.5048,86.8912,87.1347,51757.0
2024-02-08 10:00:00,89.47,90.1,89.47,89.72,38309.0,87.1542,87.7679,87.1542,87.3977,38309.0
2024-02-08 10:30:00,89.73,89.77,89.11,89.22,63010.0,87.4074,87.4464,86.8035,86.9106,63010.0
2024-02-08 11:00:00,89.28,89.33,89.04,89.28,53849.0,86.9691,87.0178,86.7353,86.9691,53849.0
2024-02-08 11:30:00,89.29,89.5,89.22,89.36,56119.0,86.9788,87.1834,86.9106,87.047,56119.0
2024-02-08 12:00:00,89.4,89.5,89.28,89.31,28382.0,87.086,87.1834,86.9691,86.9983,28382.0
2024-02-08 12:30:00,89.3,89.33,89.13,89.33,37752.0,86.9886,87.0178,86.823,87.0178,37752.0
2024-02-08 13:00:00,89.34,89.38,89.06,89.08,40175.0,87.0275,87.0665,86.7548,86.7743,40175.0
2024-02-08 13:30:00,89.09,89.45,89.06,89.45,51641.0,86.784,87.1347,86.7548,87.1347,51641.0
2024-02-08 14:00:00,89.45,89.73,89.43,89.62,36070.0,87.1347,87.4074,87.1152,87.3003,36070.0
2024-02-08 14:30:00,89.62,89.72,89.52,89.68,40280.0,87.3003,87.3977,87.2029,87.3587,40280.0
2024-02-08 15:00:00,89.7,89.7,89.54,89.62,49918.0,87.3782,87.3782,87.2224,87.3003,49918.0
2024-02-08 15:30:00,89.62,89.78,89.58,89.73,211298.0,87.3003,87.4561,87.2613,87.4074,211298.0
2024-02-09 09:30:00,89.19,89.88,89.19,89.55,48562.0,86.8814,87.5536,86.8814,87.2321,48562.0
2024-02-09 10:00:00,89.6,89.66,89.43,89.6,29301.0,87.2808,87.3392,87.1152,87.2808,29301.0
2024-02-09 10:30:00,89.61,89.9,89.55,89.88,47004.0,87.2905,87.573,87.2321,87.5536,47004.0
2024-02-09 11:00:00,89.89,89.92,89.77,89.79,33803.0,87.5633,87.5925,87.4464,87.4659,33803.0
2024-02-09 11:30:00,89.79,90.0,89.74,89.88,29969.0,87.4659,87.6704,87.4172,87.5536,29969.0
2024-02-09 12:00:00,89.87,90.2,89.86,90.16,29880.0,87.5438,87.8653,87.5341,87.8263,29880.0
2024-02-09 12:30:00,90.15,90.25,90.12,90.15,31842.0,87.8166,87.914,87.7873,87.8166,31842.0
2024-02-09 13:00:00,90.15,90.35,90.13,90.34,29229.0,87.8166,88.0114,87.7971,88.0016,29229.0
2024-02-09 13:30:00,90.34,90.49,90.25,90.49,35828.0,88.0016,88.1478,87.914,88.1478,35828.0
2024-02-09 14:00:00,90.49,90.61,90.48,90.6,35938.0,88.1478,88.2647,88.138,88.2549,35938.0
2024-02-09 14:30:00,90.62,90.77,90.55,90.74,67081.0,88.2744,88.4205,88.2062,88.3913,67081.0
2024-02-09 15:00:00,90.74,90.91,90.67,90.91,100870.0,88.3913,88.5569,88.3231,88.5569,100870.0
2024-02-09 15:30:00,90.9,90.91,90.62,90.8,245104.0,88.5472,88.5569,88.2744,88.4497,245104.0
2024-02-12 09:30:00,91.03,91.19,90.8,90.86,48152.0,88.6738,88.8296,88.4497,88.5082,48152.0
2024-02-12 10:00:00,90.86,91.04,90.78,91.03,33104.0,88.5082,88.6835,88.4303,88.6738,33104.0
2024-02-12 10:30:00,91.02,91.02,90.88,90.89,30906.0,88.664,88.664,88.5277,88.5374,30906.0
2024-02-12 11:00:00,90.91,91.49,90.9,91.48,59824.0,88.5569,89.1219,88.5472,89.1121,59824.0
2024-02-12 11:30:00,91.46,91.82,91.45,91.78,125222.0,89.0927,89.4433,89.0829,89.4044,125222.0
2024-02-12 12:00:00,91.78,91.79,91.46,91.5,64606.0,89.4044,89.4141,89.0927,89.1316,64606.0
2024-02-12 12:30:00,91.5,91.73,91.47,91.73,30845.0,89.1316,89.3557,89.1024,89.3557,30845.0
2024-02-12 13:00:00,91.73,91.91,91.66,91.73,77001.0,89.3557,89.531,89.2875,89.3557,77001.0
2024-02-12 13:30:00,91.74,91.88,91.65,91.68,50758.0,89.3654,89.5018,89.2777,89.307,50758.0
2024-02-12 14:00:00,91.68,91.8,91.57,91.61,43443.0,89.307,89.4239,89.1998,89.2388,43443.0
2024-02-12 14:30:00,91.6,91.64,91.34,91.49,43789.0,89.229,89.268,88.9758,89.1219,43789.0
2024-02-12 15:00:00,91.49,91.55,91.2,91.21,54973.0,89.1219,89.1803,88.8394,88.8491,54973.0
2024-02-12 15:30:00,91.22,91.27,91.02,91.04,233619.0,88.8589,88.9076,88.664,88.6835,233619.0
2024-02-13 09:30:00,91.44,91.65,90.86,90.94,81183.0,89.0732,89.2777,88.5082,88.5861,81183.0
2024-02-13 10:00:00,90.95,91.08,90.49,90.51,50275.0,88.5959,88.7225,88.1478,88.1672,50275.0
2024-02-13 10:30:00,90.54,90.59,90.11,90.34,77757.0,88.1965,88.2452,87.7776,88.0016,77757.0
2024-02-13 11:00:00,90.34,90.76,90.31,90.7,43691.0,88.0016,88.4108,87.9724,88.3523,43691.0
2024-02-13 11:30:00,90.7,90.83,90.62,90.64,23047.0,88.3523,88.479,88.2744,88.2939,23047.0
2024-02-13 12:00:00,90.64,90.64,90.5,90.53,26764.0,88.2939,88.2939,88.1575,88.1867,26764.0
2024-02-13 12:30:00,90.53,90.58,90.45,90.57,28948.0,88.1867,88.2354,88.1088,88.2257,28948.0
2024-02-13 13:00:00,90.55,90.55,90.22,90.26,35698.0,88.2062,88.2062,87.8848,87.9237,35698.0
2024-02-13 13:30:00,90.26,90.36,90.17,90.36,69570.0,87.9237,88.0211,87.836,88.0211,69570.0
2024-02-13 14:00:00,90.35,90.36,89.91,89.99,55749.0,88.0114,88.0211,87.5828,87.6607,55749.0
2024-02-13 14:30:00,89.97,90.16,89.81,89.95,39595.0,87.6412,87.8263,87.4854,87.6217,39595.0
2024-02-13 15:00:00,89.95,89.96,89.79,89.94,43199.0,87.6217,87.6315,87.4659,87.612,43199.0
2024-02-13 15:30:00,89.93,90.57,89.88,90.56,190552.0,87.6023,88.2257,87.5536,88.216,190552.0
2024-02-14 09:30:00,90.91,91.42,90.66,91.34,58403.0,88.5569,89.0537,88.3134,88.9758,58403.0
2024-02-14 10:00:00,91.35,91.56,91.29,91.45,35187.0,88.9855,89.1901,88.9271,89.0829,35187.0
2024-02-14 10:30:00,91.47,91.65,91.45,91.5,26859.0,89.1024,89.2777,89.0829,89.1316,26859.0
2024-02-14 11:00:00,91.49,91.55,91.37,91.43,36968.0,89.1219,89.1803,89.005,89.0634,36968.0
2024-02-14 11:30:00,91.43,91.52,91.34,91.4,27128.0,89.0634,89.1511,88.9758,89.0342,27128.0
2024-02-14 12:00:00,91.41,91.42,91.08,91.09,27432.0,89.044,89.0537,88.7225,88.7322,27432.0
2024-02-14 12:30:00,91.09,91.25,91.08,91.25,25874.0,88.7322,88.8881,88.7225,88.8881,25874.0
2024-02-14 13:00:00,91.27,91.28,91.1,91.27,23771.0,88.9076,88.9173,88.742,88.9076,23771.0
2024-02-14 13:30:00,91.29,91.41,91.23,91.31,36334.0,88.9271,89.044,88.8686,88.9465,36334.0
2024-02-14 14:00:00,91.34,91.4,91.14,91.37,41087.0,88.9758,89.0342,88.7809,89.005,41087.0
2024-02-14 14:30:00,91.38,91.47,91.33,91.44,45599.0,89.0147,89.1024,88.966,89.0732,45599.0
2024-02-14 15:00:00,91.45,91.62,91.35,91.58,68625.0,89.0829,89.2485,88.9855,89.2096,68625.0
2024-02-14 15:30:00,91.6,91.61,91.34,91.45,219041.0,89.229,89.2388,88.9758,89.0829,219041.0
2024-02-15 09:30:00,91.64,92.54,91.64,92.51,59541.0,89.268,90.1447,89.268,90.1155,59541.0
2024-02-15 10:00:00,92.51,92.54,92.01,92.02,74495.0,90.1155,90.1447,89.6284,89.6382,74495.0
2024-02-15 10:30:00,92.0,92.47,91.97,92.44,38156.0,89.6187,90.0765,89.5895,90.0473,38156.0
2024-02-15 11:00:00,92.47,92.55,92.28,92.51,24197.0,90.0765,90.1544,89.8914,90.1155,24197.0
2024-02-15 11:30:00,92.54,92.74,92.51,92.58,24602.0,90.1447,90.3395,90.1155,90.1837,24602.0
2024-02-15 12:00:00,92.59,92.68,92.51,92.59,24082.0,90.1934,90.2811,90.1155,90.1934,24082.0
2024-02-15 12:30:00,92.59,92.76,92.48,92.66,31050.0,90.1934,90.359,90.0863,90.2616,31050.0
2024-02-15 13:00:00,92.65,92.82,92.58,92.78,36788.0,90.2519,90.4175,90.1837,90.3785,36788.0
2024-02-15 13:30:00,92.82,92.84,92.64,92.82,38201.0,90.4175,90.4369,90.2421,90.4175,38201.0
2024-02-15 14:00:00,92.83,93.07,92.83,93.07,41437.0,90.4272,90.661,90.4272,90.661,41437.0
2024-02-15 14:30:00,93.08,93.26,93.05,93.23,40262.0,90.6707,90.8461,90.6415,90.8168,40262.0
2024-02-15 15:00:00,93.23,93.24,93.04,93.08,46387.0,90.8168,90.8266,90.6318,90.6707,46387.0
2024-02-15 15:30:00,93.07,93.14,92.78,93.11,210630.0,90.661,90.7292,90.3785,90.6999,210630.0
2024-02-16 09:30:00,92.94,93.48,92.66,93.48,79751.0,90.5343,91.0604,90.2616,91.0604,79751.0
2024-02-16 10:00:00,93.49,93.69,93.35,93.49,45728.0,91.0701,91.2649,90.9337,91.0701,45728.0
2024-02-16 10:30:00,93.5,93.54,93.32,93.39,34561.0,91.0799,91.1188,90.9045,90.9727,34561.0
2024-02-16 11:00:00,93.39,93.47,93.19,93.33,25437.0,90.9727,91.0506,90.7779,90.9143,25437.0
2024-02-16 11:30:00,93.37,93.48,93.24,93.37,29811.0,90.9532,91.0604,90.8266,90.9532,29811.0
2024-02-16 12:00:00,93.35,93.49,93.32,93.36,28481.0,90.9337,91.0701,90.9045,90.9435,28481.0
2024-02-16 12:30:00,93.36,93.42,93.32,93.37,28427.0,90.9435,91.0019,90.9045,90.9532,28427.0
2024-02-16 13:00:00,93.36,93.42,93.17,93.34,35448.0,90.9435,91.0019,90.7584,90.924,35448.0
2024-02-16 13:30:00,93.32,93.39,93.31,93.38,27363.0,90.9045,90.9727,90.8948,90.963,27363.0
2024-02-16 14:00:00,93.4,93.46,93.33,93.36,43652.0,90.9824,91.0409,90.9143,90.9435,43652.0
2024-02-16 14:30:00,93.36,93.41,93.08,93.16,50081.0,90.9435,90.9922,90.6707,90.7487,50081.0
2024-02-16 15:00:00,93.16,93.29,93.15,93.2,53952.0,90.7487,90.8753,90.7389,90.7876,53952.0
2024-02-16 15:30:00,93.2,93.25,92.94,93.05,176097.0,90.7876,90.8363,90.5343,90.6415,176097.0
2024-02-20 09:30:00,92.71,93.91,92.54,93.87,75703.0,90.3103,91.4792,90.1447,91.4403,75703.0
2024-02-20 10:00:00,93.87,94.04,93.6,93.82,51353.0,91.4403,91.6059,91.1773,91.3916,51353.0
2024-02-20 10:30:00,93.86,94.12,93.73,93.87,86723.0,91.4305,91.6838,91.3039,91.4403,86723.0
2024-02-20 11:00:00,93.91,93.91,93.59,93.63,49192.0,91.4792,91.4792,91.1675,91.2065,49192.0
2024-02-20 11:30:00,93.64,93.67,93.51,93.53,51723.0,91.2162,91.2455,91.0896,91.1091,51723.0
2024-02-20 12:00:00,93.53,93.59,93.43,93.53,27193.0,91.1091,91.1675,91.0117,91.1091,27193.0
2024-02-20 12:30:00,93.53,93.6,93.48,93.57,25212.0,91.1091,91.1773,91.0604,91.148,25212.0
2024-02-20 13:00:00,93.57,93.71,93.48,93.5,32991.0,91.148,91.2844,91.0604,91.0799,32991.0
2024-02-20 13:30:00,93.48,93.59,93.43,93.58,46745.0,91.0604,91.1675,91.0117,91.1578,46745.0
2024-02-20 14:00:00,93.57,93.72,93.49,93.66,44080.0,91.148,91.2942,91.0701,91.2357,44080.0
2024-02-20 14:30:00,93.64,93.85,93.62,93.85,43152.0,91.2162,91.4208,91.1967,91.4208,43152.0
2024-02-20 15:00:00,93.84,93.86,93.63,93.73,56038.0,91.4111,91.4305,91.2065,91.3039,56038.0
2024-02-20 15:30:00,93.73,93.74,93.35,93.43,249844.0,91.3039,91.3136,90.9337,91.0117,249844.0
2024-02-21 09:30:00,94.02,94.19,93.41,93.88,67353.0,91.5864,91.752,90.9922,91.45,67353.0
2024-02-21 10:00:00,93.84,94.05,93.73,93.93,57774.0,91.4111,91.6156,91.3039,91.4987,57774.0
2024-02-21 10:30:00,93.91,93.97,93.71,93.95,43013.0,91.4792,91.5377,91.2844,91.5182,43013.0
2024-02-21 11:00:00,93.94,94.0,93.83,93.95,45664.0,91.5085,91.5669,91.4013,91.5182,45664.0
2024-02-21 11:30:00,93.94,94.02,93.82,93.88,51154.0,91.5085,91.5864,91.3916,91.45,51154.0
2024-02-21 12:00:00,93.9,94.06,93.87,94.0,47145.0,91.4695,91.6254,91.4403,91.5669,47145.0
2024-02-21 12:30:00,94.0,94.11,93.91,94.05,44608.0,91.5669,91.6741,91.4792,91.6156,44608.0
2024-02-21 13:00:00,94.05,94.07,93.83,93.89,37609.0,91.6156,91.6351,91.4013,91.4598,37609.0
2024-02-21 13:30:00,93.87,93.93,93.78,93.9,34028.0,91.4403,91.4987,91.3526,91.4695,34028.0
2024-02-21 14:00:00,93.9,94.04,93.82,93.98,28079.0,91.4695,91.6059,91.3916,91.5474,28079.0
2024-02-21 14:30:00,93.94,93.94,93.8,93.88,56149.0,91.5085,91.5085,91.3721,91.45,56149.0
2024-02-21 15:00:00,93.87,93.87,93.49,93.51,60520.0,91.4403,91.4403,91.0701,91.0896,60520.0
2024-02-21 15:30:00,93.52,94.01,93.51,93.91,193445.0,91.0993,91.5767,91.0896,91.4792,193445.0
2024-02-22 09:30:00,94.1,94.46,93.77,94.31,65175.0,91.6643,92.015,91.3429,91.8689,65175.0
2024-02-22 10:00:00,94.38,94.48,94.04,94.17,44323.0,91.9371,92.0345,91.6059,91.7325,44323.0
2024-02-22 10:30:00,94.17,94.2,93.95,94.1,73545.0,91.7325,91.7617,91.5182,91.6643,73545.0
2024-02-22 11:00:00,94.08,94.27,94.05,94.27,53903.0,91.6448,91.8299,91.6156,91.8299,53903.0
2024-02-22 11:30:00,94.26,94.42,94.16,94.33,58883.0,91.8202,91.976,91.7228,91.8884,58883.0
2024-02-22 12:00:00,94.31,94.52,94.26,94.48,36551.0,91.8689,92.0735,91.8202,92.0345,36551.0
2024-02-22 12:30:00,94.48,94.5,94.38,94.45,28642.0,92.0345,92.054,91.9371,92.0053,28642.0
2024-02-22 13:00:00,94.45,94.66,94.4,94.6,76560.0,92.0053,92.2098,91.9566,92.1514,76560.0
2024-02-22 13:30:00,94.63,94.71,94.58,94.63,31526.0,92.1806,92.2585,92.1319,92.1806,31526.0
2024-02-22 14:00:00,94.64,94.9,94.63,94.82,40182.0,92.1903,92.4436,92.1806,92.3657,40182.0
2024-02-22 14:30:00,94.83,94.89,94.66,94.68,39640.0,92.3754,92.4339,92.2098,92.2293,39640.0
2024-02-22 15:00:00,94.68,94.85,94.68,94.77,60150.0,92.2293,92.3949,92.2293,92.317,60150.0
2024-02-22 15:30:00,94.72,94.78,94.48,94.51,258696.0,92.2683,92.3267,92.0345,92.0637,258696.0
2024-02-23 09:30:00,94.59,95.54,94.57,95.49,64699.0,92.1416,93.0671,92.1222,93.0183,64699.0
2024-02-23 10:00:00,95.46,95.7,95.39,95.57,67795.0,92.9891,93.2229,92.9209,93.0963,67795.0
2024-02-23 10:30:00,95.57,95.72,95.45,95.63,67496.0,93.0963,93.2424,92.9794,93.1547,67496.0
2024-02-23 11:00:00,95.63,95.65,95.44,95.54,66952.0,93.1547,93.1742,92.9696,93.0671,66952.0
2024-02-23 11:30:00,95.54,95.66,95.49,95.62,52177.0,93.0671,93.1839,93.0183,93.145,52177.0
2024-02-23 12:00:00,95.62,95.76,95.51,95.69,56012.0,93.145,93.2814,93.0378,93.2132,56012.0
2024-02-23 12:30:00,95.68,95.99,95.63,95.93,68109.0,93.2034,93.5054,93.1547,93.447,68109.0
2024-02-23 13:00:00,95.92,95.92,95.67,95.84,31009.0,93.4372,93.4372,93.1937,93.3593,31009.0
2024-02-23 13:30:00,95.82,95.92,95.73,95.77,38497.0,93.3398,93.4372,93.2521,93.2911,38497.0
2024-02-23 14:00:00,95.8,95.87,95.62,95.67,39926.0,93.3203,93.3885,93.145,93.1937,39926.0
2024-02-23 14:30:00,95.69,95.74,95.57,95.68,39635.0,93.2132,93.2619,93.0963,93.2034,39635.0
2024-02-23 15:00:00,95.7,95.92,95.7,95.88,43389.0,93.2229,93.4372,93.2229,93.3983,43389.0
2024-02-23 15:30:00,95.89,96.1,95.81,95.9,206633.0,93.408,93.6126,93.3301,93.4177,206633.0
2024-02-26 09:30:00,95.85,96.64,95.83,96.64,72878.0,93.369,94.1386,93.3495,94.1386,72878.0
2024-02-26 10:00:00,96.55,96.6,95.79,95.8,53894.0,94.0509,94.0996,93.3106,93.3203,53894.0
2024-02-26 10:30:00,95.8,95.87,95.65,95.84,47225.0,93.3203,93.3885,93.1742,93.3593,47225.0
2024-02-26 11:00:00,95.88,95.93,95.68,95.78,99153.0,93.3983,93.447,93.2034,93.3008,99153.0
2024-02-26 11:30:00,95.79,96.09,95.72,96.02,93543.0,93.3106,93.6028,93.2424,93.5346,93543.0
2024-02-26 12:00:00,96.03,96.03,95.85,95.88,56817.0,93.5444,93.5444,93.369,93.3983,56817.0
2024-02-26 12:30:00,95.86,95.86,95.64,95.75,34753.0,93.3788,93.3788,93.1645,93.2716,34753.0
2024-02-26 13:00:00,95.78,95.87,95.6,95.63,74757.0,93.3008,93.3885,93.1255,93.1547,74757.0
2024-02-26 13:30:00,95.63,95.67,95.45,95.67,34837.0,93.1547,93.1937,92.9794,93.1937,34837.0
2024-02-26 14:00:00,95.66,95.73,95.55,95.73,47939.0,93.1839,93.2521,93.0768,93.2521,47939.0
2024-02-26 14:30:00,95.74,95.75,95.58,95.71,29716.0,93.2619,93.2716,93.106,93.2327,29716.0
2024-02-26 15:00:00,95.71,95.83,95.68,95.73,54914.0,93.2327,93.3495,93.2034,93.2521,54914.0
2024-02-26 15:30:00,95.73,95.75,95.36,95.38,150052.0,93.2521,93.2716,92.8917,92.9112,150052.0
2024-02-27 09:30:00,95.2,95.61,94.96,95.22,112853.0,92.7359,93.1352,92.5021,92.7553,112853.0
2024-02-27 10:00:00,95.24,95.31,94.95,95.29,54612.0,92.7748,92.843,92.4923,92.8235,54612.0
2024-02-27 10:30:00,95.28,95.32,95.03,95.15,50385.0,92.8138,92.8527,92.5703,92.6871,50385.0
2024-02-27 11:00:00,95.14,95.38,95.11,95.38,41327.0,92.6774,92.9112,92.6482,92.9112,41327.0
2024-02-27 11:30:00,95.41,95.46,95.2,95.22,31575.0,92.9404,92.9891,92.7359,92.7553,31575.0
2024-02-27 12:00:00,95.23,95.31,95.14,95.3,24046.0,92.7651,92.843,92.6774,92.8333,24046.0
2024-02-27 12:30:00,95.3,95.56,95.29,95.49,34693.0,92.8333,93.0865,92.8235,93.0183,34693.0
2024-02-27 13:00:00,95.49,95.57,95.45,95.5,26880.0,93.0183,93.0963,92.9794,93.0281,26880.0
2024-02-27 13:30:00,95.51,95.59,95.48,95.52,37316.0,93.0378,93.1158,93.0086,93.0476,37316.0
2024-02-27 14:00:00,95.52,95.58,95.35,95.51,24885.0,93.0476,93.106,92.882,93.0378,24885.0
2024-02-27 14:30:00,95.51,95.55,95.35,95.41,40590.0,93.0378,93.0768,92.882,92.9404,40590.0
2024-02-27 15:00:00,95.41,95.59,95.31,95.53,57259.0,92.9404,93.1158,92.843,93.0573,57259.0
2024-02-27 15:30:00,95.52,95.82,95.5,95.75,156105.0,93.0476,93.3398,93.0281,93.2716,156105.0
2024-02-28 09:30:00,95.85,96.24,95.67,95.87,99479.0,93.369,93.7489,93.1937,93.3885,99479.0
2024-02-28 10:00:00,95.9,96.04,95.81,95.87,48341.0,93.4177,93.5541,93.3301,93.3885,48341.0
2024-02-28 10:30:00,95.87,96.07,95.84,95.96,32672.0,93.3885,93.5833,93.3593,93.4762,32672.0
2024-02-28 11:00:00,95.97,96.03,95.7,95.73,32320.0,93.4859,93.5444,93.2229,93.2521,32320.0
2024-02-28 11:30:00,95.73,95.82,95.63,95.66,41065.0,93.2521,93.3398,93.1547,93.1839,41065.0
2024-02-28 12:00:00,95.66,95.78,95.5,95.58,41627.0,93.1839,93.3008,93.0281,93.106,41627.0
2024-02-28 12:30:00,95.58,95.79,95.58,95.68,52875.0,93.106,93.3106,93.106,93.2034,52875.0
2024-02-28 13:00:00,95.67,95.86,95.64,95.8,40659.0,93.1937,93.3788,93.1645,93.3203,40659.0
2024-02-28 13:30:00,95.83,95.85,95.68,95.76,47818.0,93.3495,93.369,93.2034,93.2814,47818.0
2024-02-28 14:00:00,95.78,95.91,95.64,95.83,34057.0,93.3008,93.4275,93.1645,93.3495,34057.0
2024-02-28 14:30:00,95.83,95.85,95.65,95.72,92303.0,93.3495,93.369,93.1742,93.2424,92303.0
2024-02-28 15:00:00,95.72,95.78,95.6,95.64,36327.0,93.2424,93.3008,93.1255,93.1645,36327.0
2024-02-28 15:30:00,95.64,95.75,95.43,95.66,212980.0,93.1645,93.2716,92.9599,93.1839,212980.0
2024-02-29 09:30:00,95.6,95.91,95.53,95.75,68893.0,93.1255,93.4275,93.0573,93.2716,68893.0
2024-02-29 10:00:00,95.77,95.8,95.26,95.42,44310.0,93.2911,93.3203,92.7943,92.9502,44310.0
2024-02-29 10:30:00,95.4,95.45,95.15,95.42,50791.0,92.9307,92.9794,92.6871,92.9502,50791.0
2024-02-29 11:00:00,95.44,95.51,95.3,95.43,48523.0,92.9696,93.0378,92.8333,92.9599,48523.0
2024-02-29 11:30:00,95.43,95.43,95.15,95.31,33172.0,92.9599,92.9599,92.6871,92.843,33172.0
2024-02-29 12:00:00,95.3,95.62,95.28,95.58,31946.0,92.8333,93.145,92.8138,93.106,31946.0
2024-02-29 12:30:00,95.56,95.76,95.43,95.7,47705.0,93.0865,93.2814,92.9599,93.2229,47705.0
2024-02-29 13:00:00,95.69,95.78,95.51,95.58,62212.0,93.2132,93.3008,93.0378,93.106,62212.0
2024-02-29 13:30:00,95.58,95.69,95.53,95.57,32903.0,93.106,93.2132,93.0573,93.0963,32903.0
2024-02-29 14:00:00,95.58,95.75,95.54,95.56,36062.0,93.106,93.2716,93.0671,93.0865,36062.0
2024-02-29 14:30:00,95.55,95.61,95.45,95.53,57413.0,93.0768,93.1352,92.9794,93.0573,57413.0
2024-02-29 15:00:00,95.54,95.88,95.5,95.88,57546.0,93.0671,93.3983,93.0281,93.3983,57546.0
2024-02-29 15:30:00,95.88,96.05,95.71,95.76,298162.0,93.3983,93.5638,93.2327,93.2814,298162.0
2024-03-01 09:30:00,95.06,95.39,94.99,95.15,48930.0,93.0603,93.3833,92.9917,93.1484,48930.0
2024-03-01 10:00:00,95.17,95.32,94.92,95.17,30935.0,93.168,93.3148,92.9232,93.168,30935.0
2024-03-01 10:30:00,95.15,95.18,94.77,94.89,25629.0,93.1484,93.1777,92.7764,92.8938,25629.0
2024-03-01 11:00:00,94.89,94.96,94.58,94.6,24945.0,92.8938,92.9624,92.5904,92.6099,24945.0
2024-03-01 11:30:00,94.6,94.71,94.37,94.66,35240.0,92.6099,92.7176,92.3848,92.6687,35240.0
2024-03-01 12:00:00,94.67,94.74,94.61,94.64,39998.0,92.6785,92.747,92.6197,92.6491,39998.0
2024-03-01 12:30:00,94.69,94.81,94.68,94.73,53292.0,92.698,92.8155,92.6883,92.7372,53292.0
2024-03-01 13:00:00,94.72,94.72,94.48,94.62,30178.0,92.7274,92.7274,92.4925,92.6295,30178.0
2024-03-01 13:30:00,94.61,94.61,94.36,94.54,25372.0,92.6197,92.6197,92.375,92.5512,25372.0
2024-03-01 14:00:00,94.54,94.7,94.52,94.57,43343.0,92.5512,92.7078,92.5316,92.5806,43343.0
2024-03-01 14:30:00,94.6,94.67,94.53,94.57,36681.0,92.6099,92.6785,92.5414,92.5806,36681.0
2024-03-01 15:00:00,94.55,94.58,94.43,94.52,48242.0,92.561,92.5904,92.4435,92.5316,48242.0
2024-03-01 15:30:00,94.52,94.56,94.35,94.45,185401.0,92.5316,92.5708,92.3652,92.4631,185401.0
2024-03-04 09:30:00,94.32,95.13,94.32,94.81,106583.0,92.3358,93.1288,92.3358,92.8155,106583.0
2024-03-04 10:00:00,94.8,95.1,94.7,94.85,66846.0,92.8057,93.0994,92.7078,92.8547,66846.0
2024-03-04 10:30:00,94.84,94.85,94.57,94.64,34156.0,92.8449,92.8547,92.5806,92.6491,34156.0
2024-03-04 11:00:00,94.65,94.71,94.42,94.55,37130.0,92.6589,92.7176,92.4337,92.561,37130.0
2024-03-04 11:30:00,94.61,94.71,94.57,94.58,29962.0,92.6197,92.7176,92.5806,92.5904,29962.0
2024-03-04 12:00:00,94.59,94.76,94.58,94.64,40053.0,92.6002,92.7666,92.5904,92.6491,40053.0
2024-03-04 12:30:00,94.64,94.73,94.63,94.69,37840.0,92.6491,92.7372,92.6393,92.698,37840.0
2024-03-04 13:00:00,94.71,94.82,94.67,94.72,46280.0,92.7176,92.8253,92.6785,92.7274,46280.0
2024-03-04 13:30:00,94.71,94.81,94.61,94.69,45751.0,92.7176,92.8155,92.6197,92.698,45751.0
2024-03-04 14:00:00,94.69,94.74,94.48,94.58,43955.0,92.698,92.747,92.4925,92.5904,43955.0
2024-03-04 14:30:00,94.58,94.77,94.57,94.7,46053.0,92.5904,92.7764,92.5806,92.7078,46053.0
2024-03-04 15:00:00,94.7,94.74,94.52,94.53,50820.0,92.7078,92.747,92.5316,92.5414,50820.0
2024-03-04 15:30:00,94.53,94.87,94.46,94.81,165867.0,92.5414,92.8743,92.4729,92.8155,165867.0
2024-03-05 09:30:00,94.59,95.62,94.59,95.61,84607.0,92.6002,93.6085,92.6002,93.5987,84607.0
2024-03-05 10:00:00,95.62,95.95,95.48,95.53,49760.0,93.6085,93.9315,93.4714,93.5204,49760.0
2024-03-05 10:30:00,95.51,95.62,95.32,95.59,49466.0,93.5008,93.6085,93.3148,93.5791,49466.0
2024-03-05 11:00:00,95.59,95.61,95.36,95.43,37647.0,93.5791,93.5987,93.354,93.4225,37647.0
2024-03-05 11:30:00,95.42,95.67,95.41,95.65,49588.0,93.4127,93.6574,93.4029,93.6379,49588.0
2024-03-05 12:00:00,95.65,95.8,95.51,95.75,50490.0,93.6379,93.7847,93.5008,93.7358,50490.0
2024-03-05 12:30:00,95.74,95.8,95.57,95.78,51814.0,93.726,93.7847,93.5595,93.7651,51814.0
2024-03-05 13:00:00,95.81,95.86,95.69,95.8,37498.0,93.7945,93.8434,93.677,93.7847,37498.0
2024-03-05 13:30:00,95.79,95.93,95.78,95.83,42960.0,93.7749,93.912,93.7651,93.8141,42960.0
2024-03-05 14:00:00,95.82,96.1,95.82,95.92,65263.0,93.8043,94.0784,93.8043,93.9022,65263.0
2024-03-05 14:30:00,95.92,95.92,95.66,95.7,43431.0,93.9022,93.9022,93.6476,93.6868,43431.0
2024-03-05 15:00:00,95.72,95.72,95.49,95.49,46508.0,93.7064,93.7064,93.4812,93.4812,46508.0
2024-03-05 15:30:00,95.51,96.0,95.47,95.84,176773.0,93.5008,93.9805,93.4616,93.8239,176773.0
2024-03-06 09:30:00,95.85,96.28,95.39,96.18,123025.0,93.8336,94.2546,93.3833,94.1567,123025.0
2024-03-06 10:00:00,96.26,96.53,96.13,96.47,42538.0,94.235,94.4993,94.1078,94.4406,42538.0
2024-03-06 10:30:00,96.47,96.47,96.21,96.34,35652.0,94.4406,94.4406,94.1861,94.3133,35652.0
2024-03-06 11:00:00,96.32,96.99,96.28,96.98,34763.0,94.2938,94.9497,94.2546,94.9399,34763.0
2024-03-06 11:30:00,96.98,97.06,96.83,96.84,46156.0,94.9399,95.0182,94.793,94.8028,46156.0
2024-03-06 12:00:00,96.84,96.95,96.71,96.84,24753.0,94.8028,94.9105,94.6756,94.8028,24753.0
2024-03-06 12:30:00,96.81,96.99,96.76,96.9,32295.0,94.7735,94.9497,94.7245,94.8616,32295.0
2024-03-06 13:00:00,96.89,97.19,96.86,97.17,38898.0,94.8518,95.1455,94.8224,95.1259,38898.0
2024-03-06 13:30:00,97.17,97.17,96.81,97.13,61525.0,95.1259,95.1259,94.7735,95.0867,61525.0
2024-03-06 14:00:00,97.12,97.25,96.83,97.24,72849.0,95.0769,95.2042,94.793,95.1944,72849.0
2024-03-06 14:30:00,97.26,97.3,97.09,97.23,74471.0,95.214,95.2531,95.0476,95.1846,74471.0
2024-03-06 15:00:00,97.22,97.36,97.06,97.19,86263.0,95.1748,95.3119,95.0182,95.1455,86263.0
2024-03-06 15:30:00,97.17,97.83,97.15,97.47,345619.0,95.1259,95.772,95.1063,95.4196,345619.0
2024-03-07 09:30:00,97.56,98.22,97.54,97.73,56904.0,95.5077,96.1538,95.4881,95.6741,56904.0
2024-03-07 10:00:00,97.71,97.71,97.3,97.62,81240.0,95.6545,95.6545,95.2531,95.5664,81240.0
2024-03-07 10:30:00,97.62,97.73,97.53,97.58,76635.0,95.5664,95.6741,95.4783,95.5273,76635.0
2024-03-07 11:00:00,97.59,97.59,97.15,97.27,36496.0,95.537,95.537,95.1063,95.2238,36496.0
2024-03-07 11:30:00,97.3,97.46,97.08,97.34,101118.0,95.2531,95.4098,95.0378,95.2923,101118.0
2024-03-07 12:00:00,97.36,97.36,96.97,96.99,32878.0,95.3119,95.3119,94.9301,94.9497,32878.0
2024-03-07 12:30:00,96.98,97.05,96.79,96.8,36794.0,94.9399,95.0084,94.7539,94.7637,36794.0
2024-03-07 13:00:00,96.81,97.12,96.77,96.92,42573.0,94.7735,95.0769,94.7343,94.8811,42573.0
2024-03-07 13:30:00,96.92,96.99,96.76,96.98,39707.0,94.8811,94.9497,94.7245,94.9399,39707.0
2024-03-07 14:00:00,96.98,97.05,96.69,96.72,53297.0,94.9399,95.0084,94.656,94.6853,53297.0
2024-03-07 14:30:00,96.69,96.75,96.63,96.74,49772.0,94.656,94.7147,94.5972,94.7049,49772.0
2024-03-07 15:00:00,96.72,96.89,96.64,96.8,55467.0,94.6853,94.8518,94.607,94.7637,55467.0
2024-03-07 15:30:00,96.79,97.35,96.78,97.05,219493.0,94.7539,95.3021,94.7441,95.0084,219493.0
2024-03-08 09:30:00,96.78,97.56,96.66,97.52,59237.0,94.7441,95.5077,94.6266,95.4685,59237.0
2024-03-08 10:00:00,97.52,97.87,97.28,97.29,41774.0,95.4685,95.8112,95.2336,95.2434,41774.0
2024-03-08 10:30:00,97.26,97.64,97.25,97.56,28344.0,95.214,95.586,95.2042,95.5077,28344.0
2024-03-08 11:00:00,97.56,97.84,97.52,97.56,35871.0,95.5077,95.7818,95.4685,95.5077,35871.0
2024-03-08 11:30:00,97.55,97.66,97.34,97.45,33758.0,95.4979,95.6056,95.2923,95.4,33758.0
2024-03-08 12:00:00,97.42,97.54,97.35,97.43,30548.0,95.3706,95.4881,95.3021,95.3804,30548.0
2024-03-08 12:30:00,97.43,97.5,97.22,97.39,25282.0,95.3804,95.4489,95.1748,95.3413,25282.0
2024-03-08 13:00:00,97.42,97.42,97.22,97.26,18790.0,95.3706,95.3706,95.1748,95.214,18790.0
2024-03-08 13:30:00,97.24,97.25,96.91,97.09,37304.0,95.1944,95.2042,94.8713,95.0476,37304.0
2024-03-08 14:00:00,97.05,97.24,96.94,97.21,50517.0,95.0084,95.1944,94.9007,95.165,50517.0
2024-03-08 14:30:00,97.23,97.31,97.15,97.19,36849.0,95.1846,95.2629,95.1063,95.1455,36849.0
2024-03-08 15:00:00,97.19,97.2,96.91,96.93,47868.0,95.1455,95.1552,94.8713,94.8909,47868.0
2024-03-08 15:30:00,96.95,97.07,96.8,96.86,180481.0,94.9105,95.028,94.7637,94.8224,180481.0
2024-03-11 09:30:00,97.06,97.76,97.05,97.57,109803.0,95.0182,95.7035,95.0084,95.5175,109803.0
2024-03-11 10:00:00,97.57,97.59,97.2,97.3,55979.0,95.5175,95.537,95.1552,95.2531,55979.0
2024-03-11 10:30:00,97.31,97.67,97.15,97.64,53554.0,95.2629,95.6154,95.1063,95.586,53554.0
2024-03-11 11:00:00,97.63,97.64,97.3,97.33,60997.0,95.5762,95.586,95.2531,95.2825,60997.0
2024-03-11 11:30:00,97.34,97.76,97.29,97.75,43222.0,95.2923,95.7035,95.2434,95.6937,43222.0
2024-03-11 12:00:00,97.75,97.99,97.69,97.98,50525.0,95.6937,95.9286,95.6349,95.9188,50525.0
2024-03-11 12:30:00,98.0,98.09,97.94,98.0,31521.0,95.9384,96.0265,95.8797,95.9384,31521.0
2024-03-11 13:00:00,98.0,98.26,97.94,98.25,64347.0,95.9384,96.1929,95.8797,96.1832,64347.0
2024-03-11 13:30:00,98.25,98.27,98.09,98.13,30683.0,96.1832,96.2027,96.0265,96.0657,30683.0
2024-03-11 14:00:00,98.14,98.23,97.99,98.12,37058.0,96.0755,96.1636,95.9286,96.0559,37058.0
2024-03-11 14:30:00,98.11,98.25,98.1,98.25,25944.0,96.0461,96.1832,96.0363,96.1832,25944.0
2024-03-11 15:00:00,98.25,98.26,98.08,98.08,39788.0,96.1832,96.1929,96.0167,96.0167,39788.0
2024-03-11 15:30:00,98.07,98.24,97.95,98.1,177299.0,96.0069,96.1734,95.8895,96.0363,177299.0
2024-03-12 09:30:00,98.13,98.67,97.78,98.65,75440.0,96.0657,96.5943,95.723,96.5747,75440.0
2024-03-12 10:00:00,98.66,98.7,98.34,98.45,61794.0,96.5845,96.6237,96.2713,96.379,61794.0
2024-03-12 10:30:00,98.44,98.72,98.39,98.59,76441.0,96.3692,96.6433,96.3202,96.516,76441.0
2024-03-12 11:00:00,98.58,98.67,98.44,98.54,44112.0,96.5062,96.5943,96.3692,96.4671,44112.0
2024-03-12 11:30:00,98.52,98.8,98.5,98.78,44470.0,96.4475,96.7216,96.4279,96.702,44470.0
2024-03-12 12:00:00,98.78,98.8,98.54,98.56,33282.0,96.702,96.7216,96.4671,96.4866,33282.0
2024-03-12 12:30:00,98.56,98.66,98.35,98.41,48259.0,96.4866,96.5845,96.2811,96.3398,48259.0
2024-03-12 13:00:00,98.4,98.41,98.13,98.28,40978.0,96.33,96.3398,96.0657,96.2125,40978.0
2024-03-12 13:30:00,98.29,98.59,98.28,98.55,40042.0,96.2223,96.516,96.2125,96.4768,40042.0
2024-03-12 14:00:00,98.56,98.71,98.47,98.71,35959.0,96.4866,96.6335,96.3985,96.6335,35959.0
2024-03-12 14:30:00,98.7,98.91,98.54,98.86,71843.0,96.6237,96.8293,96.4671,96.7803,71843.0
2024-03-12 15:00:00,98.86,99.03,98.79,99.02,61739.0,96.7803,96.9468,96.7118,96.937,61739.0
2024-03-12 15:30:00,99.02,99.02,98.7,98.94,169402.0,96.937,96.937,96.6237,96.8586,169402.0
2024-03-13 09:30:00,99.27,99.56,98.83,99.14,76652.0,97.1817,97.4656,96.751,97.0544,76652.0
2024-03-13 10:00:00,99.08,99.31,98.99,99.13,52873.0,96.9957,97.2209,96.9076,97.0446,52873.0
2024-03-13 10:30:00,99.15,99.16,98.87,99.12,33596.0,97.0642,97.074,96.7901,97.0349,33596.0
2024-03-13 11:00:00,99.11,99.19,98.9,99.07,46077.0,97.0251,97.1034,96.8195,96.9859,46077.0
2024-03-13 11:30:00,99.06,99.08,98.9,98.98,24350.0,96.9761,96.9957,96.8195,96.8978,24350.0
2024-03-13 12:00:00,98.98,99.02,98.82,98.87,77605.0,96.8978,96.937,96.7412,96.7901,77605.0
2024-03-13 12:30:00,98.88,99.07,98.82,98.97,48102.0,96.7999,96.9859,96.7412,96.888,48102.0
2024-03-13 13:00:00,99.01,99.17,98.95,99.11,30110.0,96.9272,97.0838,96.8684,97.0251,30110.0
2024-03-13 13:30:00,99.1,99.15,98.95,99.0,55797.0,97.0153,97.0642,96.8684,96.9174,55797.0
2024-03-13 14:00:00,98.99,99.04,98.89,98.95,30981.0,96.9076,96.9565,96.8097,96.8684,30981.0
2024-03-13 14:30:00,98.95,99.11,98.95,98.98,49624.0,96.8684,97.0251,96.8684,96.8978,49624.0
2024-03-13 15:00:00,98.99,98.99,98.57,98.67,47298.0,96.9076,96.9076,96.4964,96.5943,47298.0
2024-03-13 15:30:00,98.68,100.04,98.67,99.41,395140.0,96.6041,97.9355,96.5943,97.3188,395140.0
2024-03-14 09:30:00,99.07,99.79,98.63,98.73,47244.0,96.9859,97.6908,96.5552,96.6531,47244.0
2024-03-14 10:00:00,98.67,98.8,98.52,98.68,38096.0,96.5943,96.7216,96.4475,96.6041,38096.0
2024-03-14 10:30:00,98.68,98.7,98.43,98.52,36824.0,96.6041,96.6237,96.3594,96.4475,36824.0
2024-03-14 11:00:00,98.54,98.65,98.31,98.47,49531.0,96.4671,96.5747,96.2419,96.3985,49531.0
2024-03-14 11:30:00,98.48,98.77,98.38,98.72,36443.0,96.4083,96.6922,96.3104,96.6433,36443.0
2024-03-14 12:00:00,98.73,98.99,98.69,98.96,39258.0,96.6531,96.9076,96.6139,96.8782,39258.0
2024-03-14 12:30:00,98.95,99.09,98.93,98.98,28255.0,96.8684,97.0055,96.8489,96.8978,28255.0
2024-03-14 13:00:00,98.97,99.08,98.6,98.6,42363.0,96.888,96.9957,96.5258,96.5258,42363.0
2024-03-14 13:30:00,98.58,98.78,98.47,98.76,47050.0,96.5062,96.702,96.3985,96.6824,47050.0
2024-03-14 14:00:00,98.76,98.87,98.71,98.81,46200.0,96.6824,96.7901,96.6335,96.7314,46200.0
2024-03-14 14:30:00,98.8,98.9,98.64,98.71,46691.0,96.7216,96.8195,96.565,96.6335,46691.0
2024-03-14 15:00:00,98.68,98.74,98.47,98.72,65453.0,96.6041,96.6629,96.3985,96.6433,65453.0
2024-03-14 15:30:00,98.71,99.05,98.63,98.97,251479.0,96.6335,96.9663,96.5552,96.888,251479.0
2024-03-15 09:30:00,98.18,99.54,98.11,99.29,221001.0,96.1146,97.446,96.0461,97.2013,221001.0
2024-03-15 10:00:00,99.27,99.4,99.08,99.34,33596.0,97.1817,97.309,96.9957,97.2502,33596.0
2024-03-15 10:30:00,99.34,99.49,99.25,99.45,34652.0,97.2502,97.3971,97.1621,97.3579,34652.0
2024-03-15 11:00:00,99.47,99.47,99.17,99.22,36847.0,97.3775,97.3775,97.0838,97.1328,36847.0
2024-03-15 11:30:00,99.21,99.34,99.11,99.12,33152.0,97.123,97.2502,97.0251,97.0349,33152.0
2024-03-15 12:00:00,99.13,99.2,98.99,99.02,30551.0,97.0446,97.1132,96.9076,96.937,30551.0
2024-03-15 12:30:00,99.0,99.16,98.95,99.16,29565.0,96.9174,97.074,96.8684,97.074,29565.0
2024-03-15 13:00:00,99.17,99.39,99.11,99.36,29124.0,97.0838,97.2992,97.0251,97.2698,29124.0
2024-03-15 13:30:00,99.36,99.5,99.32,99.48,30974.0,97.2698,97.4069,97.2307,97.3873,30974.0
2024-03-15 14:00:00,99.49,99.49,99.25,99.36,49708.0,97.3971,97.3971,97.1621,97.2698,49708.0
2024-03-15 14:30:00,99.35,99.46,99.26,99.41,50377.0,97.26,97.3677,97.1719,97.3188,50377.0
2024-03-15 15:00:00,99.41,99.48,99.29,99.4,67611.0,97.3188,97.3873,97.2013,97.309,67611.0
2024-03-15 15:30:00,99.42,99.56,99.04,99.1,274922.0,97.3285,97.4656,96.9565,97.0153,274922.0
2024-03-18 09:30:00,98.93,99.38,98.93,99.36,45849.0,96.8489,97.2894,96.8489,97.2698,45849.0
2024-03-18 10:00:00,99.38,99.42,99.11,99.26,42144.0,97.2894,97.3285,97.0251,97.1719,42144.0
2024-03-18 10:30:00,99.3,99.49,99.13,99.45,37175.0,97.2111,97.3971,97.0446,97.3579,37175.0
2024-03-18 11:00:00,99.43,99.65,99.4,99.53,61870.0,97.3383,97.5537,97.309,97.4362,61870.0
2024-03-18 11:30:00,99.53,99.71,99.41,99.66,81401.0,97.4362,97.6124,97.3188,97.5635,81401.0
2024-03-18 12:00:00,99.65,99.79,99.56,99.76,28649.0,97.5537,97.6908,97.4656,97.6614,28649.0
2024-03-18 12:30:00,99.76,99.9,99.34,99.35,121020.0,97.6614,97.7984,97.2502,97.26,121020.0
2024-03-18 13:00:00,99.35,99.6,99.35,99.48,88970.0,97.26,97.5048,97.26,97.3873,88970.0
2024-03-18 13:30:00,99.49,99.55,99.27,99.3,101475.0,97.3971,97.4558,97.1817,97.2111,101475.0
2024-03-18 14:00:00,99.33,99.37,99.0,99.25,86092.0,97.2404,97.2796,96.9174,97.1621,86092.0
2024-03-18 14:30:00,99.24,99.46,99.21,99.36,68041.0,97.1523,97.3677,97.123,97.2698,68041.0
2024-03-18 15:00:00,99.37,99.41,99.21,99.26,83574.0,97.2796,97.3188,97.123,97.1719,83574.0
2024-03-18 15:30:00,99.25,99.71,99.25,99.66,405604.0,97.1621,97.6124,97.1621,97.5635,405604.0
2024-03-19 09:30:00,99.94,100.27,99.56,100.27,82820.0,97.8376,98.1607,97.4656,98.1607,82820.0
2024-03-19 10:00:00,100.26,100.35,100.08,100.18,54644.0,98.1509,98.239,97.9747,98.0726,54644.0
2024-03-19 10:30:00,100.21,100.41,99.97,100.07,53735.0,98.1019,98.2977,97.867,97.9649,53735.0
2024-03-19 11:00:00,100.05,100.22,100.0,100.03,52046.0,97.9453,98.1117,97.8963,97.9257,52046.0
2024-03-19 11:30:00,100.03,100.38,100.01,100.27,125985.0,97.9257,98.2684,97.9061,98.1607,125985.0
2024-03-19 12:00:00,100.26,100.5,100.25,100.42,89426.0,98.1509,98.3858,98.1411,98.3075,89426.0
2024-03-19 12:30:00,100.43,100.47,100.25,100.28,155173.0,98.3173,98.3565,98.1411,98.1705,155173.0
2024-03-19 13:00:00,100.29,100.32,100.12,100.27,105957.0,98.1802,98.2096,98.0138,98.1607,105957.0
2024-03-19 13:30:00,100.27,100.36,100.21,100.3,73305.0,98.1607,98.2488,98.1019,98.19,73305.0
2024-03-19 14:00:00,100.29,100.29,100.13,100.24,57376.0,98.1802,98.1802,98.0236,98.1313,57376.0
2024-03-19 14:30:00,100.23,100.26,99.99,100.02,77891.0,98.1215,98.1509,97.8866,97.9159,77891.0
2024-03-19 15:00:00,100.02,100.14,99.95,100.0,101952.0,97.9159,98.0334,97.8474,97.8963,101952.0
2024-03-19 15:30:00,100.0,100.45,99.9,100.41,375662.0,97.8963,98.3369,97.7984,98.2977,375662.0
2024-03-20 09:30:00,100.23,100.38,99.77,100.03,82425.0,98.1215,98.2684,97.6712,97.9257,82425.0
2024-03-20 10:00:00,100.01,100.62,99.98,100.62,45697.0,97.9061,98.5033,97.8768,98.5033,45697.0
2024-03-20 10:30:00,100.6,100.87,100.46,100.53,86531.0,98.4837,98.748,98.3467,98.4152,86531.0
2024-03-20 11:00:00,100.51,100.63,100.33,100.62,94823.0,98.3956,98.5131,98.2194,98.5033,94823.0
2024-03-20 11:30:00,100.62,100.7,100.56,100.62,51994.0,98.5033,98.5816,98.4446,98.5033,51994.0
2024-03-20 12:00:00,100.62,100.91,100.61,100.9,55248.0,98.5033,98.7872,98.4935,98.7774,55248.0
2024-03-20 12:30:00,100.93,101.0,100.52,100.62,85755.0,98.8068,98.8753,98.4054,98.5033,85755.0
2024-03-20 13:00:00,100.62,100.62,100.44,100.58,44963.0,98.5033,98.5033,98.3271,98.4641,44963.0
2024-03-20 13:30:00,100.59,100.84,100.53,100.54,51237.0,98.4739,98.7187,98.4152,98.425,51237.0
2024-03-20 14:00:00,100.55,100.87,100.55,100.7,59916.0,98.4348,98.748,98.4348,98.5816,59916.0
2024-03-20 14:30:00,100.74,101.06,100.54,101.04,66470.0,98.6208,98.934,98.425,98.9145,66470.0
2024-03-20 15:00:00,101.03,101.32,101.02,101.29,68231.0,98.9047,99.1886,98.8949,99.1592,68231.0
2024-03-20 15:30:00,101.29,101.31,100.97,101.14,209436.0,99.1592,99.1788,98.8459,99.0124,209436.0
2024-03-21 09:30:00,101.14,101.37,100.7,100.97,60869.0,99.0124,99.2375,98.5816,98.8459,60869.0
2024-03-21 10:00:00,100.95,100.98,100.49,100.96,61142.0,98.8264,98.8557,98.376,98.8362,61142.0
2024-03-21 10:30:00,100.99,101.31,100.92,101.31,66537.0,98.8655,99.1788,98.797,99.1788,66537.0
2024-03-21 11:00:00,101.33,101.35,100.77,100.92,115415.0,99.1984,99.2179,98.6501,98.797,115415.0
2024-03-21 11:30:00,100.92,101.01,100.62,100.68,99462.0,98.797,98.8851,98.5033,98.562,99462.0
2024-03-21 12:00:00,100.67,100.69,100.55,100.66,41824.0,98.5523,98.5718,98.4348,98.5425,41824.0
2024-03-21 12:30:00,100.67,100.67,100.42,100.49,36485.0,98.5523,98.5523,98.3075,98.376,36485.0
2024-03-21 13:00:00,100.5,100.69,100.46,100.65,48953.0,98.3858,98.5718,98.3467,98.5327,48953.0
2024-03-21 13:30:00,100.65,100.81,100.61,100.65,59398.0,98.5327,98.6893,98.4935,98.5327,59398.0
2024-03-21 14:00:00,100.65,100.82,100.64,100.73,63798.0,98.5327,98.6991,98.5229,98.611,63798.0
2024-03-21 14:30:00,100.74,100.86,100.66,100.73,66548.0,98.6208,98.7383,98.5425,98.611,66548.0
2024-03-21 15:00:00,100.73,100.82,100.64,100.7,145668.0,98.611,98.6991,98.5229,98.5816,145668.0
2024-03-21 15:30:00,100.71,100.78,100.54,100.56,262423.0,98.5914,98.6599,98.425,98.4446,262423.0
2024-03-22 09:30:00,100.86,101.03,100.74,100.98,67132.0,98.7383,98.9047,98.6208,98.8557,67132.0
2024-03-22 10:00:00,100.98,101.14,100.94,101.06,47402.0,98.8557,99.0124,98.8166,98.934,47402.0
2024-03-22 10:30:00,101.05,101.05,100.81,100.81,39392.0,98.9243,98.9243,98.6893,98.6893,39392.0
2024-03-22 11:00:00,100.8,100.88,100.73,100.78,43738.0,98.6795,98.7578,98.611,98.6599,43738.0
2024-03-22 11:30:00,100.78,100.82,100.57,100.58,63022.0,98.6599,98.6991,98.4544,98.4641,63022.0
2024-03-22 12:00:00,100.59,100.64,100.49,100.61,53699.0,98.4739,98.5229,98.376,98.4935,53699.0
2024-03-22 12:30:00,100.6,100.6,100.4,100.47,36988.0,98.4837,98.4837,98.2879,98.3565,36988.0
2024-03-22 13:00:00,100.45,100.61,100.33,100.56,42081.0,98.3369,98.4935,98.2194,98.4446,42081.0
2024-03-22 13:30:00,100.53,100.56,100.4,100.5,41344.0,98.4152,98.4446,98.2879,98.3858,41344.0
2024-03-22 14:00:00,100.5,100.56,100.44,100.56,33909.0,98.3858,98.4446,98.3271,98.4446,33909.0
2024-03-22 14:30:00,100.58,100.59,100.44,100.47,62940.0,98.4641,98.4739,98.3271,98.3565,62940.0
2024-03-22 15:00:00,100.47,100.52,100.3,100.5,52710.0,98.3565,98.4054,98.19,98.3858,52710.0
2024-03-22 15:30:00,100.52,100.54,100.13,100.13,193857.0,98.4054,98.425,98.0236,98.0236,193857.0
2024-03-25 09:30:00,100.24,100.63,100.2,100.4,72791.0,98.1313,98.5131,98.0921,98.2879,72791.0
2024-03-25 10:00:00,100.37,101.07,100.37,100.93,63731.0,98.2586,98.9438,98.2586,98.8068,63731.0
2024-03-25 10:30:00,100.93,101.21,100.91,101.19,78361.0,98.8068,99.0809,98.7872,99.0613,78361.0
2024-03-25 11:00:00,101.2,101.21,101.0,101.1,86986.0,99.0711,99.0809,98.8753,98.9732,86986.0
2024-03-25 11:30:00,101.1,101.19,101.02,101.15,64101.0,98.9732,99.0613,98.8949,99.0222,64101.0
2024-03-25 12:00:00,101.14,101.18,101.05,101.15,91144.0,99.0124,99.0515,98.9243,99.0222,91144.0
2024-03-25 12:30:00,101.12,101.17,100.93,101.0,69758.0,98.9928,99.0417,98.8068,98.8753,69758.0
2024-03-25 13:00:00,100.99,101.02,100.88,101.01,42706.0,98.8655,98.8949,98.7578,98.8851,42706.0
2024-03-25 13:30:00,101.01,101.05,100.88,100.9,61661.0,98.8851,98.9243,98.7578,98.7774,61661.0
2024-03-25 14:00:00,100.9,100.99,100.83,100.9,53440.0,98.7774,98.8655,98.7089,98.7774,53440.0
2024-03-25 14:30:00,100.9,100.9,100.62,100.66,42721.0,98.7774,98.7774,98.5033,98.5425,42721.0
2024-03-25 15:00:00,100.67,100.71,100.59,100.67,60648.0,98.5523,98.5914,98.4739,98.5523,60648.0
2024-03-25 15:30:00,100.66,100.81,100.58,100.68,243888.0,98.5425,98.6893,98.4641,98.562,243888.0
2024-03-26 09:30:00,100.54,100.97,100.41,100.72,251398.0,98.425,98.8459,98.2977,98.6012,251398.0
2024-03-26 10:00:00,100.75,101.21,100.6,101.15,133003.0,98.6306,99.0809,98.4837,99.0222,133003.0
2024-03-26 10:30:00,101.14,101.2,100.95,101.16,122274.0,99.0124,99.0711,98.8264,99.0319,122274.0
2024-03-26 11:00:00,101.16,101.2,100.99,101.08,141127.0,99.0319,99.0711,98.8655,98.9536,141127.0
2024-03-26 11:30:00,101.1,101.16,100.94,101.12,64652.0,98.9732,99.0319,98.8166,98.9928,64652.0
2024-03-26 12:00:00,101.12,101.49,101.03,101.37,42782.0,98.9928,99.355,98.9047,99.2375,42782.0
2024-03-26 12:30:00,101.34,101.37,101.16,101.19,46383.0,99.2082,99.2375,99.0319,99.0613,46383.0
2024-03-26 13:00:00,101.2,101.22,101.11,101.12,53961.0,99.0711,99.0907,98.983,98.9928,53961.0
2024-03-26 13:30:00,101.11,101.21,101.06,101.14,39719.0,98.983,99.0809,98.934,99.0124,39719.0
2024-03-26 14:00:00,101.14,101.22,101.0,101.03,53692.0,99.0124,99.0907,98.8753,98.9047,53692.0
2024-03-26 14:30:00,101.03,101.1,100.97,100.99,108823.0,98.9047,98.9732,98.8459,98.8655,108823.0
2024-03-26 15:00:00,100.99,101.29,100.96,101.15,150450.0,98.8655,99.1592,98.8362,99.0222,150450.0
2024-03-26 15:30:00,101.14,101.18,100.78,100.92,241666.0,99.0124,99.0515,98.6599,98.797,241666.0
2024-03-27 09:30:00,101.35,101.9,101.28,101.86,103874.0,99.2179,99.7564,99.1494,99.7172,103874.0
2024-03-27 10:00:00,101.86,101.97,101.59,101.65,59027.0,99.7172,99.8249,99.4529,99.5116,59027.0
2024-03-27 10:30:00,101.63,101.85,101.6,101.74,39669.0,99.4921,99.7074,99.4627,99.5997,39669.0
2024-03-27 11:00:00,101.71,102.04,101.7,101.96,54488.0,99.5704,99.8934,99.5606,99.8151,54488.0
2024-03-27 11:30:00,101.93,102.13,101.86,102.04,57849.0,99.7857,99.9815,99.7172,99.8934,57849.0
2024-03-27 12:00:00,102.04,102.1,101.94,102.04,31589.0,99.8934,99.9522,99.7955,99.8934,31589.0
2024-03-27 12:30:00,102.03,102.06,101.92,101.96,39230.0,99.8836,99.913,99.776,99.8151,39230.0
2024-03-27 13:00:00,101.96,102.12,101.89,102.04,51616.0,99.8151,99.9717,99.7466,99.8934,51616.0
2024-03-27 13:30:00,102.04,102.1,101.99,102.04,48074.0,99.8934,99.9522,99.8445,99.8934,48074.0
2024-03-27 14:00:00,102.05,102.15,101.99,102.03,36060.0,99.9032,100.0011,99.8445,99.8836,36060.0
2024-03-27 14:30:00,102.04,102.13,101.94,101.99,41942.0,99.8934,99.9815,99.7955,99.8445,41942.0
2024-03-27 15:00:00,101.99,102.15,101.87,102.06,67798.0,99.8445,100.0011,99.727,99.913,67798.0
2024-03-27 15:30:00,102.08,102.53,102.08,102.33,405050.0,99.9326,100.3731,99.9326,100.1773,405050.0
2024-03-28 09:30:00,102.61,102.78,102.29,102.32,54739.0,100.4514,100.6179,100.1382,100.1675,54739.0
2024-03-28 10:00:00,102.39,102.86,102.35,102.78,42313.0,100.2361,100.6962,100.1969,100.6179,42313.0
2024-03-28 10:30:00,102.75,102.86,102.61,102.83,31760.0,100.5885,100.6962,100.4514,100.6668,31760.0
2024-03-28 11:00:00,102.85,102.94,102.75,102.77,36122.0,100.6864,100.7745,100.5885,100.6081,36122.0
2024-03-28 11:30:00,102.76,102.98,102.69,102.86,36634.0,100.5983,100.8137,100.5298,100.6962,36634.0
2024-03-28 12:00:00,102.86,103.09,102.86,103.03,35506.0,100.6962,100.9213,100.6962,100.8626,35506.0
2024-03-28 12:30:00,103.01,103.04,102.87,103.03,21648.0,100.843,100.8724,100.706,100.8626,21648.0
2024-03-28 13:00:00,103.01,103.1,102.94,102.98,33687.0,100.843,100.9311,100.7745,100.8137,33687.0
2024-03-28 13:30:00,102.98,103.09,102.91,103.07,29694.0,100.8137,100.9213,100.7451,100.9018,29694.0
2024-03-28 14:00:00,103.07,103.12,102.97,103.0,30567.0,100.9018,100.9507,100.8039,100.8332,30567.0
2024-03-28 14:30:00,102.99,103.17,102.91,103.14,40727.0,100.8234,100.9997,100.7451,100.9703,40727.0
2024-03-28 15:00:00,103.16,103.24,103.01,103.21,42863.0,100.9899,101.0682,100.843,101.0388,42863.0
2024-03-28 15:30:00,103.22,103.27,102.99,103.02,242811.0,101.0486,101.0976,100.8234,100.8528,242811.0
2024-04-01 09:30:00,102.98,103.08,102.07,102.86,63460.0,100.8137,100.9116,99.9228,100.6962,63460.0
2024-04-01 10:00:00,102.82,102.96,102.69,102.87,43776.0,100.657,100.7941,100.5298,100.706,43776.0
2024-04-01 10:30:00,102.87,103.1,102.77,102.85,50538.0,100.706,100.9311,100.6081,100.6864,50538.0
2024-04-01 11:00:00,102.85,102.92,102.45,102.54,73888.0,100.6864,100.7549,100.2948,100.3829,73888.0
2024-04-01 11:30:00,102.52,102.52,102.35,102.45,29859.0,100.3633,100.3633,100.1969,100.2948,29859.0
2024-04-01 12:00:00,102.44,102.56,102.36,102.56,29584.0,100.285,100.4025,100.2067,100.4025,29584.0
2024-04-01 12:30:00,102.57,102.68,102.55,102.59,23437.0,100.4123,100.52,100.3927,100.4319,23437.0
2024-04-01 13:00:00,102.58,102.63,102.48,102.55,26449.0,100.4221,100.471,100.3242,100.3927,26449.0
2024-04-01 13:30:00,102.54,102.54,102.38,102.41,32023.0,100.3829,100.3829,100.2263,100.2556,32023.0
2024-04-01 14:00:00,102.42,102.47,102.3,102.31,35711.0,100.2654,100.3144,100.148,100.1578,35711.0
2024-04-01 14:30:00,102.31,102.39,102.28,102.32,27595.0,100.1578,100.2361,100.1284,100.1675,27595.0
2024-04-01 15:00:00,102.32,102.36,102.19,102.24,41867.0,100.1675,100.2067,100.0403,100.0892,41867.0
2024-04-01 15:30:00,102.23,102.65,102.23,102.48,216833.0,100.0794,100.4906,100.0794,100.3242,216833.0
2024-04-02 09:30:00,102.58,103.2,102.52,102.82,75252.0,100.4221,101.029,100.3633,100.657,75252.0
2024-04-02 10:00:00,102.81,102.94,102.31,102.44,77806.0,100.6472,100.7745,100.1578,100.285,77806.0
2024-04-02 10:30:00,102.46,102.7,102.43,102.51,46925.0,100.3046,100.5395,100.2752,100.3535,46925.0
2024-04-02 11:00:00,102.48,102.53,102.31,102.46,43136.0,100.3242,100.3731,100.1578,100.3046,43136.0
2024-04-02 11:30:00,102.45,102.56,102.25,102.25,37964.0,100.2948,100.4025,100.099,100.099,37964.0
2024-04-02 12:00:00,102.27,102.27,102.09,102.22,25789.0,100.1186,100.1186,99.9424,100.0696,25789.0
2024-04-02 12:30:00,102.21,102.22,102.08,102.12,31261.0,100.0599,100.0696,99.9326,99.9717,31261.0
2024-04-02 13:00:00,102.12,102.12,101.97,102.07,83105.0,99.9717,99.9717,99.8249,99.9228,83105.0
2024-04-02 13:30:00,102.06,102.12,101.93,102.09,39462.0,99.913,99.9717,99.7857,99.9424,39462.0
2024-04-02 14:00:00,102.08,102.11,102.0,102.08,73633.0,99.9326,99.962,99.8543,99.9326,73633.0
2024-04-02 14:30:00,102.07,102.17,102.0,102.03,45033.0,99.9228,100.0207,99.8543,99.8836,45033.0
2024-04-02 15:00:00,102.04,102.09,101.95,102.02,60380.0,99.8934,99.9424,99.8053,99.8739,60380.0
2024-04-02 15:30:00,102.01,102.13,101.75,101.89,285787.0,99.8641,99.9815,99.6095,99.7466,285787.0
2024-04-03 09:30:00,101.94,102.29,101.79,102.12,105875.0,99.7955,100.1382,99.6487,99.9717,105875.0
2024-04-03 10:00:00,102.13,102.55,102.12,102.28,47193.0,99.9815,100.3927,99.9717,100.1284,47193.0
2024-04-03 10:30:00,102.28,102.53,102.26,102.37,42520.0,100.1284,100.3731,100.1088,100.2165,42520.0
2024-04-03 11:00:00,102.37,102.47,102.19,102.22,27226.0,100.2165,100.3144,100.0403,100.0696,27226.0
2024-04-03 11:30:00,102.21,102.3,102.13,102.18,34185.0,100.0599,100.148,99.9815,100.0305,34185.0
2024-04-03 12:00:00,102.17,102.52,102.15,102.52,77287.0,100.0207,100.3633,100.0011,100.3633,77287.0
2024-04-03 12:30:00,102.51,102.87,102.34,102.79,203174.0,100.3535,100.706,100.1871,100.6277,203174.0
2024-04-03 13:00:00,102.81,103.02,102.79,102.87,66925.0,100.6472,100.8528,100.6277,100.706,66925.0
2024-04-03 13:30:00,102.87,102.99,102.75,102.9,64631.0,100.706,100.8234,100.5885,100.7353,64631.0
2024-04-03 14:00:00,102.89,102.9,102.5,102.55,46802.0,100.7256,100.7353,100.3438,100.3927,46802.0
2024-04-03 14:30:00,102.55,102.66,102.5,102.64,53890.0,100.3927,100.5004,100.3438,100.4808,53890.0
2024-04-03 15:00:00,102.65,102.66,102.2,102.27,66662.0,100.4906,100.5004,100.0501,100.1186,66662.0
2024-04-03 15:30:00,102.27,102.45,102.06,102.12,240117.0,100.1186,100.2948,99.913,99.9717,240117.0
2024-04-04 09:30:00,102.53,103.08,102.53,102.87,47235.0,100.3731,100.9116,100.3731,100.706,47235.0
2024-04-04 10:00:00,102.87,103.06,102.79,103.01,37884.0,100.706,100.892,100.6277,100.843,37884.0
2024-04-04 10:30:00,103.0,103.1,102.97,102.99,42133.0,100.8332,100.9311,100.8039,100.8234,42133.0
2024-04-04 11:00:00,102.98,103.0,102.9,102.95,34635.0,100.8137,100.8332,100.7353,100.7843,34635.0
2024-04-04 11:30:00,102.95,103.08,102.91,103.04,31985.0,100.7843,100.9116,100.7451,100.8724,31985.0
2024-04-04 12:00:00,103.05,103.25,103.0,103.16,45685.0,100.8822,101.078,100.8332,100.9899,45685.0
2024-04-04 12:30:00,103.16,103.26,103.15,103.24,42793.0,100.9899,101.0878,100.9801,101.0682,42793.0
2024-04-04 13:00:00,103.25,103.4,103.22,103.25,37011.0,101.078,101.2248,101.0486,101.078,37011.0
2024-04-04 13:30:00,103.24,103.26,102.82,102.82,59894.0,101.0682,101.0878,100.657,100.657,59894.0
2024-04-04 14:00:00,102.81,102.82,102.1,102.1,60616.0,100.6472,100.657,99.9522,99.9522,60616.0
2024-04-04 14:30:00,102.02,102.09,101.69,101.81,76436.0,99.8739,99.9424,99.5508,99.6683,76436.0
2024-04-04 15:00:00,101.81,102.0,101.59,101.6,73057.0,99.6683,99.8543,99.4529,99.4627,73057.0
2024-04-04 15:30:00,101.61,101.97,101.4,101.81,232976.0,99.4725,99.8249,99.2669,99.6683,232976.0
2024-04-05 09:30:00,102.24,102.64,101.88,102.43,45350.0,100.0892,100.4808,99.7368,100.2752,45350.0
2024-04-05 10:00:00,102.42,102.64,102.17,102.26,38167.0,100.2654,100.4808,100.0207,100.1088,38167.0
2024-04-05 10:30:00,102.28,102.8,102.26,102.73,29285.0,100.1284,100.6374,100.1088,100.5689,29285.0
2024-04-05 11:00:00,102.76,102.97,102.63,102.97,26774.0,100.5983,100.8039,100.471,100.8039,26774.0
2024-04-05 11:30:00,102.95,103.16,102.86,103.12,28039.0,100.7843,100.9899,100.6962,100.9507,28039.0
2024-04-05 12:00:00,103.17,103.24,103.03,103.17,42878.0,100.9997,101.0682,100.8626,100.9997,42878.0
2024-04-05 12:30:00,103.17,103.17,103.03,103.11,45435.0,100.9997,100.9997,100.8626,100.9409,45435.0
2024-04-05 13:00:00,103.09,103.09,102.66,102.76,31490.0,100.9213,100.9213,100.5004,100.5983,31490.0
2024-04-05 13:30:00,102.77,102.8,102.52,102.61,43028.0,100.6081,100.6374,100.3633,100.4514,43028.0
2024-04-05 14:00:00,102.62,102.86,102.53,102.72,46438.0,100.4612,100.6962,100.3731,100.5591,46438.0
2024-04-05 14:30:00,102.71,102.99,102.7,102.97,37825.0,100.5493,100.8234,100.5395,100.8039,37825.0
2024-04-05 15:00:00,102.96,103.14,102.92,102.98,56901.0,100.7941,100.9703,100.7549,100.8137,56901.0
2024-04-05 15:30:00,102.98,103.29,102.9,103.21,243583.0,100.8137,101.1171,100.7353,101.0388,243583.0
2024-04-08 09:30:00,103.27,103.65,102.73,102.96,41006.0,101.0976,101.4696,100.5689,100.7941,41006.0
2024-04-08 10:00:00,102.93,103.16,102.76,103.16,43837.0,100.7647,100.9899,100.5983,100.9899,43837.0
2024-04-08 10:30:00,103.15,103.26,103.06,103.2,39047.0,100.9801,101.0878,100.892,101.029,39047.0
2024-04-08 11:00:00,103.21,103.24,102.95,102.96,39504.0,101.0388,101.0682,100.7843,100.7941,39504.0
2024-04-08 11:30:00,102.98,103.03,102.78,102.89,50031.0,100.8137,100.8626,100.6179,100.7256,50031.0
2024-04-08 12:00:00,102.89,103.06,102.86,103.06,48640.0,100.7256,100.892,100.6962,100.892,48640.0
2024-04-08 12:30:00,103.08,103.15,103.0,103.15,37509.0,100.9116,100.9801,100.8332,100.9801,37509.0
2024-04-08 13:00:00,103.19,103.28,103.11,103.15,37909.0,101.0192,101.1073,100.9409,100.9801,37909.0
2024-04-08 13:30:00,103.16,103.25,103.08,103.19,24276.0,100.9899,101.078,100.9116,101.0192,24276.0
2024-04-08 14:00:00,103.2,103.2,102.93,102.96,38306.0,101.029,101.029,100.7647,100.7941,38306.0
2024-04-08 14:30:00,102.94,102.97,102.84,102.93,30655.0,100.7745,100.8039,100.6766,100.7647,30655.0
2024-04-08 15:00:00,102.93,102.97,102.86,102.94,43387.0,100.7647,100.8039,100.6962,100.7745,43387.0
2024-04-08 15:30:00,102.94,103.03,102.61,102.77,222623.0,100.7745,100.8626,100.4514,100.6081,222623.0
2024-04-09 09:30:00,102.89,102.93,102.1,102.13,48801.0,100.7256,100.7647,99.9522,99.9815,48801.0
2024-04-09 10:00:00,102.1,102.1,100.92,100.98,61774.0,99.9522,99.9522,98.797,98.8557,61774.0
2024-04-09 10:30:00,100.95,100.96,99.67,99.71,79823.0,98.8264,98.8362,97.5733,97.6124,79823.0
2024-04-09 11:00:00,99.72,100.26,99.7,100.08,51005.0,97.6222,98.1509,97.6027,97.9747,51005.0
2024-04-09 11:30:00,100.08,100.17,99.86,100.14,29355.0,97.9747,98.0628,97.7593,98.0334,29355.0
2024-04-09 12:00:00,100.11,100.36,100.0,100.01,30274.0,98.004,98.2488,97.8963,97.9061,30274.0
2024-04-09 12:30:00,100.0,100.23,99.83,99.86,25746.0,97.8963,98.1215,97.7299,97.7593,25746.0
2024-04-09 13:00:00,99.86,99.91,99.71,99.71,46415.0,97.7593,97.8082,97.6124,97.6124,46415.0
2024-04-09 13:30:00,99.72,99.75,99.25,99.63,95897.0,97.6222,97.6516,97.1621,97.5341,95897.0
2024-04-09 14:00:00,99.59,99.7,99.15,99.17,98654.0,97.495,97.6027,97.0642,97.0838,98654.0
2024-04-09 14:30:00,99.17,99.41,99.03,99.22,85542.0,97.0838,97.3188,96.9468,97.1328,85542.0
2024-04-09 15:00:00,99.22,99.63,99.2,99.62,107180.0,97.1328,97.5341,97.1132,97.5243,107180.0
2024-04-09 15:30:00,99.61,99.61,98.76,98.83,448875.0,97.5146,97.5146,96.6824,96.751,448875.0
2024-04-10 09:30:00,98.57,99.3,98.4,99.01,119338.0,96.4964,97.2111,96.33,96.9272,119338.0
2024-04-10 10:00:00,99.0,99.32,98.93,99.23,59096.0,96.9174,97.2307,96.8489,97.1425,59096.0
2024-04-10 10:30:00,99.2,99.51,99.13,99.22,59812.0,97.1132,97.4167,97.0446,97.1328,59812.0
2024-04-10 11:00:00,99.23,99.27,99.05,99.25,62716.0,97.1425,97.1817,96.9663,97.1621,62716.0
2024-04-10 11:30:00,99.25,99.25,98.91,99.0,45917.0,97.1621,97.1621,96.8293,96.9174,45917.0
2024-04-10 12:00:00,98.99,99.16,98.93,99.08,52043.0,96.9076,97.074,96.8489,96.9957,52043.0
2024-04-10 12:30:00,99.09,99.18,99.02,99.13,123130.0,97.0055,97.0936,96.937,97.0446,123130.0
2024-04-10 13:00:00,99.13,99.15,98.47,98.8,52466.0,97.0446,97.0642,96.3985,96.7216,52466.0
2024-04-10 13:30:00,98.75,99.0,98.54,98.84,56620.0,96.6726,96.9174,96.4671,96.7607,56620.0
2024-04-10 14:00:00,98.86,99.18,98.76,99.05,52754.0,96.7803,97.0936,96.6824,96.9663,52754.0
2024-04-10 14:30:00,99.04,99.23,98.89,98.89,51663.0,96.9565,97.1425,96.8097,96.8097,51663.0
2024-04-10 15:00:00,98.89,99.26,98.84,99.12,84230.0,96.8097,97.1719,96.7607,97.0349,84230.0
2024-04-10 15:30:00,99.12,99.6,99.01,99.31,306605.0,97.0349,97.5048,96.9272,97.2209,306605.0
2024-04-11 09:30:00,98.77,98.77,97.9,98.29,42993.0,96.6922,96.6922,95.8405,96.2223,42993.0
2024-04-11 10:00:00,98.31,98.33,97.28,97.41,60915.0,96.2419,96.2615,95.2336,95.3608,60915.0
2024-04-11 10:30:00,97.41,97.68,97.36,97.53,40807.0,95.3608,95.6252,95.3119,95.4783,40807.0
2024-04-11 11:00:00,97.53,97.62,97.44,97.54,20163.0,95.4783,95.5664,95.3902,95.4881,20163.0
2024-04-11 11:30:00,97.52,97.79,97.41,97.77,38307.0,95.4685,95.7328,95.3608,95.7133,38307.0
2024-04-11 12:00:00,97.74,97.83,97.63,97.75,27308.0,95.6839,95.772,95.5762,95.6937,27308.0
2024-04-11 12:30:00,97.7,97.81,97.63,97.66,18551.0,95.6447,95.7524,95.5762,95.6056,18551.0
2024-04-11 13:00:00,97.66,98.04,97.58,97.87,35745.0,95.6056,95.9776,95.5273,95.8112,35745.0
2024-04-11 13:30:00,97.84,97.86,97.67,97.8,36314.0,95.7818,95.8014,95.6154,95.7426,36314.0
2024-04-11 14:00:00,97.8,98.12,97.71,98.01,29047.0,95.7426,96.0559,95.6545,95.9482,29047.0
2024-04-11 14:30:00,98.03,98.07,97.85,97.86,29135.0,95.9678,96.0069,95.7916,95.8014,29135.0
2024-04-11 15:00:00,97.81,97.97,97.6,97.72,40530.0,95.7524,95.909,95.5468,95.6643,40530.0
2024-04-11 15:30:00,97.71,97.87,97.3,97.34,144203.0,95.6545,95.8112,95.2531,95.2923,144203.0
2024-04-12 09:30:00,97.55,98.53,97.55,97.91,73332.0,95.4979,96.4573,95.4979,95.8503,73332.0
2024-04-12 10:00:00,97.87,97.95,97.44,97.52,38110.0,95.8112,95.8895,95.3902,95.4685,38110.0
2024-04-12 10:30:00,97.52,97.67,97.32,97.58,37491.0,95.4685,95.6154,95.2727,95.5273,37491.0
2024-04-12 11:00:00,97.57,97.83,97.53,97.8,32034.0,95.5175,95.772,95.4783,95.7426,32034.0
2024-04-12 11:30:00,97.81,97.89,97.67,97.77,26147.0,95.7524,95.8307,95.6154,95.7133,26147.0
2024-04-12 12:00:00,97.76,97.9,97.59,97.78,31857.0,95.7035,95.8405,95.537,95.723,31857.0
2024-04-12 12:30:00,97.78,97.79,97.46,97.54,27204.0,95.723,95.7328,95.4098,95.4881,27204.0
2024-04-12 13:00:00,97.55,97.61,97.22,97.24,44924.0,95.4979,95.5566,95.1748,95.1944,44924.0
2024-04-12 13:30:00,97.23,97.54,97.07,97.44,45365.0,95.1846,95.4881,95.028,95.3902,45365.0
2024-04-12 14:00:00,97.42,97.67,97.32,97.55,41523.0,95.3706,95.6154,95.2727,95.4979,41523.0
2024-04-12 14:30:00,97.54,97.54,97.24,97.31,39202.0,95.4881,95.4881,95.1944,95.2629,39202.0
2024-04-12 15:00:00,97.31,97.46,97.19,97.37,72050.0,95.2629,95.4098,95.1455,95.3217,72050.0
2024-04-12 15:30:00,97.36,97.79,97.12,97.78,347995.0,95.3119,95.7328,95.0769,95.723,347995.0
2024-04-15 09:30:00,98.99,99.43,98.75,98.88,64854.0,96.9076,97.3383,96.6726,96.7999,64854.0
2024-04-15 10:00:00,98.89,98.89,98.2,98.43,39422.0,96.8097,96.8097,96.1342,96.3594,39422.0
2024-04-15 10:30:00,98.43,98.5,97.98,98.09,42558.0,96.3594,96.4279,95.9188,96.0265,42558.0
2024-04-15 11:00:00,98.09,98.1,97.82,97.99,43152.0,96.0265,96.0363,95.7622,95.9286,43152.0
2024-04-15 11:30:00,98.0,98.33,97.99,98.33,37759.0,95.9384,96.2615,95.9286,96.2615,37759.0
2024-04-15 12:00:00,98.34,98.39,97.94,98.04,33339.0,96.2713,96.3202,95.8797,95.9776,33339.0
2024-04-15 12:30:00,98.04,98.05,97.83,97.85,35459.0,95.9776,95.9874,95.772,95.7916,35459.0
2024-04-15 13:00:00,97.84,97.99,97.41,97.43,34651.0,95.7818,95.9286,95.3608,95.3804,34651.0
2024-04-15 13:30:00,97.39,97.5,97.15,97.38,90922.0,95.3413,95.4489,95.1063,95.3315,90922.0
2024-04-15 14:00:00,97.38,97.39,97.15,97.17,43934.0,95.3315,95.3413,95.1063,95.1259,43934.0
2024-04-15 14:30:00,97.16,97.39,96.81,97.16,52957.0,95.1161,95.3413,94.7735,95.1161,52957.0
2024-04-15 15:00:00,97.16,97.17,96.86,97.07,49982.0,95.1161,95.1259,94.8224,95.028,49982.0
2024-04-15 15:30:00,97.08,97.39,96.99,97.26,172385.0,95.0378,95.3413,94.9497,95.214,172385.0
2024-04-16 09:30:00,97.88,98.29,97.5,97.74,55031.0,95.8209,96.2223,95.4489,95.6839,55031.0
2024-04-16 10:00:00,97.66,97.72,97.05,97.15,47082.0,95.6056,95.6643,95.0084,95.1063,47082.0
2024-04-16 10:30:00,97.12,97.62,97.12,97.41,51858.0,95.0769,95.5664,95.0769,95.3608,51858.0
2024-04-16 11:00:00,97.41,97.57,97.3,97.42,151913.0,95.3608,95.5175,95.2531,95.3706,151913.0
2024-04-16 11:30:00,97.39,97.78,97.23,97.53,44809.0,95.3413,95.723,95.1846,95.4783,44809.0
2024-04-16 12:00:00,97.5,97.68,97.33,97.67,60061.0,95.4489,95.6252,95.2825,95.6154,60061.0
2024-04-16 12:30:00,97.68,97.94,97.67,97.79,28853.0,95.6252,95.8797,95.6154,95.7328,28853.0
2024-04-16 13:00:00,97.8,98.12,97.64,97.92,57094.0,95.7426,96.0559,95.586,95.8601,57094.0
2024-04-16 13:30:00,97.95,98.07,97.49,97.66,49509.0,95.8895,96.0069,95.4391,95.6056,49509.0
2024-04-16 14:00:00,97.61,98.02,97.45,97.62,35044.0,95.5566,95.958,95.4,95.5664,35044.0
2024-04-16 14:30:00,97.65,98.12,97.62,98.12,52546.0,95.5958,96.0559,95.5664,96.0559,52546.0
2024-04-16 15:00:00,98.13,98.2,97.85,98.02,88234.0,96.0657,96.1342,95.7916,95.958,88234.0
2024-04-16 15:30:00,98.02,98.02,97.55,97.72,177945.0,95.958,95.958,95.4979,95.6643,177945.0
2024-04-17 09:30:00,96.54,97.56,95.52,96.89,199437.0,94.5091,95.5077,93.5106,94.8518,199437.0
2024-04-17 10:00:00,96.88,97.11,96.07,96.29,108909.0,94.842,95.0671,94.049,94.2644,108909.0
2024-04-17 10:30:00,96.24,96.26,95.63,95.84,74335.0,94.2154,94.235,93.6183,93.8239,74335.0
2024-04-17 11:00:00,95.84,96.16,95.82,95.86,70892.0,93.8239,94.1371,93.8043,93.8434,70892.0
2024-04-17 11:30:00,95.86,95.91,95.61,95.86,36590.0,93.8434,93.8924,93.5987,93.8434,36590.0
2024-04-17 12:00:00,95.85,95.98,95.62,95.95,37639.0,93.8336,93.9609,93.6085,93.9315,37639.0
2024-04-17 12:30:00,95.96,96.02,95.62,95.67,32264.0,93.9413,94.0001,93.6085,93.6574,32264.0
2024-04-17 13:00:00,95.66,95.99,95.66,95.95,46075.0,93.6476,93.9707,93.6476,93.9315,46075.0
2024-04-17 13:30:00,95.96,96.24,95.89,96.15,42439.0,93.9413,94.2154,93.8728,94.1273,42439.0
2024-04-17 14:00:00,96.15,96.35,96.09,96.28,43756.0,94.1273,94.3231,94.0686,94.2546,43756.0
2024-04-17 14:30:00,96.29,96.56,96.0,96.11,52110.0,94.2644,94.5287,93.9805,94.0882,52110.0
2024-04-17 15:00:00,96.1,96.1,95.86,95.89,96340.0,94.0784,94.0784,93.8434,93.8728,96340.0
2024-04-17 15:30:00,95.9,96.18,95.72,95.77,386234.0,93.8826,94.1567,93.7064,93.7553,386234.0
2024-04-18 09:30:00,96.54,97.82,96.46,97.41,79954.0,94.5091,95.7622,94.4308,95.3608,79954.0
2024-04-18 10:00:00,97.37,97.46,96.89,96.97,93251.0,95.3217,95.4098,94.8518,94.9301,93251.0
2024-04-18 10:30:00,96.99,97.11,96.68,96.97,74453.0,94.9497,95.0671,94.6462,94.9301,74453.0
2024-04-18 11:00:00,96.97,97.04,96.65,96.68,57185.0,94.9301,94.9986,94.6168,94.6462,57185.0
2024-04-18 11:30:00,96.68,96.85,96.57,96.65,39837.0,94.6462,94.8126,94.5385,94.6168,39837.0
2024-04-18 12:00:00,96.73,96.86,96.61,96.77,32342.0,94.6951,94.8224,94.5777,94.7343,32342.0
2024-04-18 12:30:00,96.79,96.85,96.62,96.65,33783.0,94.7539,94.8126,94.5874,94.6168,33783.0
2024-04-18 13:00:00,96.66,96.76,96.28,96.6,30058.0,94.6266,94.7245,94.2546,94.5679,30058.0
2024-04-18 13:30:00,96.55,96.57,96.34,96.43,30903.0,94.5189,94.5385,94.3133,94.4014,30903.0
2024-04-18 14:00:00,96.41,96.55,96.2,96.35,30771.0,94.3819,94.5189,94.1763,94.3231,30771.0
2024-04-18 14:30:00,96.38,96.59,96.26,96.44,33848.0,94.3525,94.5581,94.235,94.4112,33848.0
2024-04-18 15:00:00,96.44,96.91,96.34,96.87,101603.0,94.4112,94.8713,94.3133,94.8322,101603.0
2024-04-18 15:30:00,96.88,97.15,96.87,96.96,273194.0,94.842,95.1063,94.8322,94.9203,273194.0
2024-04-19 09:30:00,97.72,98.12,97.28,98.08,115709.0,95.6643,96.0559,95.2336,96.0167,115709.0
2024-04-19 10:00:00,98.12,98.41,98.03,98.21,33933.0,96.0559,96.3398,95.9678,96.144,33933.0
2024-04-19 10:30:00,98.24,98.36,98.01,98.05,44826.0,96.1734,96.2908,95.9482,95.9874,44826.0
2024-04-19 11:00:00,98.06,98.41,98.01,98.38,31009.0,95.9972,96.3398,95.9482,96.3104,31009.0
2024-04-19 11:30:00,98.38,98.5,98.31,98.4,19644.0,96.3104,96.4279,96.2419,96.33,19644.0
2024-04-19 12:00:00,98.39,98.5,98.19,98.28,28628.0,96.3202,96.4279,96.1244,96.2125,28628.0
2024-04-19 12:30:00,98.25,98.57,98.19,98.49,25796.0,96.1832,96.4964,96.1244,96.4181,25796.0
2024-04-19 13:00:00,98.51,98.56,98.36,98.43,34404.0,96.4377,96.4866,96.2908,96.3594,34404.0
2024-04-19 13:30:00,98.44,98.68,98.4,98.54,21586.0,96.3692,96.6041,96.33,96.4671,21586.0
2024-04-19 14:00:00,98.51,98.53,98.32,98.4,21839.0,96.4377,96.4573,96.2517,96.33,21839.0
2024-04-19 14:30:00,98.31,98.46,98.23,98.41,30664.0,96.2419,96.3887,96.1636,96.3398,30664.0
2024-04-19 15:00:00,98.41,98.42,98.21,98.35,57513.0,96.3398,96.3496,96.144,96.2811,57513.0
2024-04-19 15:30:00,98.36,99.07,98.31,98.96,292313.0,96.2908,96.9859,96.2419,96.8782,292313.0
2024-04-22 09:30:00,99.64,99.75,98.86,99.12,54038.0,97.5439,97.6516,96.7803,97.0349,54038.0
2024-04-22 10:00:00,99.12,99.52,99.07,99.45,56098.0,97.0349,97.4264,96.9859,97.3579,56098.0
2024-04-22 10:30:00,99.46,99.73,99.37,99.44,36842.0,97.3677,97.632,97.2796,97.3481,36842.0
2024-04-22 11:00:00,99.41,99.57,99.38,99.44,56494.0,97.3188,97.4754,97.2894,97.3481,56494.0
2024-04-22 11:30:00,99.44,99.57,99.31,99.48,45933.0,97.3481,97.4754,97.2209,97.3873,45933.0
2024-04-22 12:00:00,99.51,99.93,99.49,99.9,26429.0,97.4167,97.8278,97.3971,97.7984,26429.0
2024-04-22 12:30:00,99.9,99.97,99.72,99.97,30693.0,97.7984,97.867,97.6222,97.867,30693.0
2024-04-22 13:00:00,99.95,100.07,99.81,100.07,33011.0,97.8474,97.9649,97.7103,97.9649,33011.0
2024-04-22 13:30:00,100.1,100.52,100.02,100.47,27499.0,97.9942,98.4054,97.9159,98.3565,27499.0
2024-04-22 14:00:00,100.45,100.6,100.45,100.54,32595.0,98.3369,98.4837,98.3369,98.425,32595.0
2024-04-22 14:30:00,100.53,100.55,100.31,100.46,46535.0,98.4152,98.4348,98.1998,98.3467,46535.0
2024-04-22 15:00:00,100.46,100.49,100.28,100.36,45013.0,98.3467,98.376,98.1705,98.2488,45013.0
2024-04-22 15:30:00,100.34,100.4,99.78,99.82,209302.0,98.2292,98.2879,97.681,97.7201,209302.0
2024-04-23 09:30:00,100.27,100.8,100.14,100.51,54889.0,98.1607,98.6795,98.0334,98.3956,54889.0
2024-04-23 10:00:00,100.55,100.64,100.03,100.16,51200.0,98.4348,98.5229,97.9257,98.053,51200.0
2024-04-23 10:30:00,100.15,100.49,100.04,100.13,31933.0,98.0432,98.376,97.9355,98.0236,31933.0
2024-04-23 11:00:00,100.11,100.23,100.03,100.17,27563.0,98.004,98.1215,97.9257,98.0628,27563.0
2024-04-23 11:30:00,100.16,100.25,100.07,100.11,20110.0,98.053,98.1411,97.9649,98.004,20110.0
2024-04-23 12:00:00,100.09,100.19,100.06,100.15,23371.0,97.9845,98.0823,97.9551,98.0432,23371.0
2024-04-23 12:30:00,100.14,100.15,99.97,100.05,41728.0,98.0334,98.0432,97.867,97.9453,41728.0
2024-04-23 13:00:00,100.04,100.32,100.03,100.15,35821.0,97.9355,98.2096,97.9257,98.0432,35821.0
2024-04-23 13:30:00,100.16,100.37,99.98,100.29,46569.0,98.053,98.2586,97.8768,98.1802,46569.0
2024-04-23 14:00:00,100.27,100.28,99.77,99.78,85837.0,98.1607,98.1705,97.6712,97.681,85837.0
2024-04-23 14:30:00,99.79,99.83,99.66,99.81,51075.0,97.6908,97.7299,97.5635,97.7103,51075.0
2024-04-23 15:00:00,99.85,99.85,99.54,99.58,61287.0,97.7495,97.7495,97.446,97.4852,61287.0
2024-04-23 15:30:00,99.59,100.1,99.57,100.04,263064.0,97.495,97.9942,97.4754,97.9355,263064.0
2024-04-24 09:30:00,99.25,100.0,99.25,99.64,166237.0,97.1621,97.8963,97.1621,97.5439,166237.0
2024-04-24 10:00:00,99.71,99.87,99.58,99.71,48733.0,97.6124,97.7691,97.4852,97.6124,48733.0
2024-04-24 10:30:00,99.67,99.72,99.36,99.43,61368.0,97.5733,97.6222,97.2698,97.3383,61368.0
2024-04-24 11:00:00,99.42,99.74,99.42,99.59,58931.0,97.3285,97.6418,97.3285,97.495,58931.0
2024-04-24 11:30:00,99.59,99.76,99.38,99.53,56064.0,97.495,97.6614,97.2894,97.4362,56064.0
2024-04-24 12:00:00,99.52,99.97,99.48,99.94,55689.0,97.4264,97.867,97.3873,97.8376,55689.0
2024-04-24 12:30:00,99.92,99.95,99.69,99.84,34635.0,97.818,97.8474,97.5929,97.7397,34635.0
2024-04-24 13:00:00,99.83,100.0,99.82,99.98,39634.0,97.7299,97.8963,97.7201,97.8768,39634.0
2024-04-24 13:30:00,99.97,100.11,99.93,100.06,60673.0,97.867,98.004,97.8278,97.9551,60673.0
2024-04-24 14:00:00,100.03,100.03,99.67,99.72,48612.0,97.9257,97.9257,97.5733,97.6222,48612.0
2024-04-24 14:30:00,99.73,99.84,99.6,99.73,50020.0,97.632,97.7397,97.5048,97.632,50020.0
2024-04-24 15:00:00,99.72,99.82,99.56,99.76,85781.0,97.6222,97.7201,97.4656,97.6614,85781.0
2024-04-24 15:30:00,99.74,100.04,99.71,99.86,268817.0,97.6418,97.9355,97.6124,97.7593,268817.0
2024-04-25 09:30:00,99.77,100.07,98.78,98.9,52737.0,97.6712,97.9649,96.702,96.8195,52737.0
2024-04-25 10:00:00,98.9,98.95,98.47,98.78,78988.0,96.8195,96.8684,96.3985,96.702,78988.0
2024-04-25 10:30:00,98.77,98.77,98.47,98.54,91294.0,96.6922,96.6922,96.3985,96.4671,91294.0
2024-04-25 11:00:00,98.56,98.89,98.56,98.75,46419.0,96.4866,96.8097,96.4866,96.6726,46419.0
2024-04-25 11:30:00,98.77,99.1,98.74,99.09,28570.0,96.6922,97.0153,96.6629,97.0055,28570.0
2024-04-25 12:00:00,99.08,99.34,99.02,99.31,47303.0,96.9957,97.2502,96.937,97.2209,47303.0
2024-04-25 12:30:00,99.3,99.31,99.1,99.17,39999.0,97.2111,97.2209,97.0153,97.0838,39999.0
2024-04-25 13:00:00,99.17,99.21,98.82,98.96,47141.0,97.0838,97.123,96.7412,96.8782,47141.0
2024-04-25 13:30:00,98.94,99.15,98.93,99.12,57376.0,96.8586,97.0642,96.8489,97.0349,57376.0
2024-04-25 14:00:00,99.12,99.25,99.04,99.04,47405.0,97.0349,97.1621,96.9565,96.9565,47405.0
2024-04-25 14:30:00,99.01,99.12,98.94,99.05,57579.0,96.9272,97.0349,96.8586,96.9663,57579.0
2024-04-25 15:00:00,99.06,99.3,99.0,99.26,79022.0,96.9761,97.2111,96.9174,97.1719,79022.0
2024-04-25 15:30:00,99.27,99.34,98.93,99.14,399728.0,97.1817,97.2502,96.8489,97.0544,399728.0
2024-04-26 09:30:00,97.0,98.67,94.47,97.2,231790.0,94.9595,96.5943,92.4827,95.1552,231790.0
2024-04-26 10:00:00,97.23,97.42,96.64,96.81,154322.0,95.1846,95.3706,94.607,94.7735,154322.0
2024-04-26 10:30:00,96.84,97.02,96.07,96.25,106220.0,94.8028,94.979,94.049,94.2252,106220.0
2024-04-26 11:00:00,96.27,96.64,96.06,96.12,66752.0,94.2448,94.607,94.0392,94.098,66752.0
2024-04-26 11:30:00,96.12,96.33,95.9,96.21,88847.0,94.098,94.3035,93.8826,94.1861,88847.0
2024-04-26 12:00:00,96.24,96.47,96.08,96.19,99881.0,94.2154,94.4406,94.0588,94.1665,99881.0
2024-04-26 12:30:00,96.19,96.38,96.0,96.08,82511.0,94.1665,94.3525,93.9805,94.0588,82511.0
2024-04-26 13:00:00,96.09,96.21,95.98,96.06,44321.0,94.0686,94.1861,93.9609,94.0392,44321.0
2024-04-26 13:30:00,96.04,96.05,95.79,95.92,97614.0,94.0197,94.0294,93.7749,93.9022,97614.0
2024-04-26 14:00:00,95.92,96.24,95.83,96.13,61329.0,93.9022,94.2154,93.8141,94.1078,61329.0
2024-04-26 14:30:00,96.13,96.15,95.91,95.98,60096.0,94.1078,94.1273,93.8924,93.9609,60096.0
2024-04-26 15:00:00,95.96,95.97,95.72,95.73,67557.0,93.9413,93.9511,93.7064,93.7162,67557.0
2024-04-26 15:30:00,95.74,95.74,95.25,95.27,458163.0,93.726,93.726,93.2463,93.2658,458163.0
2024-04-29 09:30:00,95.09,96.14,95.0,95.84,147340.0,93.0896,94.1175,93.0015,93.8239,147340.0
2024-04-29 10:00:00,95.88,96.56,95.88,96.38,95178.0,93.863,94.5287,93.863,94.3525,95178.0
2024-04-29 10:30:00,96.36,96.8,96.29,96.79,62869.0,94.3329,94.7637,94.2644,94.7539,62869.0
2024-04-29 11:00:00,96.79,96.81,96.57,96.76,55207.0,94.7539,94.7735,94.5385,94.7245,55207.0
2024-04-29 11:30:00,96.75,96.75,96.51,96.61,40379.0,94.7147,94.7147,94.4798,94.5777,40379.0
2024-04-29 12:00:00,96.6,96.94,96.57,96.91,51753.0,94.5679,94.9007,94.5385,94.8713,51753.0
2024-04-29 12:30:00,96.91,97.06,96.84,96.89,41716.0,94.8713,95.0182,94.8028,94.8518,41716.0
2024-04-29 13:00:00,96.88,97.03,96.73,96.96,34597.0,94.842,94.9888,94.6951,94.9203,34597.0
2024-04-29 13:30:00,96.98,97.04,96.81,96.89,35535.0,94.9399,94.9986,94.7735,94.8518,35535.0
2024-04-29 14:00:00,96.89,96.97,96.76,96.83,44497.0,94.8518,94.9301,94.7245,94.793,44497.0
2024-04-29 14:30:00,96.82,96.89,96.64,96.85,53076.0,94.7832,94.8518,94.607,94.8126,53076.0
2024-04-29 15:00:00,96.83,96.83,96.5,96.72,79327.0,94.793,94.793,94.47,94.6853,79327.0
2024-04-29 15:30:00,96.7,97.1,96.59,97.09,304544.0,94.6658,95.0574,94.5581,95.0476,304544.0
2024-04-30 09:30:00,97.18,97.31,96.2,96.24,85533.0,95.1357,95.2629,94.1763,94.2154,85533.0
2024-04-30 10:00:00,96.27,96.91,96.24,96.83,69082.0,94.2448,94.8713,94.2154,94.793,69082.0
2024-04-30 10:30:00,96.83,97.22,96.59,97.09,47473.0,94.793,95.1748,94.5581,95.0476,47473.0
2024-04-30 11:00:00,97.1,97.1,96.65,96.73,32994.0,95.0574,95.0574,94.6168,94.6951,32994.0
2024-04-30 11:30:00,96.73,96.8,96.55,96.57,30983.0,94.6951,94.7637,94.5189,94.5385,30983.0
2024-04-30 12:00:00,96.57,96.75,96.48,96.58,30878.0,94.5385,94.7147,94.4504,94.5483,30878.0
2024-04-30 12:30:00,96.56,96.6,96.34,96.49,31468.0,94.5287,94.5679,94.3133,94.4602,31468.0
2024-04-30 13:00:00,96.47,96.63,96.36,96.52,24591.0,94.4406,94.5972,94.3329,94.4896,24591.0
2024-04-30 13:30:00,96.54,96.7,96.52,96.67,25668.0,94.5091,94.6658,94.4896,94.6364,25668.0
2024-04-30 14:00:00,96.66,96.77,96.49,96.53,27252.0,94.6266,94.7343,94.4602,94.4993,27252.0
2024-04-30 14:30:00,96.53,96.63,96.47,96.62,20046.0,94.4993,94.5972,94.4406,94.5874,20046.0
2024-04-30 15:00:00,96.62,96.67,96.5,96.62,33947.0,94.5874,94.6364,94.47,94.5874,33947.0
2024-04-30 15:30:00,96.63,96.95,96.56,96.9,229423.0,94.5972,94.9105,94.5287,94.8616,229423.0
2024-05-01 09:30:00,96.93,97.91,96.93,97.79,53117.0,94.8909,95.8503,94.8909,95.7328,53117.0
2024-05-01 10:00:00,97.79,98.14,97.63,97.7,61711.0,95.7328,96.0755,95.5762,95.6447,61711.0
2024-05-01 10:30:00,97.68,97.89,97.41,97.58,33725.0,95.6252,95.8307,95.3608,95.5273,33725.0
2024-05-01 11:00:00,97.62,97.69,97.41,97.55,37440.0,95.5664,95.6349,95.3608,95.4979,37440.0
2024-05-01 11:30:00,97.55,97.59,97.4,97.45,28686.0,95.4979,95.537,95.351,95.4,28686.0
2024-05-01 12:00:00,97.44,97.56,97.25,97.31,23758.0,95.3902,95.5077,95.2042,95.2629,23758.0
2024-05-01 12:30:00,97.29,97.34,97.1,97.13,39104.0,95.2434,95.2923,95.0574,95.0867,39104.0
2024-05-01 13:00:00,97.12,97.4,97.09,97.37,39555.0,95.0769,95.351,95.0476,95.3217,39555.0
2024-05-01 13:30:00,97.38,97.51,97.25,97.27,36796.0,95.3315,95.4587,95.2042,95.2238,36796.0
2024-05-01 14:00:00,97.28,97.6,97.12,97.58,53014.0,95.2336,95.5468,95.0769,95.5273,53014.0
2024-05-01 14:30:00,97.56,98.1,97.21,97.82,175118.0,95.5077,96.0363,95.165,95.7622,175118.0
2024-05-01 15:00:00,97.83,97.91,97.58,97.59,114983.0,95.772,95.8503,95.5273,95.537,114983.0
2024-05-01 15:30:00,97.6,97.77,97.16,97.18,274190.0,95.5468,95.7133,95.1161,95.1357,274190.0
2024-05-02 09:30:00,97.61,97.68,96.98,97.55,55824.0,95.5566,95.6252,94.9399,95.4979,55824.0
2024-05-02 10:00:00,97.61,97.64,97.34,97.53,32394.0,95.5566,95.586,95.2923,95.4783,32394.0
2024-05-02 10:30:00,97.52,97.69,97.35,97.67,31156.0,95.4685,95.6349,95.3021,95.6154,31156.0
2024-05-02 11:00:00,97.69,97.78,97.44,97.46,37832.0,95.6349,95.723,95.3902,95.4098,37832.0
2024-05-02 11:30:00,97.44,97.8,97.37,97.68,63887.0,95.3902,95.7426,95.3217,95.6252,63887.0
2024-05-02 12:00:00,97.69,97.73,97.37,97.43,36808.0,95.6349,95.6741,95.3217,95.3804,36808.0
2024-05-02 12:30:00,97.42,97.65,97.34,97.5,29818.0,95.3706,95.5958,95.2923,95.4489,29818.0
2024-05-02 13:00:00,97.52,97.71,97.49,97.68,21804.0,95.4685,95.6545,95.4391,95.6252,21804.0
2024-05-02 13:30:00,97.71,97.73,97.55,97.69,27903.0,95.6545,95.6741,95.4979,95.6349,27903.0
2024-05-02 14:00:00,97.69,97.81,97.67,97.81,24432.0,95.6349,95.7524,95.6154,95.7524,24432.0
2024-05-02 14:30:00,97.8,98.02,97.8,97.96,38235.0,95.7426,95.958,95.7426,95.8993,38235.0
2024-05-02 15:00:00,97.96,98.04,97.7,97.7,47645.0,95.8993,95.9776,95.6447,95.6447,47645.0
2024-05-02 15:30:00,97.68,97.7,97.29,97.5,235895.0,95.6252,95.6447,95.2434,95.4489,235895.0
2024-05-03 09:30:00,97.05,97.73,96.44,96.99,68304.0,95.0084,95.6741,94.4112,94.9497,68304.0
2024-05-03 10:00:00,96.93,97.01,96.58,96.87,38100.0,94.8909,94.9692,94.5483,94.8322,38100.0
2024-05-03 10:30:00,96.87,96.99,96.31,96.92,79191.0,94.8322,94.9497,94.284,94.8811,79191.0
2024-05-03 11:00:00,96.87,97.29,96.86,97.27,18297.0,94.8322,95.2434,94.8224,95.2238,18297.0
2024-05-03 11:30:00,97.28,97.53,97.23,97.46,16769.0,95.2336,95.4783,95.1846,95.4098,16769.0
2024-05-03 12:00:00,97.44,97.56,97.35,97.51,37096.0,95.3902,95.5077,95.3021,95.4587,37096.0
2024-05-03 12:30:00,97.52,97.72,97.5,97.65,33829.0,95.4685,95.6643,95.4489,95.5958,33829.0
2024-05-03 13:00:00,97.63,97.92,97.57,97.89,52404.0,95.5762,95.8601,95.5175,95.8307,52404.0
2024-05-03 13:30:00,97.9,98.05,97.81,98.01,48263.0,95.8405,95.9874,95.7524,95.9482,48263.0
2024-05-03 14:00:00,98.02,98.14,97.94,98.08,44346.0,95.958,96.0755,95.8797,96.0167,44346.0
2024-05-03 14:30:00,98.08,98.1,97.95,98.07,31292.0,96.0167,96.0363,95.8895,96.0069,31292.0
2024-05-03 15:00:00,98.07,98.22,97.98,98.14,56316.0,96.0069,96.1538,95.9188,96.0755,56316.0
2024-05-03 15:30:00,98.12,98.26,97.88,97.89,185959.0,96.0559,96.1929,95.8209,95.8307,185959.0
2024-05-06 09:30:00,98.58,98.84,98.49,98.62,24737.0,96.5062,96.7607,96.4181,96.5454,24737.0
2024-05-06 10:00:00,98.68,99.08,98.55,98.97,21187.0,96.6041,96.9957,96.4768,96.888,21187.0
2024-05-06 10:30:00,98.97,98.98,98.58,98.58,18891.0,96.888,96.8978,96.5062,96.5062,18891.0
2024-05-06 11:00:00,98.6,98.8,98.59,98.6,21686.0,96.5258,96.7216,96.516,96.5258,21686.0
2024-05-06 11:30:00,98.61,98.74,98.52,98.58,48448.0,96.5356,96.6629,96.4475,96.5062,48448.0
2024-05-06 12:00:00,98.58,98.64,98.5,98.63,18220.0,96.5062,96.565,96.4279,96.5552,18220.0
2024-05-06 12:30:00,98.63,98.64,98.47,98.47,22947.0,96.5552,96.565,96.3985,96.3985,22947.0
2024-05-06 13:00:00,98.49,98.72,98.48,98.71,17282.0,96.4181,96.6433,96.4083,96.6335,17282.0
2024-05-06 13:30:00,98.73,98.77,98.62,98.66,16862.0,96.6531,96.6922,96.5454,96.5845,16862.0
2024-05-06 14:00:00,98.65,98.68,98.52,98.61,30242.0,96.5747,96.6041,96.4475,96.5356,30242.0
2024-05-06 14:30:00,98.62,98.63,98.44,98.45,28497.0,96.5454,96.5552,96.3692,96.379,28497.0
2024-05-06 15:00:00,98.47,98.52,98.31,98.4,39400.0,96.3985,96.4475,96.2419,96.33,39400.0
2024-05-06 15:30:00,98.39,99.15,98.39,99.13,258158.0,96.3202,97.0642,96.3202,97.0446,258158.0
2024-05-07 09:30:00,99.54,99.8,99.26,99.26,25467.0,97.446,97.7006,97.1719,97.1719,25467.0
2024-05-07 10:00:00,99.27,99.5,99.27,99.46,39659.0,97.1817,97.4069,97.1817,97.3677,39659.0
2024-05-07 10:30:00,99.42,99.51,99.17,99.31,33757.0,97.3285,97.4167,97.0838,97.2209,33757.0
2024-05-07 11:00:00,99.32,99.39,99.16,99.23,30295.0,97.2307,97.2992,97.074,97.1425,30295.0
2024-05-07 11:30:00,99.22,99.37,99.16,99.31,18258.0,97.1328,97.2796,97.074,97.2209,18258.0
2024-05-07 12:00:00,99.3,99.31,99.17,99.22,16981.0,97.2111,97.2209,97.0838,97.1328,16981.0
2024-05-07 12:30:00,99.21,99.25,99.13,99.22,22145.0,97.123,97.1621,97.0446,97.1328,22145.0
2024-05-07 13:00:00,99.22,99.36,99.22,99.32,18506.0,97.1328,97.2698,97.1328,97.2307,18506.0
2024-05-07 13:30:00,99.34,99.38,99.23,99.26,21604.0,97.2502,97.2894,97.1425,97.1719,21604.0
2024-05-07 14:00:00,99.25,99.33,99.23,99.29,14862.0,97.1621,97.2404,97.1425,97.2013,14862.0
2024-05-07 14:30:00,99.3,99.39,99.22,99.25,23717.0,97.2111,97.2992,97.1328,97.1621,23717.0
2024-05-07 15:00:00,99.25,99.38,99.22,99.37,30682.0,97.1621,97.2894,97.1328,97.2796,30682.0
2024-05-07 15:30:00,99.36,99.62,99.27,99.33,141380.0,97.2698,97.5243,97.1817,97.2404,141380.0
2024-05-08 09:30:00,99.73,100.25,99.4,99.93,71545.0,97.632,98.1411,97.309,97.8278,71545.0
2024-05-08 10:00:00,99.89,99.96,99.45,99.66,32985.0,97.7887,97.8572,97.3579,97.5635,32985.0
2024-05-08 10:30:00,99.66,99.88,99.62,99.75,54261.0,97.5635,97.7789,97.5243,97.6516,54261.0
2024-05-08 11:00:00,99.74,99.76,99.52,99.58,35449.0,97.6418,97.6614,97.4264,97.4852,35449.0
2024-05-08 11:30:00,99.58,99.67,99.47,99.66,25280.0,97.4852,97.5733,97.3775,97.5635,25280.0
2024-05-08 12:00:00,99.67,99.73,99.55,99.55,18132.0,97.5733,97.632,97.4558,97.4558,18132.0
2024-05-08 12:30:00,99.55,99.67,99.52,99.63,18012.0,97.4558,97.5733,97.4264,97.5341,18012.0
2024-05-08 13:00:00,99.62,99.78,99.53,99.74,24659.0,97.5243,97.681,97.4362,97.6418,24659.0
2024-05-08 13:30:00,99.75,99.86,99.66,99.83,22722.0,97.6516,97.7593,97.5635,97.7299,22722.0
2024-05-08 14:00:00,99.83,99.91,99.77,99.82,22496.0,97.7299,97.8082,97.6712,97.7201,22496.0
2024-05-08 14:30:00,99.82,99.82,99.68,99.7,26522.0,97.7201,97.7201,97.5831,97.6027,26522.0
2024-05-08 15:00:00,99.7,99.75,99.59,99.59,37350.0,97.6027,97.6516,97.495,97.495,37350.0
2024-05-08 15:30:00,99.58,99.86,99.58,99.69,133674.0,97.4852,97.7593,97.4852,97.5929,133674.0
2024-05-09 09:30:00,99.45,100.07,99.41,99.79,44153.0,97.3579,97.9649,97.3188,97.6908,44153.0
2024-05-09 10:00:00,99.77,100.36,99.75,100.35,85038.0,97.6712,98.2488,97.6516,98.239,85038.0
2024-05-09 10:30:00,100.34,100.52,100.17,100.38,29408.0,98.2292,98.4054,98.0628,98.2684,29408.0
2024-05-09 11:00:00,100.39,100.63,100.36,100.57,44803.0,98.2781,98.5131,98.2488,98.4544,44803.0
2024-05-09 11:30:00,100.57,100.81,100.53,100.78,40108.0,98.4544,98.6893,98.4152,98.6599,40108.0
2024-05-09 12:00:00,100.76,100.78,100.59,100.65,16816.0,98.6404,98.6599,98.4739,98.5327,16816.0
2024-05-09 12:30:00,100.67,100.78,100.61,100.72,20205.0,98.5523,98.6599,98.4935,98.6012,20205.0
2024-05-09 13:00:00,100.72,100.89,100.7,100.86,143712.0,98.6012,98.7676,98.5816,98.7383,143712.0
2024-05-09 13:30:00,100.84,100.87,100.58,100.59,25490.0,98.7187,98.748,98.4641,98.4739,25490.0
2024-05-09 14:00:00,100.58,100.71,100.57,100.69,17549.0,98.4641,98.5914,98.4544,98.5718,17549.0
2024-05-09 14:30:00,100.69,100.84,100.63,100.83,24294.0,98.5718,98.7187,98.5131,98.7089,24294.0
2024-05-09 15:00:00,100.83,101.16,100.81,101.12,52103.0,98.7089,99.0319,98.6893,98.9928,52103.0
2024-05-09 15:30:00,101.11,101.52,101.01,101.34,193366.0,98.983,99.3844,98.8851,99.2082,193366.0
2024-05-10 09:30:00,101.85,102.39,101.54,101.95,52636.0,99.7074,100.2361,99.4039,99.8053,52636.0
2024-05-10 10:00:00,101.92,102.29,101.78,101.96,46757.0,99.776,100.1382,99.6389,99.8151,46757.0
2024-05-10 10:30:00,101.99,102.24,101.96,102.16,22530.0,99.8445,100.0892,99.8151,100.0109,22530.0
2024-05-10 11:00:00,102.19,102.21,101.92,101.92,29964.0,100.0403,100.0599,99.776,99.776,29964.0
2024-05-10 11:30:00,101.9,102.1,101.75,102.07,70382.0,99.7564,99.9522,99.6095,99.9228,70382.0
2024-05-10 12:00:00,102.06,102.1,101.95,102.06,18242.0,99.913,99.9522,99.8053,99.913,18242.0
2024-05-10 12:30:00,102.07,102.22,102.07,102.15,29612.0,99.9228,100.0696,99.9228,100.0011,29612.0
2024-05-10 13:00:00,102.17,102.17,102.0,102.11,22557.0,100.0207,100.0207,99.8543,99.962,22557.0
2024-05-10 13:30:00,102.13,102.17,102.1,102.16,19183.0,99.9815,100.0207,99.9522,100.0109,19183.0
2024-05-10 14:00:00,102.16,102.21,102.03,102.06,19925.0,100.0109,100.0599,99.8836,99.913,19925.0
2024-05-10 14:30:00,102.06,102.07,101.95,102.03,27093.0,99.913,99.9228,99.8053,99.8836,27093.0
2024-05-10 15:00:00,102.03,102.15,102.0,102.04,35269.0,99.8836,100.0011,99.8543,99.8934,35269.0
2024-05-10 15:30:00,102.06,102.2,101.8,101.89,208512.0,99.913,100.0501,99.6585,99.7466,208512.0
2024-05-13 09:30:00,101.78,102.21,101.66,102.13,35311.0,99.6389,100.0599,99.5214,99.9815,35311.0
2024-05-13 10:00:00,102.12,102.18,101.73,101.9,22569.0,99.9717,100.0305,99.59,99.7564,22569.0
2024-05-13 10:30:00,101.87,101.93,101.59,101.68,32352.0,99.727,99.7857,99.4529,99.541,32352.0
2024-05-13 11:00:00,101.66,101.66,101.46,101.5,38442.0,99.5214,99.5214,99.3256,99.3648,38442.0
2024-05-13 11:30:00,101.49,101.5,101.32,101.32,35792.0,99.355,99.3648,99.1886,99.1886,35792.0
2024-05-13 12:00:00,101.3,101.34,101.2,101.33,22397.0,99.169,99.2082,99.0711,99.1984,22397.0
2024-05-13 12:30:00,101.33,101.37,101.15,101.3,24542.0,99.1984,99.2375,99.0222,99.169,24542.0
2024-05-13 13:00:00,101.3,101.3,101.11,101.19,16028.0,99.169,99.169,98.983,99.0613,16028.0
2024-05-13 13:30:00,101.19,101.3,101.18,101.23,21142.0,99.0613,99.169,99.0515,99.1005,21142.0
2024-05-13 14:00:00,101.22,101.33,101.15,101.27,23179.0,99.0907,99.1984,99.0222,99.1396,23179.0
2024-05-13 14:30:00,101.28,101.34,101.07,101.19,36934.0,99.1494,99.2082,98.9438,99.0613,36934.0
2024-05-13 15:00:00,101.23,101.23,100.94,100.94,33965.0,99.1005,99.1005,98.8166,98.8166,33965.0
2024-05-13 15:30:00,100.94,101.08,100.47,100.55,228317.0,98.8166,98.9536,98.3565,98.4348,228317.0
2024-05-14 09:30:00,100.6,101.06,100.55,100.83,65129.0,98.4837,98.934,98.4348,98.7089,65129.0
2024-05-14 10:00:00,100.82,101.36,100.81,101.24,43212.0,98.6991,99.2277,98.6893,99.1103,43212.0
2024-05-14 10:30:00,101.24,101.31,101.08,101.26,31953.0,99.1103,99.1788,98.9536,99.1298,31953.0
2024-05-14 11:00:00,101.22,101.26,100.79,100.95,23063.0,99.0907,99.1298,98.6697,98.8264,23063.0
2024-05-14 11:30:00,100.95,101.19,100.95,101.1,13318.0,98.8264,99.0613,98.8264,98.9732,13318.0
2024-05-14 12:00:00,101.1,101.18,101.1,101.14,9968.0,98.9732,99.0515,98.9732,99.0124,9968.0
2024-05-14 12:30:00,101.14,101.27,101.12,101.18,19587.0,99.0124,99.1396,98.9928,99.0515,19587.0
2024-05-14 13:00:00,101.15,101.19,101.05,101.05,14505.0,99.0222,99.0613,98.9243,98.9243,14505.0
2024-05-14 13:30:00,101.05,101.08,100.98,101.06,16162.0,98.9243,98.9536,98.8557,98.934,16162.0
2024-05-14 14:00:00,101.07,101.23,101.07,101.23,15970.0,98.9438,99.1005,98.9438,99.1005,15970.0
2024-05-14 14:30:00,101.23,101.56,101.22,101.42,36743.0,99.1005,99.4235,99.0907,99.2865,36743.0
2024-05-14 15:00:00,101.44,101.46,101.29,101.42,26268.0,99.3061,99.3256,99.1592,99.2865,26268.0
2024-05-14 15:30:00,101.41,101.62,101.23,101.32,230141.0,99.2767,99.4823,99.1005,99.1886,230141.0
2024-05-15 09:30:00,101.0,101.54,101.0,101.2,38708.0,98.8753,99.4039,98.8753,99.0711,38708.0
2024-05-15 10:00:00,101.14,101.14,100.59,100.74,61602.0,99.0124,99.0124,98.4739,98.6208,61602.0
2024-05-15 10:30:00,100.73,100.84,100.42,100.46,23288.0,98.611,98.7187,98.3075,98.3467,23288.0
2024-05-15 11:00:00,100.45,100.62,100.28,100.61,48867.0,98.3369,98.5033,98.1705,98.4935,48867.0
2024-05-15 11:30:00,100.62,100.68,100.4,100.42,40531.0,98.5033,98.562,98.2879,98.3075,40531.0
2024-05-15 12:00:00,100.42,100.42,100.24,100.31,27731.0,98.3075,98.3075,98.1313,98.1998,27731.0
2024-05-15 12:30:00,100.32,100.36,100.2,100.25,24211.0,98.2096,98.2488,98.0921,98.1411,24211.0
2024-05-15 13:00:00,100.25,100.27,100.08,100.15,41650.0,98.1411,98.1607,97.9747,98.0432,41650.0
2024-05-15 13:30:00,100.16,100.22,100.01,100.14,23974.0,98.053,98.1117,97.9061,98.0334,23974.0
2024-05-15 14:00:00,100.15,100.46,100.15,100.29,32871.0,98.0432,98.3467,98.0432,98.1802,32871.0
2024-05-15 14:30:00,100.29,100.31,100.13,100.15,27141.0,98.1802,98.1998,98.0236,98.0432,27141.0
2024-05-15 15:00:00,100.13,100.26,100.06,100.25,41074.0,98.0236,98.1509,97.9551,98.1411,41074.0
2024-05-15 15:30:00,100.25,100.67,100.21,100.62,177401.0,98.1411,98.5523,98.1019,98.5033,177401.0
2024-05-16 09:30:00,101.9,102.22,101.3,101.95,120837.0,99.7564,100.0696,99.169,99.8053,120837.0
2024-05-16 10:00:00,101.91,102.43,101.91,102.16,83114.0,99.7662,100.2752,99.7662,100.0109,83114.0
2024-05-16 10:30:00,102.12,102.32,102.01,102.25,62206.0,99.9717,100.1675,99.8641,100.099,62206.0
2024-05-16 11:00:00,102.27,102.41,102.22,102.38,50445.0,100.1186,100.2556,100.0696,100.2263,50445.0
2024-05-16 11:30:00,102.39,102.42,102.25,102.26,50818.0,100.2361,100.2654,100.099,100.1088,50818.0
2024-05-16 12:00:00,102.23,102.66,102.13,102.48,96966.0,100.0794,100.5004,99.9815,100.3242,96966.0
2024-05-16 12:30:00,102.48,102.52,102.37,102.44,27041.0,100.3242,100.3633,100.2165,100.285,27041.0
2024-05-16 13:00:00,102.44,102.61,102.33,102.47,30467.0,100.285,100.4514,100.1773,100.3144,30467.0
2024-05-16 13:30:00,102.5,102.55,102.46,102.53,32913.0,100.3438,100.3927,100.3046,100.3731,32913.0
2024-05-16 14:00:00,102.54,102.57,102.39,102.5,39955.0,100.3829,100.4123,100.2361,100.3438,39955.0
2024-05-16 14:30:00,102.5,102.66,102.48,102.64,55858.0,100.3438,100.5004,100.3242,100.4808,55858.0
2024-05-16 15:00:00,102.64,102.67,102.51,102.55,75638.0,100.4808,100.5102,100.3535,100.3927,75638.0
2024-05-16 15:30:00,102.57,102.59,102.15,102.17,298166.0,100.4123,100.4319,100.0011,100.0207,298166.0
2024-05-17 09:30:00,102.79,103.0,102.47,102.92,67027.0,100.6277,100.8332,100.3144,100.7549,67027.0
2024-05-17 10:00:00,102.93,103.14,102.66,102.69,95466.0,100.7647,100.9703,100.5004,100.5298,95466.0
2024-05-17 10:30:00,102.69,102.69,102.49,102.6,37736.0,100.5298,100.5298,100.334,100.4417,37736.0
2024-05-17 11:00:00,102.58,102.88,102.52,102.86,30738.0,100.4221,100.7158,100.3633,100.6962,30738.0
2024-05-17 11:30:00,102.86,102.93,102.8,102.84,23381.0,100.6962,100.7647,100.6374,100.6766,23381.0
2024-05-17 12:00:00,102.81,103.05,102.81,103.01,33413.0,100.6472,100.8822,100.6472,100.843,33413.0
2024-05-17 12:30:00,103.01,103.32,103.01,103.29,26049.0,100.843,101.1465,100.843,101.1171,26049.0
2024-05-17 13:00:00,103.3,103.45,103.3,103.31,30023.0,101.1269,101.2738,101.1269,101.1367,30023.0
2024-05-17 13:30:00,103.3,103.52,103.3,103.52,22027.0,101.1269,101.3423,101.1269,101.3423,22027.0
2024-05-17 14:00:00,103.54,103.54,103.36,103.46,21816.0,101.3619,101.3619,101.1857,101.2836,21816.0
2024-05-17 14:30:00,103.45,103.47,103.24,103.24,39957.0,101.2738,101.2933,101.0682,101.0682,39957.0
2024-05-17 15:00:00,103.26,103.57,103.24,103.48,64215.0,101.0878,101.3912,101.0682,101.3031,64215.0
2024-05-17 15:30:00,103.49,103.5,103.04,103.2,452556.0,101.3129,101.3227,100.8724,101.029,452556.0
2024-05-20 09:30:00,103.35,103.42,102.39,102.42,60638.0,101.1759,101.2444,100.2361,100.2654,60638.0
2024-05-20 10:00:00,102.42,102.56,102.12,102.4,38659.0,100.2654,100.4025,99.9717,100.2459,38659.0
2024-05-20 10:30:00,102.45,102.69,102.3,102.61,30846.0,100.2948,100.5298,100.148,100.4514,30846.0
2024-05-20 11:00:00,102.59,102.79,102.58,102.77,43133.0,100.4319,100.6277,100.4221,100.6081,43133.0
2024-05-20 11:30:00,102.77,102.84,102.55,102.55,19174.0,100.6081,100.6766,100.3927,100.3927,19174.0
2024-05-20 12:00:00,102.54,102.6,102.41,102.48,16707.0,100.3829,100.4417,100.2556,100.3242,16707.0
2024-05-20 12:30:00,102.48,102.59,102.4,102.41,26933.0,100.3242,100.4319,100.2459,100.2556,26933.0
2024-05-20 13:00:00,102.41,102.5,102.25,102.25,18292.0,100.2556,100.3438,100.099,100.099,18292.0
2024-05-20 13:30:00,102.27,102.39,102.16,102.21,16309.0,100.1186,100.2361,100.0109,100.0599,16309.0
2024-05-20 14:00:00,102.19,102.22,102.0,102.19,47188.0,100.0403,100.0696,99.8543,100.0403,47188.0
2024-05-20 14:30:00,102.19,102.23,102.04,102.11,27988.0,100.0403,100.0794,99.8934,99.962,27988.0
2024-05-20 15:00:00,102.1,102.21,101.99,102.07,27402.0,99.9522,100.0599,99.8445,99.9228,27402.0
2024-05-20 15:30:00,102.08,102.27,101.94,102.08,162376.0,99.9326,100.1186,99.7955,99.9326,162376.0
2024-05-21 09:30:00,102.22,102.82,101.95,102.56,27973.0,100.0696,100.657,99.8053,100.4025,27973.0
2024-05-21 10:00:00,102.55,102.75,102.51,102.75,18775.0,100.3927,100.5885,100.3535,100.5885,18775.0
2024-05-21 10:30:00,102.74,102.76,102.63,102.64,32952.0,100.5787,100.5983,100.471,100.4808,32952.0
2024-05-21 11:00:00,102.64,102.7,102.46,102.67,32428.0,100.4808,100.5395,100.3046,100.5102,32428.0
2024-05-21 11:30:00,102.67,102.67,102.41,102.42,13552.0,100.5102,100.5102,100.2556,100.2654,13552.0
2024-05-21 12:00:00,102.43,102.46,102.31,102.36,14440.0,100.2752,100.3046,100.1578,100.2067,14440.0
2024-05-21 12:30:00,102.37,102.49,102.37,102.48,13913.0,100.2165,100.334,100.2165,100.3242,13913.0
2024-05-21 13:00:00,102.48,102.5,102.31,102.39,33968.0,100.3242,100.3438,100.1578,100.2361,33968.0
2024-05-21 13:30:00,102.41,102.53,102.32,102.5,25827.0,100.2556,100.3731,100.1675,100.3438,25827.0
2024-05-21 14:00:00,102.5,102.53,102.42,102.52,21790.0,100.3438,100.3731,100.2654,100.3633,21790.0
2024-05-21 14:30:00,102.52,102.56,102.12,102.17,48192.0,100.3633,100.4025,99.9717,100.0207,48192.0
2024-05-21 15:00:00,102.16,102.24,102.07,102.12,52380.0,100.0109,100.0892,99.9228,99.9717,52380.0
2024-05-21 15:30:00,102.13,102.32,102.02,102.14,105468.0,99.9815,100.1675,99.8739,99.9913,105468.0
2024-05-22 09:30:00,101.84,102.7,101.83,102.67,48301.0,99.6976,100.5395,99.6878,100.5102,48301.0
2024-05-22 10:00:00,102.67,102.74,102.37,102.56,25644.0,100.5102,100.5787,100.2165,100.4025,25644.0
2024-05-22 10:30:00,102.55,102.64,102.52,102.57,22980.0,100.3927,100.4808,100.3633,100.4123,22980.0
2024-05-22 11:00:00,102.58,102.61,102.04,102.14,17118.0,100.4221,100.4514,99.8934,99.9913,17118.0
2024-05-22 11:30:00,102.12,102.24,102.05,102.13,10091.0,99.9717,100.0892,99.9032,99.9815,10091.0
2024-05-22 12:00:00,102.12,102.19,102.03,102.17,15243.0,99.9717,100.0403,99.8836,100.0207,15243.0
2024-05-22 12:30:00,102.17,102.23,102.12,102.12,16169.0,100.0207,100.0794,99.9717,99.9717,16169.0
2024-05-22 13:00:00,102.1,102.21,102.1,102.19,18585.0,99.9522,100.0599,99.9522,100.0403,18585.0
2024-05-22 13:30:00,102.2,102.24,102.12,102.19,20036.0,100.0501,100.0892,99.9717,100.0403,20036.0
2024-05-22 14:00:00,102.17,102.17,101.79,101.79,28610.0,100.0207,100.0207,99.6487,99.6487,28610.0
2024-05-22 14:30:00,101.79,101.96,101.79,101.91,25365.0,99.6487,99.8151,99.6487,99.7662,25365.0
2024-05-22 15:00:00,101.91,101.97,101.81,101.81,26973.0,99.7662,99.8249,99.6683,99.6683,26973.0
2024-05-22 15:30:00,101.82,102.53,101.82,102.38,332987.0,99.6781,100.3731,99.6781,100.2263,332987.0
2024-05-23 09:30:00,102.1,102.35,101.04,101.88,61326.0,99.9522,100.1969,98.9145,99.7368,61326.0
2024-05-23 10:00:00,101.89,102.02,101.68,101.81,89427.0,99.7466,99.8739,99.541,99.6683,89427.0
2024-05-23 10:30:00,101.81,101.81,101.6,101.71,29797.0,99.6683,99.6683,99.4627,99.5704,29797.0
2024-05-23 11:00:00,101.72,101.73,101.5,101.52,34592.0,99.5802,99.59,99.3648,99.3844,34592.0
2024-05-23 11:30:00,101.54,101.69,101.52,101.56,11724.0,99.4039,99.5508,99.3844,99.4235,11724.0
2024-05-23 12:00:00,101.55,101.57,101.18,101.23,15153.0,99.4137,99.4333,99.0515,99.1005,15153.0
2024-05-23 12:30:00,101.24,101.31,100.98,101.09,19375.0,99.1103,99.1788,98.8557,98.9634,19375.0
2024-05-23 13:00:00,101.09,101.1,100.95,101.04,55781.0,98.9634,98.9732,98.8264,98.9145,55781.0
2024-05-23 13:30:00,101.05,101.05,100.62,100.65,25092.0,98.9243,98.9243,98.5033,98.5327,25092.0
2024-05-23 14:00:00,100.65,100.81,100.5,100.54,45721.0,98.5327,98.6893,98.3858,98.425,45721.0
2024-05-23 14:30:00,100.51,100.74,100.51,100.63,35075.0,98.3956,98.6208,98.3956,98.5131,35075.0
2024-05-23 15:00:00,100.65,100.87,100.65,100.79,30778.0,98.5327,98.748,98.5327,98.6697,30778.0
2024-05-23 15:30:00,100.79,100.87,100.48,100.65,145007.0,98.6697,98.748,98.3662,98.5327,145007.0
2024-05-24 09:30:00,101.0,101.38,100.99,101.2,34597.0,98.8753,99.2473,98.8655,99.0711,34597.0
2024-05-24 10:00:00,101.24,101.51,101.18,101.43,19364.0,99.1103,99.3746,99.0515,99.2963,19364.0
2024-05-24 10:30:00,101.4,101.49,101.24,101.43,16199.0,99.2669,99.355,99.1103,99.2963,16199.0
2024-05-24 11:00:00,101.41,101.6,101.26,101.34,23152.0,99.2767,99.4627,99.1298,99.2082,23152.0
2024-05-24 11:30:00,101.35,101.43,101.15,101.22,41103.0,99.2179,99.2963,99.0222,99.0907,41103.0
2024-05-24 12:00:00,101.22,101.38,101.21,101.33,45977.0,99.0907,99.2473,99.0809,99.1984,45977.0
2024-05-24 12:30:00,101.33,101.35,101.18,101.18,13873.0,99.1984,99.2179,99.0515,99.0515,13873.0
2024-05-24 13:00:00,101.19,101.29,101.19,101.21,16150.0,99.0613,99.1592,99.0613,99.0809,16150.0
2024-05-24 13:30:00,101.2,101.21,101.11,101.14,15898.0,99.0711,99.0809,98.983,99.0124,15898.0
2024-05-24 14:00:00,101.13,101.21,101.1,101.13,18455.0,99.0026,99.0809,98.9732,99.0026,18455.0
2024-05-24 14:30:00,101.12,101.26,101.1,101.12,26653.0,98.9928,99.1298,98.9732,98.9928,26653.0
2024-05-24 15:00:00,101.13,101.16,101.02,101.06,36641.0,99.0026,99.0319,98.8949,98.934,36641.0
2024-05-24 15:30:00,101.05,101.31,101.04,101.28,137816.0,98.9243,99.1788,98.9145,99.1494,137816.0
2024-05-28 09:30:00,101.02,101.47,100.88,101.16,62824.0,98.8949,99.3354,98.7578,99.0319,62824.0
2024-05-28 10:00:00,101.18,101.23,100.72,100.89,56740.0,99.0515,99.1005,98.6012,98.7676,56740.0
2024-05-28 10:30:00,100.86,101.02,100.69,100.76,64017.0,98.7383,98.8949,98.5718,98.6404,64017.0
2024-05-28 11:00:00,100.76,100.93,100.57,100.91,37625.0,98.6404,98.8068,98.4544,98.7872,37625.0
2024-05-28 11:30:00,100.92,100.95,100.79,100.8,42153.0,98.797,98.8264,98.6697,98.6795,42153.0
2024-05-28 12:00:00,100.81,101.04,100.8,100.9,45823.0,98.6893,98.9145,98.6795,98.7774,45823.0
2024-05-28 12:30:00,100.9,101.05,100.79,100.8,37300.0,98.7774,98.9243,98.6697,98.6795,37300.0
2024-05-28 13:00:00,100.72,100.81,100.57,100.7,14815.0,98.6012,98.6893,98.4544,98.5816,14815.0
2024-05-28 13:30:00,100.67,100.76,100.57,100.69,18694.0,98.5523,98.6404,98.4544,98.5718,18694.0
2024-05-28 14:00:00,100.66,100.77,100.57,100.6,30121.0,98.5425,98.6501,98.4544,98.4837,30121.0
2024-05-28 14:30:00,100.59,100.65,100.45,100.62,31828.0,98.4739,98.5327,98.3369,98.5033,31828.0
2024-05-28 15:00:00,100.62,100.75,100.55,100.57,41981.0,98.5033,98.6306,98.4348,98.4544,41981.0
2024-05-28 15:30:00,100.58,100.64,100.26,100.35,271656.0,98.4641,98.5229,98.1509,98.239,271656.0
2024-05-29 09:30:00,100.1,100.8,99.71,100.51,114069.0,97.9942,98.6795,97.6124,98.3956,114069.0
2024-05-29 10:00:00,100.51,100.75,100.2,100.21,27971.0,98.3956,98.6306,98.0921,98.1019,27971.0
2024-05-29 10:30:00,100.2,100.41,100.08,100.14,32192.0,98.0921,98.2977,97.9747,98.0334,32192.0
2024-05-29 11:00:00,100.14,100.27,100.02,100.21,23261.0,98.0334,98.1607,97.9159,98.1019,23261.0
2024-05-29 11:30:00,100.21,100.32,100.19,100.25,19168.0,98.1019,98.2096,98.0823,98.1411,19168.0
2024-05-29 12:00:00,100.24,100.41,100.17,100.39,35180.0,98.1313,98.2977,98.0628,98.2781,35180.0
2024-05-29 12:30:00,100.38,100.41,100.28,100.31,47980.0,98.2684,98.2977,98.1705,98.1998,47980.0
2024-05-29 13:00:00,100.31,100.4,100.26,100.4,31937.0,98.1998,98.2879,98.1509,98.2879,31937.0
2024-05-29 13:30:00,100.41,100.45,100.18,100.21,111296.0,98.2977,98.3369,98.0726,98.1019,111296.0
2024-05-29 14:00:00,100.21,100.27,100.1,100.2,32040.0,98.1019,98.1607,97.9942,98.0921,32040.0
2024-05-29 14:30:00,100.2,100.27,100.1,100.16,64037.0,98.0921,98.1607,97.9942,98.053,64037.0
2024-05-29 15:00:00,100.17,100.23,100.17,100.18,62647.0,98.0628,98.1215,98.0628,98.0726,62647.0
2024-05-29 15:30:00,100.16,100.3,99.65,99.78,350302.0,98.053,98.19,97.5537,97.681,350302.0
2024-05-30 09:30:00,99.48,100.49,99.11,100.48,90637.0,97.3873,98.376,97.0251,98.3662,90637.0
2024-05-30 10:00:00,100.48,100.83,100.36,100.75,58012.0,98.3662,98.7089,98.2488,98.6306,58012.0
2024-05-30 10:30:00,100.75,100.88,100.61,100.86,34499.0,98.6306,98.7578,98.4935,98.7383,34499.0
2024-05-30 11:00:00,100.85,101.4,100.85,101.35,36794.0,98.7285,99.2669,98.7285,99.2179,36794.0
2024-05-30 11:30:00,101.3,101.41,101.2,101.31,17406.0,99.169,99.2767,99.0711,99.1788,17406.0
2024-05-30 12:00:00,101.31,101.46,101.31,101.33,18204.0,99.1788,99.3256,99.1788,99.1984,18204.0
2024-05-30 12:30:00,101.35,101.56,101.33,101.54,25855.0,99.2179,99.4235,99.1984,99.4039,25855.0
2024-05-30 13:00:00,101.55,101.55,101.46,101.47,13869.0,99.4137,99.4137,99.3256,99.3354,13869.0
2024-05-30 13:30:00,101.46,101.47,101.33,101.41,18066.0,99.3256,99.3354,99.1984,99.2767,18066.0
2024-05-30 14:00:00,101.42,101.52,101.33,101.43,27746.0,99.2865,99.3844,99.1984,99.2963,27746.0
2024-05-30 14:30:00,101.42,101.49,101.29,101.46,25512.0,99.2865,99.355,99.1592,99.3256,25512.0
2024-05-30 15:00:00,101.47,101.54,101.38,101.43,29314.0,99.3354,99.4039,99.2473,99.2963,29314.0
2024-05-30 15:30:00,101.46,101.49,101.16,101.24,146473.0,99.3256,99.355,99.0319,99.1103,146473.0
2024-05-31 09:30:00,101.32,101.76,101.2,101.43,49049.0,99.1886,99.6193,99.0711,99.2963,49049.0
2024-05-31 10:00:00,101.44,101.48,101.15,101.38,32951.0,99.3061,99.3452,99.0222,99.2473,32951.0
2024-05-31 10:30:00,101.37,101.59,101.31,101.54,22685.0,99.2375,99.4529,99.1788,99.4039,22685.0
2024-05-31 11:00:00,101.54,101.62,101.39,101.6,22471.0,99.4039,99.4823,99.2571,99.4627,22471.0
2024-05-31 11:30:00,101.61,101.63,101.41,101.52,24730.0,99.4725,99.4921,99.2767,99.3844,24730.0
2024-05-31 12:00:00,101.51,101.69,101.45,101.69,18602.0,99.3746,99.5508,99.3158,99.5508,18602.0
2024-05-31 12:30:00,101.68,101.82,101.65,101.82,26436.0,99.541,99.6781,99.5116,99.6781,26436.0
2024-05-31 13:00:00,101.85,101.9,101.77,101.84,23006.0,99.7074,99.7564,99.6291,99.6976,23006.0
2024-05-31 13:30:00,101.83,102.04,101.8,102.04,17131.0,99.6878,99.8934,99.6585,99.8934,17131.0
2024-05-31 14:00:00,102.06,102.33,102.05,102.23,48724.0,99.913,100.1773,99.9032,100.0794,48724.0
2024-05-31 14:30:00,102.23,102.33,102.19,102.25,27892.0,100.0794,100.1773,100.0403,100.099,27892.0
2024-05-31 15:00:00,102.23,102.39,102.16,102.33,35703.0,100.0794,100.2361,100.0109,100.1773,35703.0
2024-05-31 15:30:00,102.31,103.49,102.25,103.46,280285.0,100.1578,101.3129,100.099,101.2836,280285.0
2024-06-03 09:30:00,102.71,102.75,101.59,101.77,42521.0,101.0144,101.0538,99.9129,100.0899,42521.0
2024-06-03 10:00:00,101.82,102.12,101.71,102.04,30262.0,100.1391,100.4342,100.0309,100.3555,30262.0
2024-06-03 10:30:00,102.04,102.04,100.98,101.16,59861.0,100.3555,100.3555,99.313,99.49,59861.0
2024-06-03 11:00:00,101.17,101.41,100.92,101.05,36585.0,99.4999,99.7359,99.254,99.3818,36585.0
2024-06-03 11:30:00,101.05,101.37,100.89,101.04,23820.0,99.3818,99.6966,99.2245,99.372,23820.0
2024-06-03 12:00:00,101.11,101.25,100.75,100.85,18024.0,99.4408,99.5785,99.0868,99.1851,18024.0
2024-06-03 12:30:00,100.89,101.04,100.77,100.91,17520.0,99.2245,99.372,99.1065,99.2441,17520.0
2024-06-03 13:00:00,100.9,100.94,100.74,100.89,16853.0,99.2343,99.2737,99.077,99.2245,16853.0
2024-06-03 13:30:00,100.87,101.06,100.82,100.96,29409.0,99.2048,99.3917,99.1556,99.2933,29409.0
2024-06-03 14:00:00,100.98,101.26,100.97,101.18,18692.0,99.313,99.5884,99.3032,99.5097,18692.0
2024-06-03 14:30:00,101.2,101.4,101.19,101.33,17480.0,99.5294,99.7261,99.5195,99.6572,17480.0
2024-06-03 15:00:00,101.34,101.62,101.33,101.57,22911.0,99.667,99.9424,99.6572,99.8933,22911.0
2024-06-03 15:30:00,101.55,101.7,101.43,101.58,135133.0,99.8736,100.0211,99.7556,99.9031,135133.0
2024-06-04 09:30:00,101.16,101.67,101.09,101.48,35455.0,99.49,99.9916,99.4212,99.8047,35455.0
2024-06-04 10:00:00,101.52,101.54,101.13,101.25,16233.0,99.8441,99.8637,99.4605,99.5785,16233.0
2024-06-04 10:30:00,101.33,101.36,100.4,100.41,92146.0,99.6572,99.6867,98.7426,98.7524,92146.0
2024-06-04 11:00:00,100.46,100.62,100.34,100.4,13679.0,98.8016,98.9589,98.6836,98.7426,13679.0
2024-06-04 11:30:00,100.4,100.4,100.15,100.16,7289.0,98.7426,98.7426,98.4967,98.5065,7289.0
2024-06-04 12:00:00,100.15,100.26,99.95,100.26,14417.0,98.4967,98.6049,98.3,98.6049,14417.0
2024-06-04 12:30:00,100.27,100.38,100.14,100.37,36420.0,98.6147,98.7229,98.4869,98.7131,36420.0
2024-06-04 13:00:00,100.37,100.53,100.18,100.53,11483.0,98.7131,98.8704,98.5262,98.8704,11483.0
2024-06-04 13:30:00,100.55,100.6,100.46,100.59,8503.0,98.8901,98.9393,98.8016,98.9294,8503.0
2024-06-04 14:00:00,100.58,100.88,100.54,100.77,10495.0,98.9196,99.2146,98.8803,99.1065,10495.0
2024-06-04 14:30:00,100.73,100.8,100.7,100.75,11183.0,99.0671,99.136,99.0376,99.0868,11183.0
2024-06-04 15:00:00,100.72,100.76,100.55,100.64,19329.0,99.0573,99.0966,98.8901,98.9786,19329.0
2024-06-04 15:30:00,100.64,100.82,100.52,100.58,128502.0,98.9786,99.1556,98.8606,98.9196,128502.0
2024-06-05 09:30:00,100.65,100.98,100.2,100.2,66871.0,98.9884,99.313,98.5459,98.5459,66871.0
2024-06-05 10:00:00,100.13,100.13,99.58,99.8,30229.0,98.477,98.477,97.9361,98.1525,30229.0
2024-06-05 10:30:00,99.78,100.19,99.78,100.15,50744.0,98.1328,98.536,98.1328,98.4967,50744.0
2024-06-05 11:00:00,100.17,100.45,100.17,100.24,49467.0,98.5164,98.7917,98.5164,98.5852,49467.0
2024-06-05 11:30:00,100.23,100.32,100.02,100.02,40094.0,98.5754,98.6639,98.3688,98.3688,40094.0
2024-06-05 12:00:00,100.03,100.17,99.88,99.96,25979.0,98.3787,98.5164,98.2311,98.3098,25979.0
2024-06-05 12:30:00,99.98,100.16,99.88,99.92,19477.0,98.3295,98.5065,98.2311,98.2705,19477.0
2024-06-05 13:00:00,99.91,99.93,99.73,99.93,26192.0,98.2607,98.2803,98.0836,98.2803,26192.0
2024-06-05 13:30:00,99.94,100.07,99.89,100.05,22133.0,98.2902,98.418,98.241,98.3983,22133.0
2024-06-05 14:00:00,100.05,100.21,100.05,100.08,26244.0,98.3983,98.5557,98.3983,98.4278,26244.0
2024-06-05 14:30:00,100.09,100.37,100.09,100.3,27321.0,98.4377,98.7131,98.4377,98.6442,27321.0
2024-06-05 15:00:00,100.31,100.42,100.29,100.37,36407.0,98.6541,98.7622,98.6344,98.7131,36407.0
2024-06-05 15:30:00,100.36,100.4,100.07,100.2,152866.0,98.7032,98.7426,98.418,98.5459,152866.0
2024-06-06 09:30:00,100.39,100.93,100.22,100.79,32532.0,98.7327,99.2638,98.5655,99.1261,32532.0
2024-06-06 10:00:00,100.84,100.85,100.52,100.77,17600.0,99.1753,99.1851,98.8606,99.1065,17600.0
2024-06-06 10:30:00,100.76,100.76,100.43,100.52,16931.0,99.0966,99.0966,98.7721,98.8606,16931.0
2024-06-06 11:00:00,100.51,100.6,100.36,100.48,12943.0,98.8507,98.9393,98.7032,98.8212,12943.0
2024-06-06 11:30:00,100.48,100.49,100.33,100.34,9958.0,98.8212,98.8311,98.6737,98.6836,9958.0
2024-06-06 12:00:00,100.33,100.33,99.71,99.73,44223.0,98.6737,98.6737,98.064,98.0836,44223.0
2024-06-06 12:30:00,99.71,99.71,99.45,99.47,21748.0,98.064,98.064,97.8082,97.8279,21748.0
2024-06-06 13:00:00,99.47,99.59,99.39,99.55,19449.0,97.8279,97.9459,97.7492,97.9066,19449.0
2024-06-06 13:30:00,99.53,99.59,99.42,99.49,19691.0,97.8869,97.9459,97.7787,97.8476,19691.0
2024-06-06 14:00:00,99.51,99.66,99.34,99.65,23053.0,97.8673,98.0148,97.7001,98.0049,23053.0
2024-06-06 14:30:00,99.65,99.88,99.58,99.81,16701.0,98.0049,98.2311,97.9361,98.1623,16701.0
2024-06-06 15:00:00,99.8,99.91,99.74,99.91,20299.0,98.1525,98.2607,98.0935,98.2607,20299.0
2024-06-06 15:30:00,99.9,99.98,99.61,99.75,126527.0,98.2508,98.3295,97.9656,98.1033,126527.0
2024-06-07 09:30:00,100.28,100.72,100.03,100.63,78203.0,98.6245,99.0573,98.3787,98.9688,78203.0
2024-06-07 10:00:00,100.63,101.07,100.6,100.97,37872.0,98.9688,99.4015,98.9393,99.3032,37872.0
2024-06-07 10:30:00,100.97,101.51,100.94,101.34,26358.0,99.3032,99.8342,99.2737,99.667,26358.0
2024-06-07 11:00:00,101.32,101.32,100.78,100.83,18116.0,99.6474,99.6474,99.1163,99.1655,18116.0
2024-06-07 11:30:00,100.81,100.94,100.66,100.71,18360.0,99.1458,99.2737,98.9983,99.0474,18360.0
2024-06-07 12:00:00,100.73,101.05,100.69,101.02,28697.0,99.0671,99.3818,99.0278,99.3523,28697.0
2024-06-07 12:30:00,101.06,101.17,101.03,101.15,11493.0,99.3917,99.4999,99.3622,99.4802,11493.0
2024-06-07 13:00:00,101.14,101.26,101.02,101.22,10914.0,99.4703,99.5884,99.3523,99.549,10914.0
2024-06-07 13:30:00,101.21,101.24,101.14,101.18,9930.0,99.5392,99.5687,99.4703,99.5097,9930.0
2024-06-07 14:00:00,101.14,101.32,101.06,101.28,11429.0,99.4703,99.6474,99.3917,99.608,11429.0
2024-06-07 14:30:00,101.26,101.47,101.25,101.42,32038.0,99.5884,99.7949,99.5785,99.7457,32038.0
2024-06-07 15:00:00,101.41,101.41,101.05,101.17,37994.0,99.7359,99.7359,99.3818,99.4999,37994.0
2024-06-07 15:30:00,101.17,101.22,100.81,100.85,109450.0,99.4999,99.549,99.1458,99.1851,109450.0
2024-06-10 09:30:00,100.5,100.81,99.93,100.67,38821.0,98.8409,99.1458,98.2803,99.0081,38821.0
2024-06-10 10:00:00,100.71,100.92,100.49,100.71,22447.0,99.0474,99.254,98.8311,99.0474,22447.0
2024-06-10 10:30:00,100.71,100.76,100.39,100.4,17279.0,99.0474,99.0966,98.7327,98.7426,17279.0
2024-06-10 11:00:00,100.42,100.53,100.26,100.45,16895.0,98.7622,98.8704,98.6049,98.7917,16895.0
2024-06-10 11:30:00,100.47,100.66,100.45,100.66,17575.0,98.8114,98.9983,98.7917,98.9983,17575.0
2024-06-10 12:00:00,100.66,100.71,100.56,100.61,26379.0,98.9983,99.0474,98.8999,98.9491,26379.0
2024-06-10 12:30:00,100.59,100.82,100.57,100.75,31676.0,98.9294,99.1556,98.9098,99.0868,31676.0
2024-06-10 13:00:00,100.74,100.83,100.4,100.6,57865.0,99.077,99.1655,98.7426,98.9393,57865.0
2024-06-10 13:30:00,100.59,100.86,100.59,100.83,13665.0,98.9294,99.195,98.9294,99.1655,13665.0
2024-06-10 14:00:00,100.83,100.85,100.72,100.83,37904.0,99.1655,99.1851,99.0573,99.1655,37904.0
2024-06-10 14:30:00,100.84,100.91,100.76,100.78,22737.0,99.1753,99.2441,99.0966,99.1163,22737.0
2024-06-10 15:00:00,100.78,100.89,100.59,100.65,32473.0,99.1163,99.2245,98.9294,98.9884,32473.0
2024-06-10 15:30:00,100.67,100.9,100.52,100.89,140976.0,99.0081,99.2343,98.8606,99.2245,140976.0
2024-06-11 09:30:00,100.33,100.36,99.21,99.69,30739.0,98.6737,98.7032,97.5722,98.0443,30739.0
2024-06-11 10:00:00,99.71,99.95,99.27,99.33,66833.0,98.064,98.3,97.6312,97.6902,66833.0
2024-06-11 10:30:00,99.26,99.46,99.0,99.44,39451.0,97.6214,97.8181,97.3657,97.7984,39451.0
2024-06-11 11:00:00,99.49,99.66,99.42,99.59,70124.0,97.8476,98.0148,97.7787,97.9459,70124.0
2024-06-11 11:30:00,99.6,99.84,99.6,99.77,34423.0,97.9558,98.1918,97.9558,98.123,34423.0
2024-06-11 12:00:00,99.77,99.77,99.44,99.49,32560.0,98.123,98.123,97.7984,97.8476,32560.0
2024-06-11 12:30:00,99.44,99.56,99.38,99.41,28724.0,97.7984,97.9164,97.7394,97.7689,28724.0
2024-06-11 13:00:00,99.42,99.45,99.1,99.26,18247.0,97.7787,97.8082,97.464,97.6214,18247.0
2024-06-11 13:30:00,99.25,99.54,99.25,99.51,53087.0,97.6115,97.8968,97.6115,97.8673,53087.0
2024-06-11 14:00:00,99.5,99.77,99.5,99.64,16966.0,97.8574,98.123,97.8574,97.9951,16966.0
2024-06-11 14:30:00,99.64,99.69,99.41,99.47,25481.0,97.9951,98.0443,97.7689,97.8279,25481.0
2024-06-11 15:00:00,99.48,99.62,99.4,99.46,20808.0,97.8378,97.9754,97.7591,97.8181,20808.0
2024-06-11 15:30:00,99.45,99.51,99.28,99.43,140115.0,97.8082,97.8673,97.6411,97.7886,140115.0
2024-06-12 09:30:00,99.81,100.23,98.99,99.76,69179.0,98.1623,98.5754,97.3558,98.1131,69179.0
2024-06-12 10:00:00,99.73,100.26,99.56,100.14,35292.0,98.0836,98.6049,97.9164,98.4869,35292.0
2024-06-12 10:30:00,100.12,100.3,99.96,100.01,21980.0,98.4672,98.6442,98.3098,98.359,21980.0
2024-06-12 11:00:00,100.0,100.05,99.75,99.83,33498.0,98.3492,98.3983,98.1033,98.182,33498.0
2024-06-12 11:30:00,99.81,99.94,99.68,99.91,33744.0,98.1623,98.2902,98.0345,98.2607,33744.0
2024-06-12 12:00:00,99.89,99.95,99.82,99.88,27862.0,98.241,98.3,98.1721,98.2311,27862.0
2024-06-12 12:30:00,99.87,100.02,99.81,99.84,26181.0,98.2213,98.3688,98.1623,98.1918,26181.0
2024-06-12 13:00:00,99.85,100.02,99.85,99.9,25838.0,98.2016,98.3688,98.2016,98.2508,25838.0
2024-06-12 13:30:00,99.9,99.96,99.71,99.88,24129.0,98.2508,98.3098,98.064,98.2311,24129.0
2024-06-12 14:00:00,99.88,99.93,99.39,99.74,45072.0,98.2311,98.2803,97.7492,98.0935,45072.0
2024-06-12 14:30:00,99.76,100.01,99.61,99.86,48355.0,98.1131,98.359,97.9656,98.2115,48355.0
2024-06-12 15:00:00,99.86,99.97,99.49,99.57,65295.0,98.2115,98.3197,97.8476,97.9263,65295.0
2024-06-12 15:30:00,99.56,99.77,99.35,99.4,141697.0,97.9164,98.123,97.7099,97.7591,141697.0
2024-06-13 09:30:00,99.76,99.76,98.25,98.64,63037.0,98.1131,98.1131,96.6281,97.0116,63037.0
2024-06-13 10:00:00,98.56,98.83,98.44,98.57,27965.0,96.9329,97.1985,96.8149,96.9428,27965.0
2024-06-13 10:30:00,98.61,98.89,98.48,98.73,51627.0,96.9821,97.2575,96.8543,97.1001,51627.0
2024-06-13 11:00:00,98.67,98.67,98.39,98.53,21172.0,97.0411,97.0411,96.7657,96.9034,21172.0
2024-06-13 11:30:00,98.53,99.01,98.53,98.87,22068.0,96.9034,97.3755,96.9034,97.2378,22068.0
2024-06-13 12:00:00,98.86,99.0,98.67,98.7,24842.0,97.228,97.3657,97.0411,97.0706,24842.0
2024-06-13 12:30:00,98.71,98.84,98.7,98.81,24542.0,97.0805,97.2083,97.0706,97.1788,24542.0
2024-06-13 13:00:00,98.8,99.04,98.78,98.96,22298.0,97.169,97.405,97.1493,97.3263,22298.0
2024-06-13 13:30:00,98.95,98.99,98.82,98.87,29482.0,97.3165,97.3558,97.1886,97.2378,29482.0
2024-06-13 14:00:00,98.87,99.02,98.8,98.87,26915.0,97.2378,97.3853,97.169,97.2378,26915.0
2024-06-13 14:30:00,98.85,99.04,98.85,99.04,32714.0,97.2182,97.405,97.2182,97.405,32714.0
2024-06-13 15:00:00,99.05,99.45,99.05,99.37,100688.0,97.4149,97.8082,97.4149,97.7296,100688.0
2024-06-13 15:30:00,99.37,99.75,99.32,99.72,269517.0,97.7296,98.1033,97.6804,98.0738,269517.0
2024-06-14 09:30:00,98.84,99.32,98.7,98.98,30322.0,97.2083,97.6804,97.0706,97.346,30322.0
2024-06-14 10:00:00,98.9,99.01,98.41,98.74,16862.0,97.2673,97.3755,96.7854,97.11,16862.0
2024-06-14 10:30:00,98.75,99.0,98.57,98.96,18763.0,97.1198,97.3657,96.9428,97.3263,18763.0
2024-06-14 11:00:00,98.96,99.28,98.96,99.18,24786.0,97.3263,97.6411,97.3263,97.5427,24786.0
2024-06-14 11:30:00,99.21,99.4,99.13,99.37,52912.0,97.5722,97.7591,97.4935,97.7296,52912.0
2024-06-14 12:00:00,99.35,99.36,99.16,99.27,18979.0,97.7099,97.7197,97.523,97.6312,18979.0
2024-06-14 12:30:00,99.26,99.6,99.22,99.6,52111.0,97.6214,97.9558,97.582,97.9558,52111.0
2024-06-14 13:00:00,99.61,99.66,99.4,99.4,19353.0,97.9656,98.0148,97.7591,97.7591,19353.0
2024-06-14 13:30:00,99.38,99.46,99.21,99.26,21850.0,97.7394,97.8181,97.5722,97.6214,21850.0
2024-06-14 14:00:00,99.27,99.35,98.98,99.26,74585.0,97.6312,97.7099,97.346,97.6214,74585.0
2024-06-14 14:30:00,99.25,99.42,99.2,99.36,30832.0,97.6115,97.7787,97.5624,97.7197,30832.0
2024-06-14 15:00:00,99.35,99.58,99.31,99.57,106933.0,97.7099,97.9361,97.6706,97.9263,106933.0
2024-06-14 15:30:00,99.55,99.59,99.36,99.47,190942.0,97.9066,97.9459,97.7197,97.8279,190942.0
2024-06-17 09:30:00,99.52,100.33,99.52,100.11,52146.0,97.8771,98.6737,97.8771,98.4574,52146.0
2024-06-17 10:00:00,100.22,100.5,100.1,100.4,26358.0,98.5655,98.8409,98.4475,98.7426,26358.0
2024-06-17 10:30:00,100.37,100.6,100.06,100.5,26056.0,98.7131,98.9393,98.4082,98.8409,26056.0
2024-06-17 11:00:00,100.48,100.83,100.47,100.81,37261.0,98.8212,99.1655,98.8114,99.1458,37261.0
2024-06-17 11:30:00,100.81,100.81,100.59,100.76,13791.0,99.1458,99.1458,98.9294,99.0966,13791.0
2024-06-17 12:00:00,100.76,101.11,100.73,101.1,21972.0,99.0966,99.4408,99.0671,99.431,21972.0
2024-06-17 12:30:00,101.12,101.2,101.05,101.15,49450.0,99.4507,99.5294,99.3818,99.4802,49450.0
2024-06-17 13:00:00,101.13,101.2,101.04,101.07,20243.0,99.4605,99.5294,99.372,99.4015,20243.0
2024-06-17 13:30:00,101.04,101.22,101.01,101.03,19848.0,99.372,99.549,99.3425,99.3622,19848.0
2024-06-17 14:00:00,101.03,101.37,101.0,101.35,26978.0,99.3622,99.6966,99.3327,99.6769,26978.0
2024-06-17 14:30:00,101.34,101.42,101.17,101.21,35459.0,99.667,99.7457,99.4999,99.5392,35459.0
2024-06-17 15:00:00,101.2,101.46,101.19,101.45,25130.0,99.5294,99.7851,99.5195,99.7752,25130.0
2024-06-17 15:30:00,101.45,101.58,101.1,101.27,168762.0,99.7752,99.9031,99.431,99.5982,168762.0
2024-06-18 09:30:00,100.92,102.24,100.92,101.4,58999.0,99.254,100.5522,99.254,99.7261,58999.0
2024-06-18 10:00:00,101.39,101.9,101.39,101.61,47786.0,99.7162,100.2178,99.7162,99.9326,47786.0
2024-06-18 10:30:00,101.59,101.91,101.57,101.6,27807.0,99.9129,100.2276,99.8933,99.9228,27807.0
2024-06-18 11:00:00,101.62,101.92,101.58,101.88,15370.0,99.9424,100.2375,99.9031,100.1981,15370.0
2024-06-18 11:30:00,101.91,102.28,101.9,102.23,12544.0,100.2276,100.5915,100.2178,100.5424,12544.0
2024-06-18 12:00:00,102.25,102.44,102.25,102.36,16303.0,100.562,100.7489,100.562,100.6702,16303.0
2024-06-18 12:30:00,102.36,102.5,102.27,102.45,17971.0,100.6702,100.8079,100.5817,100.7587,17971.0
2024-06-18 13:00:00,102.45,102.55,102.4,102.42,18073.0,100.7587,100.8571,100.7095,100.7292,18073.0
2024-06-18 13:30:00,102.41,102.6,102.41,102.5,16673.0,100.7194,100.9062,100.7194,100.8079,16673.0
2024-06-18 14:00:00,102.49,102.6,102.37,102.46,39891.0,100.7981,100.9062,100.68,100.7686,39891.0
2024-06-18 14:30:00,102.47,102.53,102.36,102.48,20238.0,100.7784,100.8374,100.6702,100.7882,20238.0
2024-06-18 15:00:00,102.47,102.49,102.33,102.36,21328.0,100.7784,100.7981,100.6407,100.6702,21328.0
2024-06-18 15:30:00,102.36,102.56,102.36,102.55,121651.0,100.6702,100.8669,100.6702,100.8571,121651.0
2024-06-20 09:30:00,103.0,103.2,102.52,102.83,32319.0,101.2996,101.4963,100.8276,101.1324,32319.0
2024-06-20 10:00:00,102.84,103.18,102.68,102.92,52721.0,101.1423,101.4767,100.9849,101.221,52721.0
2024-06-20 10:30:00,102.96,103.02,102.51,102.58,54491.0,101.2603,101.3193,100.8177,100.8866,54491.0
2024-06-20 11:00:00,102.63,102.76,102.48,102.55,51175.0,100.9358,101.0636,100.7882,100.8571,51175.0
2024-06-20 11:30:00,102.56,102.79,102.53,102.67,24245.0,100.8669,101.0931,100.8374,100.9751,24245.0
2024-06-20 12:00:00,102.66,103.08,102.66,103.0,11739.0,100.9653,101.3783,100.9653,101.2996,11739.0
2024-06-20 12:30:00,103.01,103.15,102.87,103.15,11856.0,101.3095,101.4472,101.1718,101.4472,11856.0
2024-06-20 13:00:00,103.13,103.3,103.05,103.3,15709.0,101.4275,101.5947,101.3488,101.5947,15709.0
2024-06-20 13:30:00,103.27,103.62,103.15,103.6,32379.0,101.5652,101.9094,101.4472,101.8897,32379.0
2024-06-20 14:00:00,103.61,103.85,103.59,103.81,23455.0,101.8996,102.1356,101.8799,102.0963,23455.0
2024-06-20 14:30:00,103.82,103.96,103.72,103.88,18171.0,102.1061,102.2438,102.0078,102.1651,18171.0
2024-06-20 15:00:00,103.89,103.89,103.63,103.82,56343.0,102.175,102.175,101.9192,102.1061,56343.0
2024-06-20 15:30:00,103.8,103.91,103.6,103.69,130176.0,102.0864,102.1946,101.8897,101.9783,130176.0
2024-06-21 09:30:00,103.5,103.5,102.18,102.76,306750.0,101.7914,101.7914,100.4932,101.0636,306750.0
2024-06-21 10:00:00,102.71,102.96,102.3,102.95,32605.0,101.0144,101.2603,100.6112,101.2505,32605.0
2024-06-21 10:30:00,102.97,103.03,102.72,102.78,28528.0,101.2701,101.3291,101.0243,101.0833,28528.0
2024-06-21 11:00:00,102.75,102.85,102.55,102.62,36659.0,101.0538,101.1521,100.8571,100.9259,36659.0
2024-06-21 11:30:00,102.59,102.69,102.22,102.39,19923.0,100.8964,100.9948,100.5325,100.6997,19923.0
2024-06-21 12:00:00,102.4,102.48,102.34,102.37,18628.0,100.7095,100.7882,100.6505,100.68,18628.0
2024-06-21 12:30:00,102.39,102.63,102.38,102.59,30077.0,100.6997,100.9358,100.6899,100.8964,30077.0
2024-06-21 13:00:00,102.63,102.78,102.62,102.71,17092.0,100.9358,101.0833,100.9259,101.0144,17092.0
2024-06-21 13:30:00,102.69,102.82,102.68,102.72,29400.0,100.9948,101.1226,100.9849,101.0243,29400.0
2024-06-21 14:00:00,102.65,102.76,102.55,102.72,39399.0,100.9554,101.0636,100.8571,101.0243,39399.0
2024-06-21 14:30:00,102.7,102.7,102.49,102.58,31054.0,101.0046,101.0046,100.7981,100.8866,31054.0
2024-06-21 15:00:00,102.61,102.79,102.61,102.64,26691.0,100.9161,101.0931,100.9161,100.9456,26691.0
2024-06-21 15:30:00,102.65,103.17,102.58,102.93,202982.0,100.9554,101.4668,100.8866,101.2308,202982.0
2024-06-24 09:30:00,103.01,104.15,102.77,104.14,44638.0,101.3095,102.4307,101.0734,102.4208,44638.0
2024-06-24 10:00:00,104.14,104.3,103.87,104.15,30682.0,102.4208,102.5782,102.1553,102.4307,30682.0
2024-06-24 10:30:00,104.24,104.64,104.09,104.51,19996.0,102.5192,102.9126,102.3716,102.7847,19996.0
2024-06-24 11:00:00,104.45,104.54,104.28,104.53,16455.0,102.7257,102.8142,102.5585,102.8044,16455.0
2024-06-24 11:30:00,104.52,104.61,104.35,104.51,13730.0,102.7946,102.8831,102.6274,102.7847,13730.0
2024-06-24 12:00:00,104.5,104.7,104.49,104.62,13475.0,102.7749,102.9716,102.765,102.8929,13475.0
2024-06-24 12:30:00,104.61,104.75,104.53,104.69,20267.0,102.8831,103.0208,102.8044,102.9617,20267.0
2024-06-24 13:00:00,104.68,104.75,104.51,104.62,18429.0,102.9519,103.0208,102.7847,102.8929,18429.0
2024-06-24 13:30:00,104.6,104.61,104.45,104.47,14386.0,102.8732,102.8831,102.7257,102.7454,14386.0
2024-06-24 14:00:00,104.46,104.68,104.43,104.67,14323.0,102.7355,102.9519,102.706,102.9421,14323.0
2024-06-24 14:30:00,104.64,104.74,104.59,104.63,16071.0,102.9126,103.0109,102.8634,102.9027,16071.0
2024-06-24 15:00:00,104.58,104.73,104.4,104.41,17551.0,102.8536,103.0011,102.6765,102.6864,17551.0
2024-06-24 15:30:00,104.42,104.78,104.4,104.42,139401.0,102.6962,103.0503,102.6765,102.6962,139401.0
2024-06-25 09:30:00,104.48,105.2,104.25,104.43,52437.0,102.7552,103.4633,102.529,102.706,52437.0
2024-06-25 10:00:00,104.29,104.5,103.91,103.96,29497.0,102.5683,102.7749,102.1946,102.2438,29497.0
2024-06-25 10:30:00,103.96,104.05,103.82,104.05,39795.0,102.2438,102.3323,102.1061,102.3323,39795.0
2024-06-25 11:00:00,104.0,104.07,103.85,103.95,15058.0,102.2831,102.352,102.1356,102.234,15058.0
2024-06-25 11:30:00,103.93,103.99,103.73,103.73,27460.0,102.2143,102.2733,102.0176,102.0176,27460.0
2024-06-25 12:00:00,103.71,103.82,103.69,103.77,11803.0,101.9979,102.1061,101.9783,102.0569,11803.0
2024-06-25 12:30:00,103.76,103.76,103.44,103.73,50934.0,102.0471,102.0471,101.7324,102.0176,50934.0
2024-06-25 13:00:00,103.73,103.83,103.58,103.68,23798.0,102.0176,102.1159,101.8701,101.9684,23798.0
2024-06-25 13:30:00,103.73,103.75,103.62,103.66,9727.0,102.0176,102.0373,101.9094,101.9487,9727.0
2024-06-25 14:00:00,103.66,103.71,103.59,103.66,15779.0,101.9487,101.9979,101.8799,101.9487,15779.0
2024-06-25 14:30:00,103.66,103.72,103.54,103.55,18029.0,101.9487,102.0078,101.8307,101.8406,18029.0
2024-06-25 15:00:00,103.55,103.62,103.5,103.62,39025.0,101.8406,101.9094,101.7914,101.9094,39025.0
2024-06-25 15:30:00,103.62,103.63,103.42,103.54,98139.0,101.9094,101.9192,101.7127,101.8307,98139.0
2024-06-26 09:30:00,102.96,103.04,102.0,102.09,57716.0,101.2603,101.339,100.3162,100.4047,57716.0
2024-06-26 10:00:00,102.07,102.11,101.29,101.3,45226.0,100.385,100.4243,99.6179,99.6277,45226.0
2024-06-26 10:30:00,101.34,101.44,100.95,101.41,44952.0,99.667,99.7654,99.2835,99.7359,44952.0
2024-06-26 11:00:00,101.41,101.47,101.28,101.45,21950.0,99.7359,99.7949,99.608,99.7752,21950.0
2024-06-26 11:30:00,101.44,101.87,101.39,101.82,26022.0,99.7654,100.1883,99.7162,100.1391,26022.0
2024-06-26 12:00:00,101.83,102.0,101.82,101.93,19542.0,100.149,100.3162,100.1391,100.2473,19542.0
2024-06-26 12:30:00,101.9,102.05,101.81,101.94,13818.0,100.2178,100.3653,100.1293,100.2571,13818.0
2024-06-26 13:00:00,101.9,101.92,101.67,101.72,13922.0,100.2178,100.2375,99.9916,100.0408,13922.0
2024-06-26 13:30:00,101.73,101.8,101.62,101.77,24979.0,100.0506,100.1195,99.9424,100.0899,24979.0
2024-06-26 14:00:00,101.77,101.91,101.77,101.84,26360.0,100.0899,100.2276,100.0899,100.1588,26360.0
2024-06-26 14:30:00,101.85,102.19,101.78,102.12,14047.0,100.1686,100.503,100.0998,100.4342,14047.0
2024-06-26 15:00:00,102.14,102.29,102.08,102.29,23157.0,100.4538,100.6014,100.3948,100.6014,23157.0
2024-06-26 15:30:00,102.29,102.36,102.17,102.24,114008.0,100.6014,100.6702,100.4833,100.5522,114008.0
2024-06-27 09:30:00,102.17,102.41,101.52,102.04,21891.0,100.4833,100.7194,99.8441,100.3555,21891.0
2024-06-27 10:00:00,102.07,102.4,102.04,102.38,14675.0,100.385,100.7095,100.3555,100.6899,14675.0
2024-06-27 10:30:00,102.41,102.67,102.36,102.44,18563.0,100.7194,100.9751,100.6702,100.7489,18563.0
2024-06-27 11:00:00,102.34,102.41,102.2,102.38,11753.0,100.6505,100.7194,100.5128,100.6899,11753.0
2024-06-27 11:30:00,102.45,102.63,102.35,102.53,10378.0,100.7587,100.9358,100.6604,100.8374,10378.0
2024-06-27 12:00:00,102.5,102.52,102.39,102.46,8550.0,100.8079,100.8276,100.6997,100.7686,8550.0
2024-06-27 12:30:00,102.44,102.53,102.28,102.47,14523.0,100.7489,100.8374,100.5915,100.7784,14523.0
2024-06-27 13:00:00,102.43,102.66,102.43,102.58,12159.0,100.7391,100.9653,100.7391,100.8866,12159.0
2024-06-27 13:30:00,102.6,102.6,102.47,102.5,12789.0,100.9062,100.9062,100.7784,100.8079,12789.0
2024-06-27 14:00:00,102.51,102.51,102.35,102.39,44410.0,100.8177,100.8177,100.6604,100.6997,44410.0
2024-06-27 14:30:00,102.39,102.45,102.29,102.34,11637.0,100.6997,100.7587,100.6014,100.6505,11637.0
2024-06-27 15:00:00,102.35,102.61,102.35,102.6,27448.0,100.6604,100.9161,100.6604,100.9062,27448.0
2024-06-27 15:30:00,102.62,102.81,102.56,102.75,125416.0,100.9259,101.1128,100.8669,101.0538,125416.0
2024-06-28 09:30:00,101.2,101.89,100.98,101.16,96526.0,99.5294,100.208,99.313,99.49,96526.0
2024-06-28 10:00:00,101.17,101.32,100.95,101.07,118015.0,99.4999,99.6474,99.2835,99.4015,118015.0
2024-06-28 10:30:00,101.11,101.57,101.07,101.25,34122.0,99.4408,99.8933,99.4015,99.5785,34122.0
2024-06-28 11:00:00,101.22,101.23,100.8,100.85,42557.0,99.549,99.5589,99.136,99.1851,42557.0
2024-06-28 11:30:00,100.85,101.04,100.35,100.5,40759.0,99.1851,99.372,98.6934,98.8409,40759.0
2024-06-28 12:00:00,100.53,100.75,100.43,100.7,37456.0,98.8704,99.0868,98.7721,99.0376,37456.0
2024-06-28 12:30:00,100.7,100.73,100.44,100.59,43070.0,99.0376,99.0671,98.7819,98.9294,43070.0
2024-06-28 13:00:00,100.59,100.91,100.52,100.81,24063.0,98.9294,99.2441,98.8606,99.1458,24063.0
2024-06-28 13:30:00,100.79,100.99,100.73,100.95,30671.0,99.1261,99.3228,99.0671,99.2835,30671.0
2024-06-28 14:00:00,100.92,100.94,100.6,100.6,35930.0,99.254,99.2737,98.9393,98.9393,35930.0
2024-06-28 14:30:00,100.58,100.61,100.4,100.42,14832.0,98.9196,98.9491,98.7426,98.7622,14832.0
2024-06-28 15:00:00,100.42,100.42,100.08,100.32,67340.0,98.7622,98.7622,98.4278,98.6639,67340.0
2024-06-28 15:30:00,100.31,100.5,100.01,100.49,380743.0,98.6541,98.8409,98.359,98.8311,380743.0
2024-07-01 09:30:00,101.47,102.13,100.81,101.57,66272.0,99.7949,100.444,99.1458,99.8933,66272.0
2024-07-01 10:00:00,101.55,101.78,100.4,100.51,50142.0,99.8736,100.0998,98.7426,98.8507,50142.0
2024-07-01 10:30:00,100.62,100.94,100.41,100.77,47981.0,98.9589,99.2737,98.7524,99.1065,47981.0
2024-07-01 11:00:00,100.74,100.89,100.48,100.56,47974.0,99.077,99.2245,98.8212,98.8999,47974.0
2024-07-01 11:30:00,100.6,100.68,100.45,100.52,48401.0,98.9393,99.0179,98.7917,98.8606,48401.0
2024-07-01 12:00:00,100.5,100.55,100.26,100.43,43456.0,98.8409,98.8901,98.6049,98.7721,43456.0
2024-07-01 12:30:00,100.44,100.61,100.3,100.4,43909.0,98.7819,98.9491,98.6442,98.7426,43909.0
2024-07-01 13:00:00,100.38,100.67,100.35,100.61,25079.0,98.7229,99.0081,98.6934,98.9491,25079.0
2024-07-01 13:30:00,100.58,100.61,100.38,100.42,37860.0,98.9196,98.9491,98.7229,98.7622,37860.0
2024-07-01 14:00:00,100.43,100.43,100.04,100.05,50964.0,98.7721,98.7721,98.3885,98.3983,50964.0
2024-07-01 14:30:00,100.02,100.11,99.79,99.82,56492.0,98.3688,98.4574,98.1426,98.1721,56492.0
2024-07-01 15:00:00,99.81,99.86,99.41,99.5,155173.0,98.1623,98.2115,97.7689,97.8574,155173.0
2024-07-01 15:30:00,99.49,99.91,99.43,99.89,338249.0,97.8476,98.2607,97.7886,98.241,338249.0
2024-07-02 09:30:00,98.99,99.82,98.96,99.47,78461.0,97.3558,98.1721,97.3263,97.8279,78461.0
2024-07-02 10:00:00,99.47,100.13,99.39,100.09,45428.0,97.8279,98.477,97.7492,98.4377,45428.0
2024-07-02 10:30:00,100.09,100.09,99.69,99.8,33041.0,98.4377,98.4377,98.0443,98.1525,33041.0
2024-07-02 11:00:00,99.85,99.91,99.7,99.74,32764.0,98.2016,98.2607,98.0541,98.0935,32764.0
2024-07-02 11:30:00,99.73,100.01,99.68,99.96,38512.0,98.0836,98.359,98.0345,98.3098,38512.0
2024-07-02 12:00:00,100.03,100.03,99.81,99.96,41127.0,98.3787,98.3787,98.1623,98.3098,41127.0
2024-07-02 12:30:00,99.95,99.98,99.73,99.76,39222.0,98.3,98.3295,98.0836,98.1131,39222.0
2024-07-02 13:00:00,99.77,99.87,99.7,99.72,51658.0,98.123,98.2213,98.0541,98.0738,51658.0
2024-07-02 13:30:00,99.72,99.84,99.69,99.69,86248.0,98.0738,98.1918,98.0443,98.0443,86248.0
2024-07-02 14:00:00,99.68,100.11,99.68,100.03,30344.0,98.0345,98.4574,98.0345,98.3787,30344.0
2024-07-02 14:30:00,99.98,100.18,99.95,99.95,44983.0,98.3295,98.5262,98.3,98.3,44983.0
2024-07-02 15:00:00,99.97,99.98,99.73,99.87,140015.0,98.3197,98.3295,98.0836,98.2213,140015.0
2024-07-02 15:30:00,99.85,100.19,99.82,100.06,269275.0,98.2016,98.536,98.1721,98.4082,269275.0
2024-07-03 09:30:00,99.82,100.04,99.21,99.98,79185.0,98.1721,98.3885,97.5722,98.3295,79185.0
2024-07-03 10:00:00,100.03,100.19,99.61,99.67,86536.0,98.3787,98.536,97.9656,98.0246,86536.0
2024-07-03 10:30:00,99.67,99.81,98.99,99.03,68588.0,98.0246,98.1623,97.3558,97.3952,68588.0
2024-07-03 11:00:00,99.08,99.29,99.05,99.18,55764.0,97.4444,97.6509,97.4149,97.5427,55764.0
2024-07-03 11:30:00,99.16,99.36,99.09,99.2,48196.0,97.523,97.7197,97.4542,97.5624,48196.0
2024-07-03 12:00:00,99.18,99.41,99.07,99.3,51252.0,97.5427,97.7689,97.4345,97.6607,51252.0
2024-07-03 12:30:00,99.29,99.76,99.24,99.62,201856.0,97.6509,98.1131,97.6017,97.9754,201856.0
2024-07-05 09:30:00,99.39,99.47,98.46,98.61,34120.0,97.7492,97.8279,96.8346,96.9821,34120.0
2024-07-05 10:00:00,98.59,98.95,98.39,98.65,27814.0,96.9624,97.3165,96.7657,97.0215,27814.0
2024-07-05 10:30:00,98.67,98.83,98.37,98.56,53207.0,97.0411,97.1985,96.7461,96.9329,53207.0
2024-07-05 11:00:00,98.54,98.62,98.33,98.34,36388.0,96.9133,96.9919,96.7067,96.7166,36388.0
2024-07-05 11:30:00,98.33,98.34,98.2,98.22,22098.0,96.7067,96.7166,96.5789,96.5986,22098.0
2024-07-05 12:00:00,98.24,98.41,98.16,98.3,22113.0,96.6182,96.7854,96.5395,96.6772,22113.0
2024-07-05 12:30:00,98.3,98.53,98.21,98.53,23480.0,96.6772,96.9034,96.5887,96.9034,23480.0
2024-07-05 13:00:00,98.55,98.59,98.43,98.48,17799.0,96.9231,96.9624,96.8051,96.8543,17799.0
2024-07-05 13:30:00,98.47,98.75,98.45,98.7,18983.0,96.8444,97.1198,96.8248,97.0706,18983.0
2024-07-05 14:00:00,98.69,98.75,98.55,98.75,14657.0,97.0608,97.1198,96.9231,97.1198,14657.0
2024-07-05 14:30:00,98.73,98.83,98.7,98.81,20036.0,97.1001,97.1985,97.0706,97.1788,20036.0
2024-07-05 15:00:00,98.8,98.85,98.54,98.54,23017.0,97.169,97.2182,96.9133,96.9133,23017.0
2024-07-05 15:30:00,98.55,98.91,98.54,98.71,135114.0,96.9231,97.2772,96.9133,97.0805,135114.0
2024-07-08 09:30:00,99.21,100.26,99.2,100.11,51213.0,97.5722,98.6049,97.5624,98.4574,51213.0
2024-07-08 10:00:00,100.12,100.22,99.89,100.0,30328.0,98.4672,98.5655,98.241,98.3492,30328.0
2024-07-08 10:30:00,99.99,100.17,99.91,100.05,31327.0,98.3393,98.5164,98.2607,98.3983,31327.0
2024-07-08 11:00:00,100.03,100.07,99.69,99.7,13818.0,98.3787,98.418,98.0443,98.0541,13818.0
2024-07-08 11:30:00,99.72,99.72,99.36,99.45,24052.0,98.0738,98.0738,97.7197,97.8082,24052.0
2024-07-08 12:00:00,99.42,99.56,99.28,99.56,21855.0,97.7787,97.9164,97.6411,97.9164,21855.0
2024-07-08 12:30:00,99.51,99.59,99.36,99.36,30963.0,97.8673,97.9459,97.7197,97.7197,30963.0
2024-07-08 13:00:00,99.34,99.39,99.27,99.31,31391.0,97.7001,97.7492,97.6312,97.6706,31391.0
2024-07-08 13:30:00,99.31,99.58,99.29,99.53,42019.0,97.6706,97.9361,97.6509,97.8869,42019.0
2024-07-08 14:00:00,99.55,99.65,99.5,99.54,35198.0,97.9066,98.0049,97.8574,97.8968,35198.0
2024-07-08 14:30:00,99.56,99.56,99.27,99.42,27592.0,97.9164,97.9164,97.6312,97.7787,27592.0
2024-07-08 15:00:00,99.4,99.46,99.28,99.41,49619.0,97.7591,97.8181,97.6411,97.7689,49619.0
2024-07-08 15:30:00,99.4,99.44,99.11,99.15,200429.0,97.7591,97.7984,97.4739,97.5132,200429.0
2024-07-09 09:30:00,99.15,99.95,99.15,99.78,52870.0,97.5132,98.3,97.5132,98.1328,52870.0
2024-07-09 10:00:00,99.81,100.09,99.6,100.06,33730.0,98.1623,98.4377,97.9558,98.4082,33730.0
2024-07-09 10:30:00,100.1,100.35,100.08,100.11,42654.0,98.4475,98.6934,98.4278,98.4574,42654.0
2024-07-09 11:00:00,100.13,100.38,100.05,100.36,56580.0,98.477,98.7229,98.3983,98.7032,56580.0
2024-07-09 11:30:00,100.36,100.55,100.36,100.55,26636.0,98.7032,98.8901,98.7032,98.8901,26636.0
2024-07-09 12:00:00,100.55,100.87,100.46,100.87,35866.0,98.8901,99.2048,98.8016,99.2048,35866.0
2024-07-09 12:30:00,100.87,100.96,100.77,100.95,37199.0,99.2048,99.2933,99.1065,99.2835,37199.0
2024-07-09 13:00:00,100.98,101.24,100.96,101.08,32971.0,99.313,99.5687,99.2933,99.4113,32971.0
2024-07-09 13:30:00,101.07,101.11,100.9,100.91,41253.0,99.4015,99.4408,99.2343,99.2441,41253.0
2024-07-09 14:00:00,100.88,101.02,100.57,100.58,29940.0,99.2146,99.3523,98.9098,98.9196,29940.0
2024-07-09 14:30:00,100.54,100.65,100.27,100.3,34709.0,98.8803,98.9884,98.6147,98.6442,34709.0
2024-07-09 15:00:00,100.31,100.33,100.05,100.26,41489.0,98.6541,98.6737,98.3983,98.6049,41489.0
2024-07-09 15:30:00,100.27,100.3,99.63,99.81,211934.0,98.6147,98.6442,97.9853,98.1623,211934.0
2024-07-10 09:30:00,100.03,100.52,99.74,99.93,35403.0,98.3787,98.8606,98.0935,98.2803,35403.0
2024-07-10 10:00:00,99.98,100.25,99.9,100.15,30875.0,98.3295,98.595,98.2508,98.4967,30875.0
2024-07-10 10:30:00,100.11,100.34,99.91,100.21,25691.0,98.4574,98.6836,98.2607,98.5557,25691.0
2024-07-10 11:00:00,100.25,100.31,100.05,100.14,43257.0,98.595,98.6541,98.3983,98.4869,43257.0
2024-07-10 11:30:00,100.13,100.15,99.97,100.03,43480.0,98.477,98.4967,98.3197,98.3787,43480.0
2024-07-10 12:00:00,100.05,100.25,100.04,100.15,28046.0,98.3983,98.595,98.3885,98.4967,28046.0
2024-07-10 12:30:00,100.11,100.18,99.97,100.1,32280.0,98.4574,98.5262,98.3197,98.4475,32280.0
2024-07-10 13:00:00,100.1,100.11,99.54,99.64,104279.0,98.4475,98.4574,97.8968,97.9951,104279.0
2024-07-10 13:30:00,99.66,99.67,99.53,99.62,44831.0,98.0148,98.0246,97.8869,97.9754,44831.0
2024-07-10 14:00:00,99.63,99.83,99.62,99.79,47590.0,97.9853,98.182,97.9754,98.1426,47590.0
2024-07-10 14:30:00,99.77,99.82,99.63,99.82,46094.0,98.123,98.1721,97.9853,98.1721,46094.0
2024-07-10 15:00:00,99.84,99.97,99.81,99.89,75664.0,98.1918,98.3197,98.1623,98.241,75664.0
2024-07-10 15:30:00,99.88,100.17,99.55,100.09,473757.0,98.2311,98.5164,97.9066,98.4377,473757.0
2024-07-11 09:30:00,99.81,100.53,99.65,100.26,30155.0,98.1623,98.8704,98.0049,98.6049,30155.0
2024-07-11 10:00:00,100.21,100.78,100.13,100.61,38092.0,98.5557,99.1163,98.477,98.9491,38092.0
2024-07-11 10:30:00,100.58,100.74,100.33,100.7,33649.0,98.9196,99.077,98.6737,99.0376,33649.0
2024-07-11 11:00:00,100.77,101.17,100.69,101.17,32246.0,99.1065,99.4999,99.0278,99.4999,32246.0
2024-07-11 11:30:00,101.16,101.53,101.14,101.27,54203.0,99.49,99.8539,99.4703,99.5982,54203.0
2024-07-11 12:00:00,101.23,101.23,100.94,100.96,27954.0,99.5589,99.5589,99.2737,99.2933,27954.0
2024-07-11 12:30:00,100.97,101.04,100.69,100.96,21692.0,99.3032,99.372,99.0278,99.2933,21692.0
2024-07-11 13:00:00,100.95,101.04,100.88,100.97,21809.0,99.2835,99.372,99.2146,99.3032,21809.0
2024-07-11 13:30:00,100.98,101.36,100.97,101.36,23052.0,99.313,99.6867,99.3032,99.6867,23052.0
2024-07-11 14:00:00,101.38,101.69,101.35,101.57,27788.0,99.7064,100.0113,99.6769,99.8933,27788.0
2024-07-11 14:30:00,101.57,101.67,101.48,101.52,31737.0,99.8933,99.9916,99.8047,99.8441,31737.0
2024-07-11 15:00:00,101.51,101.51,101.34,101.42,43475.0,99.8342,99.8342,99.667,99.7457,43475.0
2024-07-11 15:30:00,101.39,101.48,101.19,101.34,144913.0,99.7162,99.8047,99.5195,99.667,144913.0
2024-07-12 09:30:00,101.61,102.05,101.15,101.43,55248.0,99.9326,100.3653,99.4802,99.7556,55248.0
2024-07-12 10:00:00,101.44,102.1,101.43,101.99,32669.0,99.7654,100.4145,99.7556,100.3063,32669.0
2024-07-12 10:30:00,101.98,102.08,101.77,102.03,29212.0,100.2965,100.3948,100.0899,100.3457,29212.0
2024-07-12 11:00:00,102.02,102.05,101.79,102.01,31981.0,100.3358,100.3653,100.1096,100.326,31981.0
2024-07-12 11:30:00,101.99,102.04,101.93,102.0,23777.0,100.3063,100.3555,100.2473,100.3162,23777.0
2024-07-12 12:00:00,101.98,102.1,101.89,101.98,29813.0,100.2965,100.4145,100.208,100.2965,29813.0
2024-07-12 12:30:00,101.99,102.05,101.79,101.99,38612.0,100.3063,100.3653,100.1096,100.3063,38612.0
2024-07-12 13:00:00,101.99,102.06,101.77,101.79,40933.0,100.3063,100.3752,100.0899,100.1096,40933.0
2024-07-12 13:30:00,101.8,101.96,101.7,101.86,26386.0,100.1195,100.2768,100.0211,100.1785,26386.0
2024-07-12 14:00:00,101.84,101.98,101.72,101.92,34110.0,100.1588,100.2965,100.0408,100.2375,34110.0
2024-07-12 14:30:00,101.91,101.93,101.73,101.87,25238.0,100.2276,100.2473,100.0506,100.1883,25238.0
2024-07-12 15:00:00,101.89,102.15,101.88,102.14,26457.0,100.208,100.4637,100.1981,100.4538,26457.0
2024-07-12 15:30:00,102.14,102.22,101.66,101.8,103157.0,100.4538,100.5325,99.9818,100.1195,103157.0
2024-07-15 09:30:00,101.94,103.0,101.62,102.67,60718.0,100.2571,101.2996,99.9424,100.9751,60718.0
2024-07-15 10:00:00,102.66,102.94,102.6,102.7,22462.0,100.9653,101.2406,100.9062,101.0046,22462.0
2024-07-15 10:30:00,102.68,102.93,102.67,102.7,26188.0,100.9849,101.2308,100.9751,101.0046,26188.0
2024-07-15 11:00:00,102.71,102.8,102.56,102.72,24988.0,101.0144,101.1029,100.8669,101.0243,24988.0
2024-07-15 11:30:00,102.7,102.97,102.68,102.92,27246.0,101.0046,101.2701,100.9849,101.221,27246.0
2024-07-15 12:00:00,102.9,103.15,102.82,102.84,28023.0,101.2013,101.4472,101.1226,101.1423,28023.0
2024-07-15 12:30:00,102.81,102.86,102.61,102.86,24579.0,101.1128,101.162,100.9161,101.162,24579.0
2024-07-15 13:00:00,102.86,103.1,102.85,102.96,19263.0,101.162,101.398,101.1521,101.2603,19263.0
2024-07-15 13:30:00,102.94,103.1,102.89,103.06,18268.0,101.2406,101.398,101.1915,101.3587,18268.0
2024-07-15 14:00:00,103.04,103.17,102.93,103.17,32693.0,101.339,101.4668,101.2308,101.4668,32693.0
2024-07-15 14:30:00,103.17,103.31,103.13,103.15,43721.0,101.4668,101.6045,101.4275,101.4472,43721.0
2024-07-15 15:00:00,103.13,103.13,102.71,102.72,57184.0,101.4275,101.4275,101.0144,101.0243,57184.0
2024-07-15 15:30:00,102.73,102.75,102.47,102.7,140833.0,101.0341,101.0538,100.7784,101.0046,140833.0
2024-07-16 09:30:00,103.0,103.67,102.7,103.63,48129.0,101.2996,101.9586,101.0046,101.9192,48129.0
2024-07-16 10:00:00,103.57,104.11,103.56,104.02,60636.0,101.8602,102.3913,101.8504,102.3028,60636.0
2024-07-16 10:30:00,104.01,104.01,103.72,103.75,22230.0,102.293,102.293,102.0078,102.0373,22230.0
2024-07-16 11:00:00,103.85,103.89,103.63,103.67,23449.0,102.1356,102.175,101.9192,101.9586,23449.0
2024-07-16 11:30:00,103.66,103.67,103.38,103.46,16224.0,101.9487,101.9586,101.6734,101.752,16224.0
2024-07-16 12:00:00,103.46,103.77,103.36,103.66,25900.0,101.752,102.0569,101.6537,101.9487,25900.0
2024-07-16 12:30:00,103.67,103.82,103.64,103.69,48549.0,101.9586,102.1061,101.9291,101.9783,48549.0
2024-07-16 13:00:00,103.71,103.71,102.97,102.99,79374.0,101.9979,101.9979,101.2701,101.2898,79374.0
2024-07-16 13:30:00,102.98,103.32,102.92,103.29,43269.0,101.28,101.6144,101.221,101.5849,43269.0
2024-07-16 14:00:00,103.31,103.58,103.16,103.21,58748.0,101.6045,101.8701,101.457,101.5062,58748.0
2024-07-16 14:30:00,103.19,103.19,102.96,103.06,97206.0,101.4865,101.4865,101.2603,101.3587,97206.0
2024-07-16 15:00:00,103.05,103.09,102.64,102.65,91375.0,101.3488,101.3882,100.9456,100.9554,91375.0
2024-07-16 15:30:00,102.66,103.04,102.64,102.99,305315.0,100.9653,101.339,100.9456,101.2898,305315.0
2024-07-17 09:30:00,103.41,104.75,103.29,104.74,114213.0,101.7029,103.0208,101.5849,103.0109,114213.0
2024-07-17 10:00:00,104.65,105.23,104.65,104.87,48596.0,102.9224,103.4928,102.9224,103.1388,48596.0
2024-07-17 10:30:00,104.82,104.97,104.21,104.8,26646.0,103.0896,103.2371,102.4897,103.0699,26646.0
2024-07-17 11:00:00,104.85,105.16,104.79,105.14,34346.0,103.1191,103.424,103.0601,103.4043,34346.0
2024-07-17 11:30:00,105.13,105.3,104.97,105.2,20531.0,103.3945,103.5617,103.2371,103.4633,20531.0
2024-07-17 12:00:00,105.18,105.19,104.9,105.04,19019.0,103.4437,103.4535,103.1683,103.306,19019.0
2024-07-17 12:30:00,105.0,105.09,104.88,104.94,16619.0,103.2666,103.3551,103.1486,103.2076,16619.0
2024-07-17 13:00:00,104.97,105.03,104.67,104.74,17364.0,103.2371,103.2961,102.9421,103.0109,17364.0
2024-07-17 13:30:00,104.78,104.85,104.55,104.69,16319.0,103.0503,103.1191,102.8241,102.9617,16319.0
2024-07-17 14:00:00,104.64,104.91,104.56,104.87,20195.0,102.9126,103.1781,102.8339,103.1388,20195.0
2024-07-17 14:30:00,104.89,104.92,104.6,104.67,32732.0,103.1584,103.1879,102.8732,102.9421,32732.0
2024-07-17 15:00:00,104.65,104.8,104.58,104.76,81704.0,102.9224,103.0699,102.8536,103.0306,81704.0
2024-07-17 15:30:00,104.77,105.08,104.69,105.05,205771.0,103.0404,103.3453,102.9617,103.3158,205771.0
2024-07-18 09:30:00,104.96,105.92,104.29,105.92,54105.0,103.2273,104.1714,102.5683,104.1714,54105.0
2024-07-18 10:00:00,105.86,106.57,105.79,106.53,34154.0,104.1124,104.8107,104.0436,104.7714,34154.0
2024-07-18 10:30:00,106.5,106.72,106.48,106.58,55837.0,104.7419,104.9582,104.7222,104.8205,55837.0
2024-07-18 11:00:00,106.55,106.93,106.55,106.84,30296.0,104.791,105.1648,104.791,105.0763,30296.0
2024-07-18 11:30:00,106.87,106.93,106.52,106.66,27096.0,105.1058,105.1648,104.7615,104.8992,27096.0
2024-07-18 12:00:00,106.66,106.83,106.19,106.27,29612.0,104.8992,105.0664,104.437,104.5157,29612.0
2024-07-18 12:30:00,106.26,106.33,106.09,106.14,31579.0,104.5058,104.5747,104.3386,104.3878,31579.0
2024-07-18 13:00:00,106.13,106.36,106.08,106.23,22518.0,104.378,104.6042,104.3288,104.4763,22518.0
2024-07-18 13:30:00,106.21,106.38,106.0,106.01,28297.0,104.4567,104.6238,104.2501,104.26,28297.0
2024-07-18 14:00:00,106.02,106.03,105.62,105.65,32961.0,104.2698,104.2796,103.8764,103.9059,32961.0
2024-07-18 14:30:00,105.6,105.7,105.33,105.42,44076.0,103.8567,103.9551,103.5912,103.6797,44076.0
2024-07-18 15:00:00,105.45,105.57,105.1,105.14,40557.0,103.7092,103.8272,103.365,103.4043,40557.0
2024-07-18 15:30:00,105.13,105.29,104.98,105.05,112582.0,103.3945,103.5518,103.247,103.3158,112582.0
2024-07-19 09:30:00,104.91,104.91,102.29,102.67,185725.0,103.1781,103.1781,100.6014,100.9751,185725.0
2024-07-19 10:00:00,102.73,103.0,102.28,102.59,72101.0,101.0341,101.2996,100.5915,100.8964,72101.0
2024-07-19 10:30:00,102.63,102.83,101.79,101.86,61672.0,100.9358,101.1324,100.1096,100.1785,61672.0
2024-07-19 11:00:00,101.88,102.33,101.74,101.83,40303.0,100.1981,100.6407,100.0604,100.149,40303.0
2024-07-19 11:30:00,101.81,102.07,101.65,102.06,69525.0,100.1293,100.385,99.9719,100.3752,69525.0
2024-07-19 12:00:00,102.11,102.31,101.65,101.65,34685.0,100.4243,100.621,99.9719,99.9719,34685.0
2024-07-19 12:30:00,101.59,101.72,101.42,101.47,36603.0,99.9129,100.0408,99.7457,99.7949,36603.0
2024-07-19 13:00:00,101.42,101.42,101.08,101.08,26444.0,99.7457,99.7457,99.4113,99.4113,26444.0
2024-07-19 13:30:00,101.08,101.52,101.01,101.47,21689.0,99.4113,99.8441,99.3425,99.7949,21689.0
2024-07-19 14:00:00,101.45,101.66,101.3,101.36,21866.0,99.7752,99.9818,99.6277,99.6867,21866.0
2024-07-19 14:30:00,101.38,101.51,101.29,101.46,25021.0,99.7064,99.8342,99.6179,99.7851,25021.0
2024-07-19 15:00:00,101.47,101.77,101.47,101.58,36575.0,99.7949,100.0899,99.7949,99.9031,36575.0
2024-07-19 15:30:00,101.57,101.61,101.07,101.12,279416.0,99.8933,99.9326,99.4015,99.4507,279416.0
2024-07-22 09:30:00,101.26,102.18,101.26,101.32,33801.0,99.5884,100.4932,99.5884,99.6474,33801.0
2024-07-22 10:00:00,101.36,101.73,101.12,101.67,53821.0,99.6867,100.0506,99.4507,99.9916,53821.0
2024-07-22 10:30:00,101.76,102.21,101.72,102.18,58738.0,100.0801,100.5227,100.0408,100.4932,58738.0
2024-07-22 11:00:00,102.21,102.24,101.83,102.02,76559.0,100.5227,100.5522,100.149,100.3358,76559.0
2024-07-22 11:30:00,102.04,102.12,101.89,102.07,36165.0,100.3555,100.4342,100.208,100.385,36165.0
2024-07-22 12:00:00,102.06,102.2,102.03,102.08,43052.0,100.3752,100.5128,100.3457,100.3948,43052.0
2024-07-22 12:30:00,102.04,102.39,101.91,102.34,31963.0,100.3555,100.6997,100.2276,100.6505,31963.0
2024-07-22 13:00:00,102.34,102.61,102.34,102.45,27483.0,100.6505,100.9161,100.6505,100.7587,27483.0
2024-07-22 13:30:00,102.44,102.53,102.26,102.43,36857.0,100.7489,100.8374,100.5719,100.7391,36857.0
2024-07-22 14:00:00,102.41,102.41,102.12,102.22,21917.0,100.7194,100.7194,100.4342,100.5325,21917.0
2024-07-22 14:30:00,102.19,102.44,102.19,102.31,41813.0,100.503,100.7489,100.503,100.621,41813.0
2024-07-22 15:00:00,102.31,102.38,101.94,101.95,49727.0,100.621,100.6899,100.2571,100.267,49727.0
2024-07-22 15:30:00,101.97,102.13,101.83,102.08,233825.0,100.2866,100.444,100.149,100.3948,233825.0
2024-07-23 09:30:00,102.22,102.42,101.92,102.3,24673.0,100.5325,100.7292,100.2375,100.6112,24673.0
2024-07-23 10:00:00,102.3,102.57,101.86,101.94,17557.0,100.6112,100.8767,100.1785,100.2571,17557.0
2024-07-23 10:30:00,102.02,102.15,101.56,101.58,24614.0,100.3358,100.4637,99.8834,99.9031,24614.0
2024-07-23 11:00:00,101.61,101.92,101.48,101.64,17734.0,99.9326,100.2375,99.8047,99.9621,17734.0
2024-07-23 11:30:00,101.61,101.95,101.53,101.65,27069.0,99.9326,100.267,99.8539,99.9719,27069.0
2024-07-23 12:00:00,101.66,101.76,101.64,101.64,21188.0,99.9818,100.0801,99.9621,99.9621,21188.0
2024-07-23 12:30:00,101.64,101.95,101.61,101.94,14772.0,99.9621,100.267,99.9326,100.2571,14772.0
2024-07-23 13:00:00,101.94,102.02,101.72,101.85,9558.0,100.2571,100.3358,100.0408,100.1686,9558.0
2024-07-23 13:30:00,101.82,101.87,101.62,101.84,15973.0,100.1391,100.1883,99.9424,100.1588,15973.0
2024-07-23 14:00:00,101.87,101.93,101.77,101.84,24022.0,100.1883,100.2473,100.0899,100.1588,24022.0
2024-07-23 14:30:00,101.84,101.91,101.76,101.82,11673.0,100.1588,100.2276,100.0801,100.1391,11673.0
2024-07-23 15:00:00,101.79,101.84,101.73,101.73,23438.0,100.1096,100.1588,100.0506,100.0506,23438.0
2024-07-23 15:30:00,101.74,102.0,101.71,101.92,100092.0,100.0604,100.3162,100.0309,100.2375,100092.0
2024-07-24 09:30:00,102.41,102.82,101.61,101.84,57712.0,100.7194,101.1226,99.9326,100.1588,57712.0
2024-07-24 10:00:00,101.8,101.88,101.61,101.86,30567.0,100.1195,100.1981,99.9326,100.1785,30567.0
2024-07-24 10:30:00,101.89,102.28,101.79,102.0,34602.0,100.208,100.5915,100.1096,100.3162,34602.0
2024-07-24 11:00:00,102.03,102.08,101.75,101.83,21984.0,100.3457,100.3948,100.0703,100.149,21984.0
2024-07-24 11:30:00,101.83,102.34,101.81,102.34,24834.0,100.149,100.6505,100.1293,100.6505,24834.0
2024-07-24 12:00:00,102.34,102.69,102.33,102.52,38167.0,100.6505,100.9948,100.6407,100.8276,38167.0
2024-07-24 12:30:00,102.56,102.64,102.28,102.29,33910.0,100.8669,100.9456,100.5915,100.6014,33910.0
2024-07-24 13:00:00,102.31,102.44,102.28,102.4,30371.0,100.621,100.7489,100.5915,100.7095,30371.0
2024-07-24 13:30:00,102.38,102.49,102.32,102.43,33047.0,100.6899,100.7981,100.6309,100.7391,33047.0
2024-07-24 14:00:00,102.45,102.54,102.37,102.41,23995.0,100.7587,100.8472,100.68,100.7194,23995.0
2024-07-24 14:30:00,102.42,102.46,102.2,102.3,34591.0,100.7292,100.7686,100.5128,100.6112,34591.0
2024-07-24 15:00:00,102.32,102.42,102.2,102.28,47216.0,100.6309,100.7292,100.5128,100.5915,47216.0
2024-07-24 15:30:00,102.29,102.4,101.79,101.95,234499.0,100.6014,100.7095,100.1096,100.267,234499.0
2024-07-25 09:30:00,102.39,103.73,102.22,103.68,80028.0,100.6997,102.0176,100.5325,101.9684,80028.0
2024-07-25 10:00:00,103.63,103.83,103.07,103.15,51953.0,101.9192,102.1159,101.3685,101.4472,51953.0
2024-07-25 10:30:00,103.09,103.32,102.6,102.83,34688.0,101.3882,101.6144,100.9062,101.1324,34688.0
2024-07-25 11:00:00,102.9,103.34,102.9,103.3,22886.0,101.2013,101.634,101.2013,101.5947,22886.0
2024-07-25 11:30:00,103.26,103.53,103.21,103.48,24732.0,101.5554,101.8209,101.5062,101.7717,24732.0
2024-07-25 12:00:00,103.48,103.53,103.28,103.43,21555.0,101.7717,101.8209,101.575,101.7225,21555.0
2024-07-25 12:30:00,103.42,103.54,103.25,103.27,18894.0,101.7127,101.8307,101.5455,101.5652,18894.0
2024-07-25 13:00:00,103.29,103.48,103.27,103.32,20288.0,101.5849,101.7717,101.5652,101.6144,20288.0
2024-07-25 13:30:00,103.32,103.32,102.92,102.94,21009.0,101.6144,101.6144,101.221,101.2406,21009.0
2024-07-25 14:00:00,102.92,102.92,102.52,102.58,35603.0,101.221,101.221,100.8276,100.8866,35603.0
2024-07-25 14:30:00,102.56,102.67,102.16,102.29,48728.0,100.8669,100.9751,100.4735,100.6014,48728.0
2024-07-25 15:00:00,102.31,102.7,102.18,102.66,44812.0,100.621,101.0046,100.4932,100.9653,44812.0
2024-07-25 15:30:00,102.65,102.89,102.3,102.34,157114.0,100.9554,101.1915,100.6112,100.6505,157114.0
2024-07-26 09:30:00,106.65,108.44,106.65,107.74,233439.0,104.8894,106.6498,104.8894,105.9614,233439.0
2024-07-26 10:00:00,107.63,108.95,107.58,108.84,147021.0,105.8532,107.1514,105.804,107.0432,147021.0
2024-07-26 10:30:00,108.79,109.38,108.77,108.92,112109.0,106.9941,107.5743,106.9744,107.1219,112109.0
2024-07-26 11:00:00,108.96,109.22,108.43,108.83,88729.0,107.1613,107.417,106.64,107.0334,88729.0
2024-07-26 11:30:00,108.84,108.95,108.19,108.89,149316.0,107.0432,107.1514,106.404,107.0924,149316.0
2024-07-26 12:00:00,108.92,109.13,108.67,108.78,96683.0,107.1219,107.3284,106.876,106.9842,96683.0
2024-07-26 12:30:00,108.77,109.12,108.65,108.86,58045.0,106.9744,107.3186,106.8564,107.0629,58045.0
2024-07-26 13:00:00,108.88,108.92,108.65,108.82,56501.0,107.0826,107.1219,106.8564,107.0236,56501.0
2024-07-26 13:30:00,108.79,108.85,108.34,108.43,55105.0,106.9941,107.0531,106.5515,106.64,55105.0
2024-07-26 14:00:00,108.45,108.72,108.41,108.68,90027.0,106.6597,106.9252,106.6203,106.8859,90027.0
2024-07-26 14:30:00,108.68,108.75,108.52,108.68,87072.0,106.8859,106.9547,106.7285,106.8859,87072.0
2024-07-26 15:00:00,108.67,108.94,108.42,108.93,162502.0,106.876,107.1416,106.6302,107.1317,162502.0
2024-07-26 15:30:00,108.9,109.68,108.66,109.64,313192.0,107.1022,107.8694,106.8662,107.83,313192.0
2024-07-29 09:30:00,109.5,110.62,109.36,110.13,130417.0,107.6923,108.7938,107.5547,108.3119,130417.0
2024-07-29 10:00:00,110.1,110.56,110.05,110.21,59484.0,108.2824,108.7348,108.2333,108.3906,59484.0
2024-07-29 10:30:00,110.15,110.15,109.16,109.63,58648.0,108.3316,108.3316,107.358,107.8202,58648.0
2024-07-29 11:00:00,109.62,109.72,109.34,109.51,29193.0,107.8104,107.9087,107.535,107.7022,29193.0
2024-07-29 11:30:00,109.45,109.84,109.4,109.74,27788.0,107.6432,108.0267,107.594,107.9284,27788.0
2024-07-29 12:00:00,109.73,109.82,109.41,109.58,51010.0,107.9185,108.0071,107.6038,107.771,51010.0
2024-07-29 12:30:00,109.59,109.62,109.23,109.35,36616.0,107.7809,107.8104,107.4268,107.5448,36616.0
2024-07-29 13:00:00,109.35,109.69,109.35,109.5,34223.0,107.5448,107.8792,107.5448,107.6923,34223.0
2024-07-29 13:30:00,109.51,109.67,109.4,109.67,25119.0,107.7022,107.8595,107.594,107.8595,25119.0
2024-07-29 14:00:00,109.68,109.82,109.61,109.8,45933.0,107.8694,108.0071,107.8005,107.9874,45933.0
2024-07-29 14:30:00,109.81,109.82,109.68,109.75,41328.0,107.9972,108.0071,107.8694,107.9382,41328.0
2024-07-29 15:00:00,109.75,110.09,109.69,110.0,88390.0,107.9382,108.2726,107.8792,108.1841,88390.0
2024-07-29 15:30:00,110.0,110.11,109.82,110.1,256109.0,108.1841,108.2923,108.0071,108.2824,256109.0
2024-07-30 09:30:00,110.98,112.41,110.86,112.34,138458.0,109.1479,110.5543,109.0299,110.4855,138458.0
2024-07-30 10:00:00,112.39,112.65,111.78,112.12,88759.0,110.5346,110.7903,109.9347,110.2691,88759.0
2024-07-30 10:30:00,112.07,112.38,111.79,112.18,45247.0,110.2199,110.5248,109.9445,110.3281,45247.0
2024-07-30 11:00:00,112.18,112.18,111.73,111.81,28350.0,110.3281,110.3281,109.8855,109.9642,28350.0
2024-07-30 11:30:00,111.79,112.02,111.62,111.8,28175.0,109.9445,110.1707,109.7773,109.9544,28175.0
2024-07-30 12:00:00,111.78,111.82,111.62,111.69,38087.0,109.9347,109.974,109.7773,109.8462,38087.0
2024-07-30 12:30:00,111.7,111.99,111.7,111.77,24639.0,109.856,110.1412,109.856,109.9249,24639.0
2024-07-30 13:00:00,111.78,111.98,111.48,111.52,29788.0,109.9347,110.1314,109.6397,109.679,29788.0
2024-07-30 13:30:00,111.52,111.73,111.49,111.65,32569.0,109.679,109.8855,109.6495,109.8068,32569.0
2024-07-30 14:00:00,111.64,111.74,111.59,111.64,28506.0,109.797,109.8954,109.7478,109.797,28506.0
2024-07-30 14:30:00,111.63,111.7,111.5,111.59,33173.0,109.7872,109.856,109.6593,109.7478,33173.0
2024-07-30 15:00:00,111.58,111.74,111.51,111.63,71653.0,109.738,109.8954,109.6692,109.7872,71653.0
2024-07-30 15:30:00,111.63,111.85,111.63,111.78,302634.0,109.7872,110.0035,109.7872,109.9347,302634.0
2024-07-31 09:30:00,111.64,111.83,110.48,110.73,54356.0,109.797,109.9839,108.6562,108.902,54356.0
2024-07-31 10:00:00,110.73,111.84,110.54,111.84,46322.0,108.902,109.9937,108.7152,109.9937,46322.0
2024-07-31 10:30:00,111.78,111.96,111.49,111.55,59334.0,109.9347,110.1117,109.6495,109.7085,59334.0
2024-07-31 11:00:00,111.55,111.6,111.06,111.11,61433.0,109.7085,109.7577,109.2266,109.2758,61433.0
2024-07-31 11:30:00,111.08,111.15,110.72,110.84,78304.0,109.2463,109.3151,108.8922,109.0102,78304.0
2024-07-31 12:00:00,110.91,111.45,110.83,111.42,26562.0,109.0791,109.6101,109.0004,109.5806,26562.0
2024-07-31 12:30:00,111.46,111.49,111.22,111.23,55823.0,109.62,109.6495,109.3839,109.3938,55823.0
2024-07-31 13:00:00,111.22,111.33,110.91,111.21,41652.0,109.3839,109.4921,109.0791,109.3741,41652.0
2024-07-31 13:30:00,111.22,111.32,110.91,111.31,51566.0,109.3839,109.4823,109.0791,109.4725,51566.0
2024-07-31 14:00:00,111.32,111.55,111.09,111.12,43077.0,109.4823,109.7085,109.2561,109.2856,43077.0
2024-07-31 14:30:00,111.12,111.66,111.08,111.39,54355.0,109.2856,109.8167,109.2463,109.5511,54355.0
2024-07-31 15:00:00,111.37,111.4,110.68,110.73,78291.0,109.5315,109.561,108.8529,108.902,78291.0
2024-07-31 15:30:00,110.73,111.27,110.66,110.91,169502.0,108.902,109.4331,108.8332,109.0791,169502.0
2024-08-01 09:30:00,111.95,112.0,109.66,109.77,69181.0,110.1019,110.1511,107.8497,107.9579,69181.0
2024-08-01 10:00:00,109.75,110.53,109.63,110.51,43534.0,107.9382,108.7053,107.8202,108.6857,43534.0
2024-08-01 10:30:00,110.53,110.57,109.54,109.64,80854.0,108.7053,108.7447,107.7317,107.83,80854.0
2024-08-01 11:00:00,109.65,109.81,109.26,109.31,64318.0,107.8399,107.9972,107.4563,107.5055,64318.0
2024-08-01 11:30:00,109.37,109.6,109.31,109.47,43651.0,107.5645,107.7907,107.5055,107.6628,43651.0
2024-08-01 12:00:00,109.47,109.98,109.47,109.81,34182.0,107.6628,108.1644,107.6628,107.9972,34182.0
2024-08-01 12:30:00,109.79,109.8,109.05,109.35,55441.0,107.9776,107.9874,107.2498,107.5448,55441.0
2024-08-01 13:00:00,109.37,109.74,109.25,109.68,27299.0,107.5645,107.9284,107.4465,107.8694,27299.0
2024-08-01 13:30:00,109.68,109.83,109.45,109.66,26928.0,107.8694,108.0169,107.6432,107.8497,26928.0
2024-08-01 14:00:00,109.67,109.69,109.18,109.3,35532.0,107.8595,107.8792,107.3776,107.4956,35532.0
2024-08-01 14:30:00,109.24,109.43,109.21,109.37,24578.0,107.4366,107.6235,107.4071,107.5645,24578.0
2024-08-01 15:00:00,109.38,109.42,109.15,109.31,58621.0,107.5743,107.6137,107.3481,107.5055,58621.0
2024-08-01 15:30:00,109.34,109.87,109.32,109.61,159183.0,107.535,108.0562,107.5153,107.8005,159183.0
2024-08-02 09:30:00,108.86,110.44,108.54,109.74,91118.0,107.0629,108.6168,106.7482,107.9284,91118.0
2024-08-02 10:00:00,109.76,109.99,107.71,108.05,120488.0,107.948,108.1743,105.9319,106.2663,120488.0
2024-08-02 10:30:00,108.02,108.31,107.72,107.99,61235.0,106.2368,106.522,105.9417,106.2073,61235.0
2024-08-02 11:00:00,108.02,108.02,106.95,107.44,43934.0,106.2368,106.2368,105.1844,105.6663,43934.0
2024-08-02 11:30:00,107.53,108.01,107.52,107.57,67810.0,105.7549,106.2269,105.745,105.7942,67810.0
2024-08-02 12:00:00,107.52,108.06,107.45,108.04,40116.0,105.745,106.2761,105.6762,106.2564,40116.0
2024-08-02 12:30:00,108.02,108.22,107.92,108.18,26731.0,106.2368,106.4335,106.1384,106.3941,26731.0
2024-08-02 13:00:00,108.21,108.23,107.98,108.09,40781.0,106.4236,106.4433,106.1974,106.3056,40781.0
2024-08-02 13:30:00,108.06,108.15,107.91,108.0,25586.0,106.2761,106.3646,106.1286,106.2171,25586.0
2024-08-02 14:00:00,107.97,108.09,107.81,108.09,33025.0,106.1876,106.3056,106.0302,106.3056,33025.0
2024-08-02 14:30:00,108.06,108.46,107.93,108.44,43206.0,106.2761,106.6695,106.1483,106.6498,43206.0
2024-08-02 15:00:00,108.43,108.88,108.39,108.79,60638.0,106.64,107.0826,106.6007,106.9941,60638.0
2024-08-02 15:30:00,108.82,108.95,108.35,108.6,281182.0,107.0236,107.1514,106.5613,106.8072,281182.0
2024-08-05 09:30:00,107.47,107.84,105.29,105.51,152083.0,105.6959,106.0597,103.5518,103.7682,152083.0
2024-08-05 10:00:00,105.64,106.72,105.59,106.06,92033.0,103.8961,104.9582,103.8469,104.3091,92033.0
2024-08-05 10:30:00,106.16,106.24,104.91,105.03,69182.0,104.4075,104.4862,103.1781,103.2961,69182.0
2024-08-05 11:00:00,104.97,105.19,103.96,104.55,181172.0,103.2371,103.4535,102.2438,102.8241,181172.0
2024-08-05 11:30:00,104.49,105.21,104.4,104.79,33845.0,102.765,103.4732,102.6765,103.0601,33845.0
2024-08-05 12:00:00,104.77,105.25,104.74,105.25,41170.0,103.0404,103.5125,103.0109,103.5125,41170.0
2024-08-05 12:30:00,105.21,105.31,104.42,104.79,36618.0,103.4732,103.5715,102.6962,103.0601,36618.0
2024-08-05 13:00:00,104.75,104.97,104.47,104.8,50683.0,103.0208,103.2371,102.7454,103.0699,50683.0
2024-08-05 13:30:00,104.77,104.9,104.53,104.58,20177.0,103.0404,103.1683,102.8044,102.8536,20177.0
2024-08-05 14:00:00,104.53,105.08,104.48,105.08,20905.0,102.8044,103.3453,102.7552,103.3453,20905.0
2024-08-05 14:30:00,105.03,105.11,104.78,104.99,40149.0,103.2961,103.3748,103.0503,103.2568,40149.0
2024-08-05 15:00:00,105.02,105.06,104.7,104.75,36964.0,103.2863,103.3256,102.9716,103.0208,36964.0
2024-08-05 15:30:00,104.77,105.08,104.55,104.84,230653.0,103.0404,103.3453,102.8241,103.1093,230653.0
2024-08-06 09:30:00,105.32,106.1,105.01,105.94,72758.0,103.5813,104.3485,103.2765,104.1911,72758.0
2024-08-06 10:00:00,105.94,106.53,105.64,106.02,49461.0,104.1911,104.7714,103.8961,104.2698,49461.0
2024-08-06 10:30:00,106.06,106.33,105.79,105.84,48188.0,104.3091,104.5747,104.0436,104.0928,48188.0
2024-08-06 11:00:00,105.83,105.84,104.72,104.83,75923.0,104.0829,104.0928,102.9912,103.0994,75923.0
2024-08-06 11:30:00,104.78,105.53,104.66,105.41,38704.0,103.0503,103.7879,102.9322,103.6699,38704.0
2024-08-06 12:00:00,105.5,105.9,105.5,105.7,28322.0,103.7584,104.1518,103.7584,103.9551,28322.0
2024-08-06 12:30:00,105.73,105.84,105.42,105.61,19033.0,103.9846,104.0928,103.6797,103.8666,19033.0
2024-08-06 13:00:00,105.6,105.9,105.6,105.84,27868.0,103.8567,104.1518,103.8567,104.0928,27868.0
2024-08-06 13:30:00,105.86,106.14,105.78,106.1,28312.0,104.1124,104.3878,104.0338,104.3485,28312.0
2024-08-06 14:00:00,106.12,106.13,105.83,106.12,30073.0,104.3681,104.378,104.0829,104.3681,30073.0
2024-08-06 14:30:00,106.16,106.43,106.07,106.1,36873.0,104.4075,104.673,104.319,104.3485,36873.0
2024-08-06 15:00:00,106.11,106.16,105.73,105.98,39288.0,104.3583,104.4075,103.9846,104.2304,39288.0
2024-08-06 15:30:00,105.96,106.07,105.06,105.11,159517.0,104.2108,104.319,103.3256,103.3748,159517.0
2024-08-07 09:30:00,105.88,106.79,105.83,106.72,51416.0,104.1321,105.0271,104.0829,104.9582,51416.0
2024-08-07 10:00:00,106.75,106.79,106.17,106.35,37261.0,104.9877,105.0271,104.4173,104.5943,37261.0
2024-08-07 10:30:00,106.34,106.87,106.34,106.84,52001.0,104.5845,105.1058,104.5845,105.0763,52001.0
2024-08-07 11:00:00,106.84,107.13,106.78,107.07,38831.0,105.0763,105.3615,105.0172,105.3025,38831.0
2024-08-07 11:30:00,107.05,107.22,106.8,106.8,61430.0,105.2828,105.45,105.0369,105.0369,61430.0
2024-08-07 12:00:00,106.8,106.92,106.42,106.84,58584.0,105.0369,105.1549,104.6632,105.0763,58584.0
2024-08-07 12:30:00,106.83,106.93,106.53,106.61,100088.0,105.0664,105.1648,104.7714,104.85,100088.0
2024-08-07 13:00:00,106.64,106.82,106.22,106.58,109035.0,104.8796,105.0566,104.4665,104.8205,109035.0
2024-08-07 13:30:00,106.62,106.97,106.4,106.53,36973.0,104.8599,105.2041,104.6435,104.7714,36973.0
2024-08-07 14:00:00,106.52,106.56,106.05,106.2,78032.0,104.7615,104.8009,104.2993,104.4468,78032.0
2024-08-07 14:30:00,106.18,106.26,105.9,106.05,78929.0,104.4271,104.5058,104.1518,104.2993,78929.0
2024-08-07 15:00:00,106.06,106.19,105.77,105.92,58937.0,104.3091,104.437,104.0239,104.1714,58937.0
2024-08-07 15:30:00,105.9,106.15,105.11,105.23,274792.0,104.1518,104.3976,103.3748,103.4928,274792.0
2024-08-08 09:30:00,105.48,106.81,105.48,106.7,39338.0,103.7387,105.0467,103.7387,104.9386,39338.0
2024-08-08 10:00:00,106.68,106.96,106.4,106.93,29325.0,104.9189,105.1943,104.6435,105.1648,29325.0
2024-08-08 10:30:00,106.9,107.47,106.79,107.38,27101.0,105.1353,105.6959,105.0271,105.6073,27101.0
2024-08-08 11:00:00,107.44,107.52,107.15,107.38,29031.0,105.6663,105.745,105.3811,105.6073,29031.0
2024-08-08 11:30:00,107.38,107.42,107.07,107.17,17830.0,105.6073,105.6467,105.3025,105.4008,17830.0
2024-08-08 12:00:00,107.16,107.36,107.07,107.18,22747.0,105.391,105.5877,105.3025,105.4106,22747.0
2024-08-08 12:30:00,107.16,107.21,106.92,107.13,16385.0,105.391,105.4401,105.1549,105.3615,16385.0
2024-08-08 13:00:00,107.14,107.68,107.03,107.68,17682.0,105.3713,105.9024,105.2631,105.9024,17682.0
2024-08-08 13:30:00,107.71,107.8,107.6,107.75,26535.0,105.9319,106.0204,105.8237,105.9712,26535.0
2024-08-08 14:00:00,107.72,107.85,107.68,107.71,22638.0,105.9417,106.0696,105.9024,105.9319,22638.0
2024-08-08 14:30:00,107.73,107.81,107.46,107.68,19525.0,105.9516,106.0302,105.686,105.9024,19525.0
2024-08-08 15:00:00,107.68,107.81,107.58,107.74,27316.0,105.9024,106.0302,105.804,105.9614,27316.0
2024-08-08 15:30:00,107.71,107.8,107.25,107.41,121810.0,105.9319,106.0204,105.4795,105.6368,121810.0
2024-08-09 09:30:00,107.22,107.53,106.85,107.31,47880.0,105.45,105.7549,105.0861,105.5385,47880.0
2024-08-09 10:00:00,107.26,107.58,107.24,107.44,58960.0,105.4893,105.804,105.4696,105.6663,58960.0
2024-08-09 10:30:00,107.43,107.6,107.21,107.57,23522.0,105.6565,105.8237,105.4401,105.7942,23522.0
2024-08-09 11:00:00,107.57,107.68,107.42,107.43,24439.0,105.7942,105.9024,105.6467,105.6565,24439.0
2024-08-09 11:30:00,107.36,107.64,107.36,107.48,17843.0,105.5877,105.863,105.5877,105.7057,17843.0
2024-08-09 12:00:00,107.4,107.47,107.35,107.42,18176.0,105.627,105.6959,105.5778,105.6467,18176.0
2024-08-09 12:30:00,107.45,107.59,107.34,107.41,13355.0,105.6762,105.8139,105.568,105.6368,13355.0
2024-08-09 13:00:00,107.45,107.86,107.45,107.84,15739.0,105.6762,106.0794,105.6762,106.0597,15739.0
2024-08-09 13:30:00,107.86,107.93,107.65,107.65,17116.0,106.0794,106.1483,105.8729,105.8729,17116.0
2024-08-09 14:00:00,107.64,107.67,107.35,107.4,19501.0,105.863,105.8925,105.5778,105.627,19501.0
2024-08-09 14:30:00,107.4,107.65,107.31,107.48,33583.0,105.627,105.8729,105.5385,105.7057,33583.0
2024-08-09 15:00:00,107.53,107.93,107.47,107.73,42294.0,105.7549,106.1483,105.6959,105.9516,42294.0
2024-08-09 15:30:00,107.72,108.34,107.58,108.19,178027.0,105.9417,106.5515,105.804,106.404,178027.0
2024-08-12 09:30:00,108.54,109.04,107.84,108.31,47457.0,106.7482,107.2399,106.0597,106.522,47457.0
2024-08-12 10:00:00,108.28,108.73,108.2,108.52,59945.0,106.4925,106.9351,106.4138,106.7285,59945.0
2024-08-12 10:30:00,108.56,108.71,108.51,108.68,38481.0,106.7679,106.9154,106.7187,106.8859,38481.0
2024-08-12 11:00:00,108.67,108.72,108.1,108.23,32335.0,106.876,106.9252,106.3155,106.4433,32335.0
2024-08-12 11:30:00,108.19,108.27,107.9,108.27,27943.0,106.404,106.4826,106.1188,106.4826,27943.0
2024-08-12 12:00:00,108.27,108.31,107.98,108.02,26829.0,106.4826,106.522,106.1974,106.2368,26829.0
2024-08-12 12:30:00,107.99,108.01,107.7,107.7,20532.0,106.2073,106.2269,105.9221,105.9221,20532.0
2024-08-12 13:00:00,107.7,107.88,107.37,107.62,62519.0,105.9221,106.0991,105.5975,105.8434,62519.0
2024-08-12 13:30:00,107.62,107.65,107.23,107.24,33792.0,105.8434,105.8729,105.4598,105.4696,33792.0
2024-08-12 14:00:00,107.21,107.41,107.16,107.26,28979.0,105.4401,105.6368,105.391,105.4893,28979.0
2024-08-12 14:30:00,107.26,107.44,107.25,107.39,21641.0,105.4893,105.6663,105.4795,105.6172,21641.0
2024-08-12 15:00:00,107.39,107.47,107.31,107.42,37323.0,105.6172,105.6959,105.5385,105.6467,37323.0
2024-08-12 15:30:00,107.43,107.46,106.83,107.09,168776.0,105.6565,105.686,105.0664,105.3221,168776.0
2024-08-13 09:30:00,107.54,107.64,106.64,107.0,60275.0,105.7647,105.863,104.8796,105.2336,60275.0
2024-08-13 10:00:00,106.99,107.01,106.32,107.01,54151.0,105.2238,105.2434,104.5648,105.2434,54151.0
2024-08-13 10:30:00,106.99,107.43,106.92,107.39,55321.0,105.2238,105.6565,105.1549,105.6172,55321.0
2024-08-13 11:00:00,107.4,107.72,107.34,107.63,31555.0,105.627,105.9417,105.568,105.8532,31555.0
2024-08-13 11:30:00,107.62,107.68,107.37,107.41,16176.0,105.8434,105.9024,105.5975,105.6368,16176.0
2024-08-13 12:00:00,107.44,107.58,107.27,107.27,17945.0,105.6663,105.804,105.4992,105.4992,17945.0
2024-08-13 12:30:00,107.26,107.42,107.19,107.3,15325.0,105.4893,105.6467,105.4205,105.5287,15325.0
2024-08-13 13:00:00,107.28,107.28,106.97,107.07,18600.0,105.509,105.509,105.2041,105.3025,18600.0
2024-08-13 13:30:00,107.08,107.35,107.02,107.34,18688.0,105.3123,105.5778,105.2533,105.568,18688.0
2024-08-13 14:00:00,107.31,107.4,107.24,107.37,20626.0,105.5385,105.627,105.4696,105.5975,20626.0
2024-08-13 14:30:00,107.36,107.58,107.35,107.41,27397.0,105.5877,105.804,105.5778,105.6368,27397.0
2024-08-13 15:00:00,107.4,107.7,107.39,107.7,22869.0,105.627,105.9221,105.6172,105.9221,22869.0
2024-08-13 15:30:00,107.7,108.09,107.68,107.98,154437.0,105.9221,106.3056,105.9024,106.1974,154437.0
2024-08-14 09:30:00,108.21,109.27,108.05,109.0,57909.0,106.4236,107.4661,106.2663,107.2006,57909.0
2024-08-14 10:00:00,109.07,109.51,108.82,109.5,86381.0,107.2694,107.7022,107.0236,107.6923,86381.0
2024-08-14 10:30:00,109.49,109.51,109.0,109.2,19600.0,107.6825,107.7022,107.2006,107.3973,19600.0
2024-08-14 11:00:00,109.23,109.48,109.22,109.27,31874.0,107.4268,107.6727,107.417,107.4661,31874.0
2024-08-14 11:30:00,109.3,109.4,109.06,109.16,44559.0,107.4956,107.594,107.2596,107.358,44559.0
2024-08-14 12:00:00,109.14,109.28,108.97,108.97,20653.0,107.3383,107.476,107.1711,107.1711,20653.0
2024-08-14 12:30:00,108.96,109.29,108.95,109.28,20018.0,107.1613,107.4858,107.1514,107.476,20018.0
2024-08-14 13:00:00,109.28,109.28,109.03,109.16,21437.0,107.476,107.476,107.2301,107.358,21437.0
2024-08-14 13:30:00,109.14,109.29,109.13,109.27,16552.0,107.3383,107.4858,107.3284,107.4661,16552.0
2024-08-14 14:00:00,109.27,109.27,109.05,109.17,16606.0,107.4661,107.4661,107.2498,107.3678,16606.0
2024-08-14 14:30:00,109.17,109.49,109.16,109.48,15888.0,107.3678,107.6825,107.358,107.6727,15888.0
2024-08-14 15:00:00,109.48,109.66,109.32,109.36,34790.0,107.6727,107.8497,107.5153,107.5547,34790.0
2024-08-14 15:30:00,109.36,109.74,109.35,109.6,106929.0,107.5547,107.9284,107.5448,107.7907,106929.0
2024-08-15 09:30:00,110.52,111.29,109.64,109.65,35910.0,108.6955,109.4528,107.83,107.8399,35910.0
2024-08-15 10:00:00,109.69,109.88,109.39,109.68,22092.0,107.8792,108.0661,107.5842,107.8694,22092.0
2024-08-15 10:30:00,109.68,109.88,109.55,109.71,21733.0,107.8694,108.0661,107.7415,107.8989,21733.0
2024-08-15 11:00:00,109.7,109.98,109.67,109.93,15895.0,107.889,108.1644,107.8595,108.1152,15895.0
2024-08-15 11:30:00,110.0,110.07,109.9,109.91,9533.0,108.1841,108.2529,108.0857,108.0956,9533.0
2024-08-15 12:00:00,109.91,110.26,109.88,110.21,17000.0,108.0956,108.4398,108.0661,108.3906,17000.0
2024-08-15 12:30:00,110.24,110.28,110.0,110.25,21946.0,108.4201,108.4595,108.1841,108.43,21946.0
2024-08-15 13:00:00,110.26,110.26,110.06,110.11,14996.0,108.4398,108.4398,108.2431,108.2923,14996.0
2024-08-15 13:30:00,110.13,110.19,110.05,110.18,12998.0,108.3119,108.3709,108.2333,108.3611,12998.0
2024-08-15 14:00:00,110.18,110.25,110.0,110.06,16083.0,108.3611,108.43,108.1841,108.2431,16083.0
2024-08-15 14:30:00,110.05,110.18,110.05,110.09,18746.0,108.2333,108.3611,108.2333,108.2726,18746.0
2024-08-15 15:00:00,110.09,110.4,110.03,110.38,31510.0,108.2726,108.5775,108.2136,108.5578,31510.0
2024-08-15 15:30:00,110.38,110.49,109.9,110.14,141365.0,108.5578,108.666,108.0857,108.3218,141365.0
2024-08-16 09:30:00,110.22,110.24,109.86,110.0,53744.0,108.4005,108.4201,108.0464,108.1841,53744.0
2024-08-16 10:00:00,110.14,110.5,109.83,109.86,23741.0,108.3218,108.6758,108.0169,108.0464,23741.0
2024-08-16 10:30:00,109.86,110.09,109.59,109.96,66071.0,108.0464,108.2726,107.7809,108.1447,66071.0
2024-08-16 11:00:00,109.95,110.18,109.93,110.16,18755.0,108.1349,108.3611,108.1152,108.3414,18755.0
2024-08-16 11:30:00,110.18,110.22,109.92,110.15,26980.0,108.3611,108.4005,108.1054,108.3316,26980.0
2024-08-16 12:00:00,110.12,110.37,110.12,110.28,16170.0,108.3021,108.548,108.3021,108.4595,16170.0
2024-08-16 12:30:00,110.31,110.47,110.29,110.38,25279.0,108.489,108.6463,108.4693,108.5578,25279.0
2024-08-16 13:00:00,110.38,110.39,110.07,110.12,34835.0,108.5578,108.5676,108.2529,108.3021,34835.0
2024-08-16 13:30:00,110.15,110.29,110.12,110.24,29766.0,108.3316,108.4693,108.3021,108.4201,29766.0
2024-08-16 14:00:00,110.23,110.38,110.1,110.3,36382.0,108.4103,108.5578,108.2824,108.4791,36382.0
2024-08-16 14:30:00,110.33,110.33,110.13,110.19,40393.0,108.5086,108.5086,108.3119,108.3709,40393.0
2024-08-16 15:00:00,110.19,110.31,109.92,109.95,39621.0,108.3709,108.489,108.1054,108.1349,39621.0
2024-08-16 15:30:00,109.94,110.59,109.92,110.46,176562.0,108.1251,108.7643,108.1054,108.6365,176562.0
2024-08-19 09:30:00,110.46,110.94,110.46,110.82,38326.0,108.6365,109.1086,108.6365,108.9905,38326.0
2024-08-19 10:00:00,110.8,111.33,110.79,111.2,45751.0,108.9709,109.4921,108.961,109.3643,45751.0
2024-08-19 10:30:00,111.19,111.63,111.14,111.2,28424.0,109.3544,109.7872,109.3053,109.3643,28424.0
2024-08-19 11:00:00,111.2,111.2,110.77,110.83,12958.0,109.3643,109.3643,108.9414,109.0004,12958.0
2024-08-19 11:30:00,110.85,110.97,110.84,110.88,10282.0,109.0201,109.1381,109.0102,109.0496,10282.0
2024-08-19 12:00:00,110.88,111.09,110.87,111.03,13394.0,109.0496,109.2561,109.0397,109.1971,13394.0
2024-08-19 12:30:00,111.02,111.1,111.0,111.07,10741.0,109.1872,109.2659,109.1676,109.2364,10741.0
2024-08-19 13:00:00,111.06,111.09,110.97,110.98,8177.0,109.2266,109.2561,109.1381,109.1479,8177.0
2024-08-19 13:30:00,110.97,111.02,110.91,111.01,10652.0,109.1381,109.1872,109.0791,109.1774,10652.0
2024-08-19 14:00:00,111.04,111.04,110.9,110.92,10243.0,109.2069,109.2069,109.0692,109.0889,10243.0
2024-08-19 14:30:00,110.94,111.13,110.93,111.03,11889.0,109.1086,109.2954,109.0987,109.1971,11889.0
2024-08-19 15:00:00,111.03,111.1,110.96,111.04,20072.0,109.1971,109.2659,109.1282,109.2069,20072.0
2024-08-19 15:30:00,111.04,111.21,110.89,111.17,99915.0,109.2069,109.3741,109.0594,109.3348,99915.0
2024-08-20 09:30:00,110.98,111.19,110.68,110.87,23545.0,109.1479,109.3544,108.8529,109.0397,23545.0
2024-08-20 10:00:00,110.9,111.08,110.74,111.06,20096.0,109.0692,109.2463,108.9119,109.2266,20096.0
2024-08-20 10:30:00,111.04,111.39,110.85,111.22,37482.0,109.2069,109.5511,109.0201,109.3839,37482.0
2024-08-20 11:00:00,111.22,111.37,111.04,111.07,32576.0,109.3839,109.5315,109.2069,109.2364,32576.0
2024-08-20 11:30:00,111.05,111.06,110.89,111.03,13219.0,109.2168,109.2266,109.0594,109.1971,13219.0
2024-08-20 12:00:00,111.04,111.04,110.77,110.84,13766.0,109.2069,109.2069,108.9414,109.0102,13766.0
2024-08-20 12:30:00,110.83,111.0,110.77,110.94,14718.0,109.0004,109.1676,108.9414,109.1086,14718.0
2024-08-20 13:00:00,110.92,111.0,110.78,110.93,11657.0,109.0889,109.1676,108.9512,109.0987,11657.0
2024-08-20 13:30:00,110.93,110.96,110.84,110.87,13347.0,109.0987,109.1282,109.0102,109.0397,13347.0
2024-08-20 14:00:00,110.89,111.26,110.89,111.26,12288.0,109.0594,109.4233,109.0594,109.4233,12288.0
2024-08-20 14:30:00,111.26,111.26,111.1,111.11,11213.0,109.4233,109.4233,109.2659,109.2758,11213.0
2024-08-20 15:00:00,111.11,111.16,110.9,110.9,22465.0,109.2758,109.3249,109.0692,109.0692,22465.0
2024-08-20 15:30:00,110.9,110.9,110.49,110.88,106895.0,109.0692,109.0692,108.666,109.0496,106895.0
2024-08-21 09:30:00,111.04,111.19,110.81,110.85,21770.0,109.2069,109.3544,108.9807,109.0201,21770.0
2024-08-21 10:00:00,110.85,110.92,110.3,110.58,19518.0,109.0201,109.0889,108.4791,108.7545,19518.0
2024-08-21 10:30:00,110.61,110.88,110.46,110.72,36511.0,108.784,109.0496,108.6365,108.8922,36511.0
2024-08-21 11:00:00,110.72,110.99,110.59,110.92,21897.0,108.8922,109.1577,108.7643,109.0889,21897.0
2024-08-21 11:30:00,110.9,111.04,110.57,110.61,14326.0,109.0692,109.2069,108.7447,108.784,14326.0
2024-08-21 12:00:00,110.63,110.83,110.61,110.79,20170.0,108.8037,109.0004,108.784,108.961,20170.0
2024-08-21 12:30:00,110.82,111.16,110.8,111.09,26426.0,108.9905,109.3249,108.9709,109.2561,26426.0
2024-08-21 13:00:00,111.09,111.17,111.0,111.04,13880.0,109.2561,109.3348,109.1676,109.2069,13880.0
2024-08-21 13:30:00,111.04,111.11,110.94,110.98,22596.0,109.2069,109.2758,109.1086,109.1479,22596.0
2024-08-21 14:00:00,110.98,111.16,110.9,111.07,35760.0,109.1479,109.3249,109.0692,109.2364,35760.0
2024-08-21 14:30:00,111.13,111.2,111.02,111.07,13911.0,109.2954,109.3643,109.1872,109.2364,13911.0
2024-08-21 15:00:00,111.11,111.17,110.86,110.97,21560.0,109.2758,109.3348,109.0299,109.1381,21560.0
2024-08-21 15:30:00,110.97,111.16,110.81,111.07,78637.0,109.1381,109.3249,108.9807,109.2364,78637.0
2024-08-22 09:30:00,111.2,111.48,110.97,111.18,23840.0,109.3643,109.6397,109.1381,109.3446,23840.0
2024-08-22 10:00:00,111.23,111.3,111.06,111.1,17096.0,109.3938,109.4626,109.2266,109.2659,17096.0
2024-08-22 10:30:00,111.09,111.54,111.08,111.49,22785.0,109.2561,109.6987,109.2463,109.6495,22785.0
2024-08-22 11:00:00,111.48,111.56,111.05,111.08,15015.0,109.6397,109.7183,109.2168,109.2463,15015.0
2024-08-22 11:30:00,111.1,111.67,111.09,111.46,19725.0,109.2659,109.8265,109.2561,109.62,19725.0
2024-08-22 12:00:00,111.44,111.62,111.44,111.56,20412.0,109.6003,109.7773,109.6003,109.7183,20412.0
2024-08-22 12:30:00,111.54,111.69,111.32,111.41,13980.0,109.6987,109.8462,109.4823,109.5708,13980.0
2024-08-22 13:00:00,111.4,111.56,111.18,111.18,11289.0,109.561,109.7183,109.3446,109.3446,11289.0
2024-08-22 13:30:00,111.16,111.32,111.01,111.09,13588.0,109.3249,109.4823,109.1774,109.2561,13588.0
2024-08-22 14:00:00,111.06,111.54,111.05,111.52,12791.0,109.2266,109.6987,109.2168,109.679,12791.0
2024-08-22 14:30:00,111.52,111.52,111.36,111.37,14882.0,109.679,109.679,109.5216,109.5315,14882.0
2024-08-22 15:00:00,111.4,111.51,111.38,111.51,19834.0,109.561,109.6692,109.5413,109.6692,19834.0
2024-08-22 15:30:00,111.52,111.74,111.37,111.71,103109.0,109.679,109.8954,109.5315,109.8659,103109.0
2024-08-23 09:30:00,112.16,112.25,111.61,111.9,38533.0,110.3084,110.3969,109.7675,110.0527,38533.0
2024-08-23 10:00:00,111.95,112.23,111.83,112.15,21742.0,110.1019,110.3773,109.9839,110.2986,21742.0
2024-08-23 10:30:00,112.14,112.35,111.85,112.34,22445.0,110.2888,110.4953,110.0035,110.4855,22445.0
2024-08-23 11:00:00,112.3,112.51,112.14,112.41,16924.0,110.4461,110.6526,110.2888,110.5543,16924.0
2024-08-23 11:30:00,112.47,112.58,112.07,112.11,15916.0,110.6133,110.7215,110.2199,110.2593,15916.0
2024-08-23 12:00:00,112.11,112.11,111.72,111.78,11447.0,110.2593,110.2593,109.8757,109.9347,11447.0
2024-08-23 12:30:00,111.84,112.13,111.75,112.13,12866.0,109.9937,110.2789,109.9052,110.2789,12866.0
2024-08-23 13:00:00,112.13,112.18,112.03,112.16,9012.0,110.2789,110.3281,110.1806,110.3084,9012.0
2024-08-23 13:30:00,112.11,112.15,111.95,112.14,6198.0,110.2593,110.2986,110.1019,110.2888,6198.0
2024-08-23 14:00:00,112.12,112.39,112.09,112.39,8895.0,110.2691,110.5346,110.2396,110.5346,8895.0
2024-08-23 14:30:00,112.38,112.43,112.32,112.41,24649.0,110.5248,110.574,110.4658,110.5543,24649.0
2024-08-23 15:00:00,112.39,112.56,112.34,112.56,12172.0,110.5346,110.7018,110.4855,110.7018,12172.0
2024-08-23 15:30:00,112.56,112.74,112.48,112.6,57780.0,110.7018,110.8789,110.6231,110.7412,57780.0
2024-08-26 09:30:00,112.98,113.6,112.75,113.17,21665.0,111.1149,111.7247,110.8887,111.3018,21665.0
2024-08-26 10:00:00,113.22,113.66,113.1,113.66,16651.0,111.3509,111.7837,111.2329,111.7837,16651.0
2024-08-26 10:30:00,113.66,113.86,113.3,113.33,17339.0,111.7837,111.9804,111.4296,111.4591,17339.0
2024-08-26 11:00:00,113.33,113.33,112.65,112.76,13409.0,111.4591,111.4591,110.7903,110.8985,13409.0
2024-08-26 11:30:00,112.75,112.77,112.5,112.73,15203.0,110.8887,110.9084,110.6428,110.869,15203.0
2024-08-26 12:00:00,112.73,113.0,112.69,112.98,11448.0,110.869,111.1346,110.8297,111.1149,11448.0
2024-08-26 12:30:00,112.99,113.14,112.95,113.13,40058.0,111.1247,111.2722,111.0854,111.2624,40058.0
2024-08-26 13:00:00,113.14,113.24,113.11,113.15,26196.0,111.2722,111.3706,111.2427,111.2821,26196.0
2024-08-26 13:30:00,113.13,113.13,112.77,112.89,46119.0,111.2624,111.2624,110.9084,111.0264,46119.0
2024-08-26 14:00:00,112.89,113.04,112.82,113.03,35579.0,111.0264,111.1739,110.9575,111.1641,35579.0
2024-08-26 14:30:00,113.02,113.1,112.94,113.09,33242.0,111.1542,111.2329,111.0756,111.2231,33242.0
2024-08-26 15:00:00,113.08,113.28,113.02,113.27,35927.0,111.2132,111.4099,111.1542,111.4001,35927.0
2024-08-26 15:30:00,113.25,113.47,112.85,113.02,99223.0,111.3804,111.5968,110.987,111.1542,99223.0
2024-08-27 09:30:00,113.49,114.1,113.31,113.85,36175.0,111.6165,112.2164,111.4394,111.9705,36175.0
2024-08-27 10:00:00,113.86,113.88,113.44,113.78,39792.0,111.9804,112.0,111.5673,111.9017,39792.0
2024-08-27 10:30:00,113.74,113.93,113.73,113.86,24781.0,111.8623,112.0492,111.8525,111.9804,24781.0
2024-08-27 11:00:00,113.9,113.97,113.5,113.61,35528.0,112.0197,112.0885,111.6263,111.7345,35528.0
2024-08-27 11:30:00,113.6,113.63,113.48,113.55,26396.0,111.7247,111.7542,111.6066,111.6755,26396.0
2024-08-27 12:00:00,113.56,113.59,113.36,113.42,31786.0,111.6853,111.7148,111.4886,111.5476,31786.0
2024-08-27 12:30:00,113.41,113.41,113.19,113.25,19691.0,111.5378,111.5378,111.3214,111.3804,19691.0
2024-08-27 13:00:00,113.25,113.52,113.25,113.49,19580.0,111.3804,111.646,111.3804,111.6165,19580.0
2024-08-27 13:30:00,113.5,113.59,113.44,113.5,27539.0,111.6263,111.7148,111.5673,111.6263,27539.0
2024-08-27 14:00:00,113.5,113.59,113.43,113.53,27077.0,111.6263,111.7148,111.5575,111.6558,27077.0
2024-08-27 14:30:00,113.53,113.59,113.46,113.49,32305.0,111.6558,111.7148,111.587,111.6165,32305.0
2024-08-27 15:00:00,113.49,113.61,113.43,113.47,66313.0,111.6165,111.7345,111.5575,111.5968,66313.0
2024-08-27 15:30:00,113.47,113.53,113.16,113.45,236970.0,111.5968,111.6558,111.2919,111.5771,236970.0
2024-08-28 09:30:00,113.48,114.26,113.18,114.12,111491.0,111.6066,112.3738,111.3116,112.2361,111491.0
2024-08-28 10:00:00,114.12,114.37,113.98,114.32,37151.0,112.2361,112.4819,112.0984,112.4328,37151.0
2024-08-28 10:30:00,114.29,114.89,114.25,114.88,26139.0,112.4033,112.9934,112.3639,112.9835,26139.0
2024-08-28 11:00:00,114.86,115.08,114.75,114.84,29298.0,112.9639,113.1802,112.8557,112.9442,29298.0
2024-08-28 11:30:00,114.84,114.85,113.96,114.03,39768.0,112.9442,112.954,112.0787,112.1476,39768.0
2024-08-28 12:00:00,114.01,114.03,113.85,113.89,22245.0,112.1279,112.1476,111.9705,112.0099,22245.0
2024-08-28 12:30:00,113.87,114.07,113.83,114.01,22332.0,111.9902,112.1869,111.9509,112.1279,22332.0
2024-08-28 13:00:00,114.03,114.1,113.93,113.97,14327.0,112.1476,112.2164,112.0492,112.0885,14327.0
2024-08-28 13:30:00,113.97,114.08,113.67,113.68,16186.0,112.0885,112.1967,111.7935,111.8033,16186.0
2024-08-28 14:00:00,113.7,113.92,113.62,113.65,20783.0,111.823,112.0394,111.7443,111.7738,20783.0
2024-08-28 14:30:00,113.65,114.04,113.65,114.03,23692.0,111.7738,112.1574,111.7738,112.1476,23692.0
2024-08-28 15:00:00,114.03,114.2,113.88,114.2,37774.0,112.1476,112.3148,112.0,112.3148,37774.0
2024-08-28 15:30:00,114.19,114.54,114.02,114.34,117712.0,112.3049,112.6491,112.1377,112.4524,117712.0
2024-08-29 09:30:00,114.6,114.7,113.75,113.95,40292.0,112.7081,112.8065,111.8722,112.0689,40292.0
2024-08-29 10:00:00,114.07,114.99,114.06,114.91,22055.0,112.1869,113.0917,112.1771,113.013,22055.0
2024-08-29 10:30:00,114.93,115.11,114.71,115.05,121965.0,113.0327,113.2097,112.8163,113.1507,121965.0
2024-08-29 11:00:00,115.12,115.37,115.12,115.21,26091.0,113.2196,113.4654,113.2196,113.3081,26091.0
2024-08-29 11:30:00,115.17,115.48,115.17,115.45,18716.0,113.2687,113.5736,113.2687,113.5441,18716.0
2024-08-29 12:00:00,115.47,115.6,115.46,115.53,17810.0,113.5638,113.6916,113.5539,113.6228,17810.0
2024-08-29 12:30:00,115.53,115.62,115.49,115.62,16481.0,113.6228,113.7113,113.5835,113.7113,16481.0
2024-08-29 13:00:00,115.63,115.64,115.04,115.28,123990.0,113.7211,113.731,113.1409,113.3769,123990.0
2024-08-29 13:30:00,115.28,115.63,115.27,115.58,15671.0,113.3769,113.7211,113.3671,113.672,15671.0
2024-08-29 14:00:00,115.58,115.74,115.55,115.59,28731.0,113.672,113.8293,113.6425,113.6818,28731.0
2024-08-29 14:30:00,115.58,115.61,115.21,115.36,27028.0,113.672,113.7015,113.3081,113.4556,27028.0
2024-08-29 15:00:00,115.36,115.94,115.23,115.92,55998.0,113.4556,114.026,113.3277,114.0064,55998.0
2024-08-29 15:30:00,115.94,116.32,115.6,116.14,416641.0,114.026,114.3998,113.6916,114.2227,416641.0
2024-08-30 09:30:00,116.15,116.52,115.7,115.79,26909.0,114.2326,114.5965,113.79,113.8785,26909.0
2024-08-30 10:00:00,115.85,116.02,115.64,115.93,47646.0,113.9375,114.1047,113.731,114.0162,47646.0
2024-08-30 10:30:00,115.89,115.94,115.72,115.88,34584.0,113.9769,114.026,113.8097,113.967,34584.0
2024-08-30 11:00:00,115.9,115.99,115.5,115.52,26514.0,113.9867,114.0752,113.5933,113.613,26514.0
2024-08-30 11:30:00,115.55,115.56,115.29,115.51,30976.0,113.6425,113.6523,113.3868,113.6031,30976.0
2024-08-30 12:00:00,115.4,115.63,115.36,115.36,22972.0,113.4949,113.7211,113.4556,113.4556,22972.0
2024-08-30 12:30:00,115.36,115.57,115.2,115.55,15307.0,113.4556,113.6621,113.2982,113.6425,15307.0
2024-08-30 13:00:00,115.58,115.7,115.53,115.56,37514.0,113.672,113.79,113.6228,113.6523,37514.0
2024-08-30 13:30:00,115.59,115.7,115.51,115.69,22707.0,113.6818,113.79,113.6031,113.7802,22707.0
2024-08-30 14:00:00,115.68,116.16,115.67,116.02,47980.0,113.7703,114.2424,113.7605,114.1047,47980.0
2024-08-30 14:30:00,116.04,116.16,116.02,116.16,23081.0,114.1244,114.2424,114.1047,114.2424,23081.0
2024-08-30 15:00:00,116.15,116.17,115.99,116.07,36305.0,114.2326,114.2522,114.0752,114.1539,36305.0
2024-08-30 15:30:00,116.07,116.45,116.03,116.11,298198.0,114.1539,114.5276,114.1145,114.1932,298198.0
2024-09-03 09:30:00,115.42,116.25,114.96,116.11,628272.0,113.9738,114.7934,113.5196,114.6552,628272.0
2024-09-03 10:00:00,116.05,116.16,115.29,115.64,104655.0,114.5959,114.7046,113.8455,114.1911,104655.0
2024-09-03 10:30:00,115.63,116.2,115.52,116.18,46585.0,114.1812,114.7441,114.0726,114.7243,46585.0
2024-09-03 11:00:00,116.18,116.72,116.18,116.61,48261.0,114.7243,115.2575,114.7243,115.1489,48261.0
2024-09-03 11:30:00,116.63,116.83,116.54,116.8,33008.0,115.1687,115.3662,115.0798,115.3365,33008.0
2024-09-03 12:00:00,116.74,116.79,116.37,116.53,67209.0,115.2773,115.3267,114.9119,115.0699,67209.0
2024-09-03 12:30:00,116.55,116.6,116.29,116.37,33064.0,115.0897,115.139,114.8329,114.9119,33064.0
2024-09-03 13:00:00,116.37,116.53,116.35,116.47,23622.0,114.9119,115.0699,114.8922,115.0107,23622.0
2024-09-03 13:30:00,116.47,116.53,116.27,116.39,28609.0,115.0107,115.0699,114.8132,114.9317,28609.0
2024-09-03 14:00:00,116.38,116.38,116.19,116.23,38483.0,114.9218,114.9218,114.7342,114.7737,38483.0
2024-09-03 14:30:00,116.27,116.34,116.08,116.17,25204.0,114.8132,114.8823,114.6256,114.7144,25204.0
2024-09-03 15:00:00,116.18,116.29,116.03,116.27,40124.0,114.7243,114.8329,114.5762,114.8132,40124.0
2024-09-03 15:30:00,116.29,116.43,115.8,116.19,199841.0,114.8329,114.9712,114.3491,114.7342,199841.0
2024-09-04 09:30:00,117.0,117.46,116.26,116.68,59313.0,115.534,115.9883,114.8033,115.218,59313.0
2024-09-04 10:00:00,116.64,116.97,116.46,116.5,26643.0,115.1785,115.5044,115.0008,115.0403,26643.0
2024-09-04 10:30:00,116.59,116.65,116.26,116.62,35852.0,115.1292,115.1884,114.8033,115.1588,35852.0
2024-09-04 11:00:00,116.63,116.79,116.38,116.48,44419.0,115.1687,115.3267,114.9218,115.0205,44419.0
2024-09-04 11:30:00,116.44,116.46,116.15,116.23,20398.0,114.981,115.0008,114.6947,114.7737,20398.0
2024-09-04 12:00:00,116.27,116.31,116.05,116.13,16130.0,114.8132,114.8527,114.5959,114.6749,16130.0
2024-09-04 12:30:00,116.15,116.3,116.1,116.21,14526.0,114.6947,114.8428,114.6453,114.7539,14526.0
2024-09-04 13:00:00,116.21,116.21,115.89,115.92,23498.0,114.7539,114.7539,114.4379,114.4676,23498.0
2024-09-04 13:30:00,115.91,115.98,115.72,115.83,18932.0,114.4577,114.5268,114.2701,114.3787,18932.0
2024-09-04 14:00:00,115.84,115.99,115.72,115.97,28476.0,114.3886,114.5367,114.2701,114.5169,28476.0
2024-09-04 14:30:00,115.99,116.08,115.93,115.96,32201.0,114.5367,114.6256,114.4774,114.5071,32201.0
2024-09-04 15:00:00,115.96,116.06,115.89,116.01,34920.0,114.5071,114.6058,114.4379,114.5564,34920.0
2024-09-04 15:30:00,115.99,116.31,115.86,115.99,213865.0,114.5367,114.8527,114.4083,114.5367,213865.0
2024-09-05 09:30:00,116.69,116.95,114.44,114.7,59330.0,115.2279,115.4847,113.0061,113.2628,59330.0
2024-09-05 10:00:00,114.71,115.07,114.5,114.67,72360.0,113.2727,113.6282,113.0654,113.2332,72360.0
2024-09-05 10:30:00,114.7,114.94,113.94,114.86,79182.0,113.2628,113.4998,112.5124,113.4208,79182.0
2024-09-05 11:00:00,114.92,114.98,114.15,114.41,56558.0,113.4801,113.5393,112.7197,112.9765,56558.0
2024-09-05 11:30:00,114.39,114.54,114.22,114.46,29349.0,112.9567,113.1049,112.7889,113.0259,29349.0
2024-09-05 12:00:00,114.45,114.51,113.93,114.04,35848.0,113.016,113.0752,112.5025,112.6111,35848.0
2024-09-05 12:30:00,114.01,114.39,113.92,114.23,27507.0,112.5815,112.9567,112.4926,112.7987,27507.0
2024-09-05 13:00:00,114.26,114.58,114.12,114.4,26663.0,112.8284,113.1444,112.6901,112.9666,26663.0
2024-09-05 13:30:00,114.36,114.76,114.27,114.73,31240.0,112.9271,113.3221,112.8382,113.2925,31240.0
2024-09-05 14:00:00,114.71,114.88,114.68,114.72,28201.0,113.2727,113.4406,113.2431,113.2826,28201.0
2024-09-05 14:30:00,114.71,115.05,114.71,114.97,41536.0,113.2727,113.6085,113.2727,113.5295,41536.0
2024-09-05 15:00:00,114.93,115.07,114.85,115.07,51611.0,113.49,113.6282,113.411,113.6282,51611.0
2024-09-05 15:30:00,115.07,115.39,115.0,115.08,156763.0,113.6282,113.9442,113.5591,113.6381,156763.0
2024-09-06 09:30:00,115.17,116.11,114.82,115.83,33602.0,113.727,114.6552,113.3813,114.3787,33602.0
2024-09-06 10:00:00,115.87,116.07,115.4,115.51,33805.0,114.4182,114.6157,113.9541,114.0627,33805.0
2024-09-06 10:30:00,115.61,115.65,114.75,114.82,32548.0,114.1614,114.2009,113.3122,113.3813,32548.0
2024-09-06 11:00:00,114.87,115.52,114.49,114.72,62983.0,113.4307,114.0726,113.0555,113.2826,62983.0
2024-09-06 11:30:00,114.82,115.16,114.66,114.7,36905.0,113.3813,113.7171,113.2233,113.2628,36905.0
2024-09-06 12:00:00,114.67,114.9,114.55,114.64,19905.0,113.2332,113.4603,113.1147,113.2036,19905.0
2024-09-06 12:30:00,114.54,114.83,114.5,114.56,23927.0,113.1049,113.3912,113.0654,113.1246,23927.0
2024-09-06 13:00:00,114.55,114.73,114.47,114.48,20884.0,113.1147,113.2925,113.0357,113.0456,20884.0
2024-09-06 13:30:00,114.47,114.67,114.33,114.61,24380.0,113.0357,113.2332,112.8975,113.174,24380.0
2024-09-06 14:00:00,114.58,114.61,114.39,114.56,34087.0,113.1444,113.174,112.9567,113.1246,34087.0
2024-09-06 14:30:00,114.5,114.55,114.32,114.45,19659.0,113.0654,113.1147,112.8876,113.016,19659.0
2024-09-06 15:00:00,114.47,114.73,114.47,114.62,41271.0,113.0357,113.2925,113.0357,113.1839,41271.0
2024-09-06 15:30:00,114.61,114.78,114.36,114.49,147929.0,113.174,113.3418,112.9271,113.0555,147929.0
2024-09-09 09:30:00,115.35,115.95,114.92,115.16,94095.0,113.9047,114.4972,113.4801,113.7171,94095.0
2024-09-09 10:00:00,115.13,115.98,115.13,115.81,61528.0,113.6875,114.5268,113.6875,114.3589,61528.0
2024-09-09 10:30:00,115.81,116.27,115.79,116.15,25732.0,114.3589,114.8132,114.3392,114.6947,25732.0
2024-09-09 11:00:00,116.15,116.25,115.87,116.1,37740.0,114.6947,114.7934,114.4182,114.6453,37740.0
2024-09-09 11:30:00,116.12,116.78,116.1,116.71,39869.0,114.6651,115.3168,114.6453,115.2477,39869.0
2024-09-09 12:00:00,116.71,117.03,116.57,116.9,77916.0,115.2477,115.5637,115.1094,115.4353,77916.0
2024-09-09 12:30:00,116.91,117.31,116.88,117.23,45237.0,115.4452,115.8401,115.4155,115.7611,45237.0
2024-09-09 13:00:00,117.23,117.25,117.08,117.12,29913.0,115.7611,115.7809,115.613,115.6525,29913.0
2024-09-09 13:30:00,117.12,117.25,116.98,117.03,42700.0,115.6525,115.7809,115.5143,115.5637,42700.0
2024-09-09 14:00:00,116.98,117.24,116.93,117.09,48318.0,115.5143,115.771,115.4649,115.6229,48318.0
2024-09-09 14:30:00,117.09,117.3,116.98,117.23,40923.0,115.6229,115.8303,115.5143,115.7611,40923.0
2024-09-09 15:00:00,117.22,117.25,116.92,116.99,57517.0,115.7513,115.7809,115.455,115.5242,57517.0
2024-09-09 15:30:00,116.99,117.1,116.74,116.93,189182.0,115.5242,115.6328,115.2773,115.4649,189182.0
2024-09-10 09:30:00,117.27,117.68,116.51,116.73,63835.0,115.8006,116.2055,115.0502,115.2674,63835.0
2024-09-10 10:00:00,116.71,116.76,115.73,115.93,38812.0,115.2477,115.297,114.2799,114.4774,38812.0
2024-09-10 10:30:00,115.96,116.26,115.72,116.11,26470.0,114.5071,114.8033,114.2701,114.6552,26470.0
2024-09-10 11:00:00,116.06,116.7,116.04,116.55,56116.0,114.6058,115.2378,114.5861,115.0897,56116.0
2024-09-10 11:30:00,116.55,116.64,116.03,116.03,26032.0,115.0897,115.1785,114.5762,114.5762,26032.0
2024-09-10 12:00:00,116.02,116.23,115.68,116.17,21975.0,114.5663,114.7737,114.2306,114.7144,21975.0
2024-09-10 12:30:00,116.15,116.18,115.89,116.08,21402.0,114.6947,114.7243,114.4379,114.6256,21402.0
2024-09-10 13:00:00,116.07,116.24,116.04,116.16,25748.0,114.6157,114.7836,114.5861,114.7046,25748.0
2024-09-10 13:30:00,116.16,116.4,116.16,116.34,21930.0,114.7046,114.9415,114.7046,114.8823,21930.0
2024-09-10 14:00:00,116.34,116.5,116.28,116.44,25810.0,114.8823,115.0403,114.8231,114.981,25810.0
2024-09-10 14:30:00,116.44,116.62,116.33,116.42,43225.0,114.981,115.1588,114.8724,114.9613,43225.0
2024-09-10 15:00:00,116.42,116.85,116.26,116.71,75351.0,114.9613,115.3859,114.8033,115.2477,75351.0
2024-09-10 15:30:00,116.71,117.02,116.62,116.83,269417.0,115.2477,115.5538,115.1588,115.3662,269417.0
2024-09-11 09:30:00,116.24,116.24,114.74,114.91,53574.0,114.7836,114.7836,113.3023,113.4702,53574.0
2024-09-11 10:00:00,114.86,114.86,113.14,113.28,48189.0,113.4208,113.4208,111.7224,111.8606,48189.0
2024-09-11 10:30:00,113.24,114.04,113.17,113.98,34369.0,111.8211,112.6111,111.752,112.5519,34369.0
2024-09-11 11:00:00,113.99,113.99,113.37,113.46,33670.0,112.5617,112.5617,111.9495,112.0384,33670.0
2024-09-11 11:30:00,113.47,113.75,113.23,113.48,19814.0,112.0483,112.3248,111.8113,112.0581,19814.0
2024-09-11 12:00:00,113.48,113.74,113.4,113.52,18504.0,112.0581,112.3149,111.9791,112.0976,18504.0
2024-09-11 12:30:00,113.54,113.99,113.4,113.94,21592.0,112.1174,112.5617,111.9791,112.5124,21592.0
2024-09-11 13:00:00,113.96,114.45,113.95,114.01,31387.0,112.5321,113.016,112.5222,112.5815,31387.0
2024-09-11 13:30:00,114.03,114.13,113.89,113.96,23644.0,112.6012,112.7,112.463,112.5321,23644.0
2024-09-11 14:00:00,113.95,113.99,113.7,113.7,24101.0,112.5222,112.5617,112.2754,112.2754,24101.0
2024-09-11 14:30:00,113.71,114.2,113.67,114.09,27838.0,112.2853,112.7691,112.2458,112.6605,27838.0
2024-09-11 15:00:00,114.09,114.33,114.07,114.3,47621.0,112.6605,112.8975,112.6407,112.8679,47621.0
2024-09-11 15:30:00,114.28,114.36,113.64,114.03,211902.0,112.8481,112.9271,112.2161,112.6012,211902.0
2024-09-12 09:30:00,113.94,114.42,113.77,114.19,66357.0,112.5124,112.9864,112.3445,112.7592,66357.0
2024-09-12 10:00:00,114.13,114.66,113.83,114.57,31136.0,112.7,113.2233,112.4037,113.1345,31136.0
2024-09-12 10:30:00,114.57,114.86,114.28,114.28,20661.0,113.1345,113.4208,112.8481,112.8481,20661.0
2024-09-12 11:00:00,114.28,114.69,114.28,114.57,21391.0,112.8481,113.253,112.8481,113.1345,21391.0
2024-09-12 11:30:00,114.63,114.69,114.53,114.55,13726.0,113.1937,113.253,113.095,113.1147,13726.0
2024-09-12 12:00:00,114.54,114.67,114.43,114.5,16685.0,113.1049,113.2332,112.9962,113.0654,16685.0
2024-09-12 12:30:00,114.52,114.87,114.52,114.85,15599.0,113.0851,113.4307,113.0851,113.411,15599.0
2024-09-12 13:00:00,114.86,115.11,114.84,115.09,11141.0,113.4208,113.6677,113.4011,113.648,11141.0
2024-09-12 13:30:00,115.09,115.2,115.08,115.08,12205.0,113.648,113.7566,113.6381,113.6381,12205.0
2024-09-12 14:00:00,115.05,115.08,114.82,114.93,15846.0,113.6085,113.6381,113.3813,113.49,15846.0
2024-09-12 14:30:00,114.94,114.96,114.49,114.73,24213.0,113.4998,113.5196,113.0555,113.2925,24213.0
2024-09-12 15:00:00,114.72,115.07,114.66,115.03,33565.0,113.2826,113.6282,113.2233,113.5887,33565.0
2024-09-12 15:30:00,115.03,115.2,114.84,115.19,116529.0,113.5887,113.7566,113.4011,113.7467,116529.0
2024-09-13 09:30:00,115.6,115.6,115.0,115.37,48901.0,114.1516,114.1516,113.5591,113.9245,48901.0
2024-09-13 10:00:00,115.31,115.45,114.86,115.19,57689.0,113.8652,114.0035,113.4208,113.7467,57689.0
2024-09-13 10:30:00,115.19,115.33,115.03,115.12,65957.0,113.7467,113.885,113.5887,113.6776,65957.0
2024-09-13 11:00:00,115.14,115.22,115.0,115.16,40185.0,113.6973,113.7763,113.5591,113.7171,40185.0
2024-09-13 11:30:00,115.16,115.57,115.13,115.47,42350.0,113.7171,114.1219,113.6875,114.0232,42350.0
2024-09-13 12:00:00,115.46,115.46,115.1,115.1,21360.0,114.0133,114.0133,113.6578,113.6578,21360.0
2024-09-13 12:30:00,115.06,115.31,114.98,114.98,41667.0,113.6183,113.8652,113.5393,113.5393,41667.0
2024-09-13 13:00:00,115.01,115.38,114.98,115.38,28175.0,113.569,113.9343,113.5393,113.9343,28175.0
2024-09-13 13:30:00,115.37,115.48,115.13,115.19,24992.0,113.9245,114.0331,113.6875,113.7467,24992.0
2024-09-13 14:00:00,115.19,115.34,115.07,115.13,26966.0,113.7467,113.8948,113.6282,113.6875,26966.0
2024-09-13 14:30:00,115.1,115.18,114.99,115.07,22800.0,113.6578,113.7368,113.5492,113.6282,22800.0
2024-09-13 15:00:00,115.07,115.15,114.99,115.14,37881.0,113.6282,113.7072,113.5492,113.6973,37881.0
2024-09-13 15:30:00,115.13,115.42,115.04,115.35,150972.0,113.6875,113.9738,113.5986,113.9047,150972.0
2024-09-16 09:30:00,116.0,117.12,115.89,116.42,39533.0,114.5466,115.6525,114.4379,114.9613,39533.0
2024-09-16 10:00:00,116.38,116.79,116.08,116.58,23913.0,114.9218,115.3267,114.6256,115.1193,23913.0
2024-09-16 10:30:00,116.51,116.86,116.45,116.63,32198.0,115.0502,115.3958,114.9909,115.1687,32198.0
2024-09-16 11:00:00,116.63,116.93,116.41,116.42,23435.0,115.1687,115.4649,114.9514,114.9613,23435.0
2024-09-16 11:30:00,116.42,116.93,116.41,116.88,21876.0,114.9613,115.4649,114.9514,115.4155,21876.0
2024-09-16 12:00:00,116.87,116.99,116.8,116.88,27331.0,115.4057,115.5242,115.3365,115.4155,27331.0
2024-09-16 12:30:00,116.91,116.92,116.67,116.72,47334.0,115.4452,115.455,115.2082,115.2575,47334.0
2024-09-16 13:00:00,116.71,116.8,116.58,116.78,30917.0,115.2477,115.3365,115.1193,115.3168,30917.0
2024-09-16 13:30:00,116.79,116.79,116.33,116.47,52571.0,115.3267,115.3267,114.8724,115.0107,52571.0
2024-09-16 14:00:00,116.46,116.67,116.45,116.58,20875.0,115.0008,115.2082,114.9909,115.1193,20875.0
2024-09-16 14:30:00,116.6,116.61,116.36,116.58,95515.0,115.139,115.1489,114.902,115.1193,95515.0
2024-09-16 15:00:00,116.64,116.72,116.4,116.53,149178.0,115.1785,115.2575,114.9415,115.0699,149178.0
2024-09-16 15:30:00,116.55,116.73,116.5,116.63,131213.0,115.0897,115.2674,115.0403,115.1687,131213.0
2024-09-17 09:30:00,116.63,117.02,116.35,116.53,45128.0,115.1687,115.5538,114.8922,115.0699,45128.0
2024-09-17 10:00:00,116.53,117.28,116.36,117.01,41963.0,115.0699,115.8105,114.902,115.5439,41963.0
2024-09-17 10:30:00,117.03,117.23,116.81,117.04,37316.0,115.5637,115.7611,115.3464,115.5735,37316.0
2024-09-17 11:00:00,117.04,117.52,117.04,117.49,25555.0,115.5735,116.0475,115.5735,116.0179,25555.0
2024-09-17 11:30:00,117.47,117.49,116.93,117.01,43826.0,115.9981,116.0179,115.4649,115.5439,43826.0
2024-09-17 12:00:00,116.99,117.12,116.93,117.11,17498.0,115.5242,115.6525,115.4649,115.6427,17498.0
2024-09-17 12:30:00,117.09,117.1,116.33,116.55,29558.0,115.6229,115.6328,114.8724,115.0897,29558.0
2024-09-17 13:00:00,116.54,116.64,116.43,116.61,32779.0,115.0798,115.1785,114.9712,115.1489,32779.0
2024-09-17 13:30:00,116.59,117.05,116.55,117.02,30633.0,115.1292,115.5834,115.0897,115.5538,30633.0
2024-09-17 14:00:00,117.0,117.2,116.95,117.11,30513.0,115.534,115.7315,115.4847,115.6427,30513.0
2024-09-17 14:30:00,117.05,117.15,116.94,117.02,29398.0,115.5834,115.6822,115.4748,115.5538,29398.0
2024-09-17 15:00:00,117.01,117.13,116.88,117.03,42764.0,115.5439,115.6624,115.4155,115.5637,42764.0
2024-09-17 15:30:00,117.0,117.13,116.82,117.11,143216.0,115.534,115.6624,115.3563,115.6427,143216.0
2024-09-18 09:30:00,117.33,117.44,116.74,116.86,20073.0,115.8599,115.9685,115.2773,115.3958,20073.0
2024-09-18 10:00:00,116.84,117.07,116.84,116.97,14678.0,115.376,115.6032,115.376,115.5044,14678.0
2024-09-18 10:30:00,116.93,116.94,116.43,116.69,25601.0,115.4649,115.4748,114.9712,115.2279,25601.0
2024-09-18 11:00:00,116.69,117.28,116.68,117.22,19834.0,115.2279,115.8105,115.218,115.7513,19834.0
2024-09-18 11:30:00,117.23,117.41,117.16,117.16,20387.0,115.7611,115.9389,115.692,115.692,20387.0
2024-09-18 12:00:00,117.15,117.16,117.0,117.09,13216.0,115.6822,115.692,115.534,115.6229,13216.0
2024-09-18 12:30:00,117.16,117.38,117.11,117.21,27988.0,115.692,115.9093,115.6427,115.7414,27988.0
2024-09-18 13:00:00,117.18,117.39,117.15,117.28,12863.0,115.7118,115.9191,115.6822,115.8105,12863.0
2024-09-18 13:30:00,117.26,117.33,117.0,117.09,16017.0,115.7908,115.8599,115.534,115.6229,16017.0
2024-09-18 14:00:00,117.05,117.84,116.74,116.87,44688.0,115.5834,116.3635,115.2773,115.4057,44688.0
2024-09-18 14:30:00,116.84,117.1,116.53,116.74,37472.0,115.376,115.6328,115.0699,115.2773,37472.0
2024-09-18 15:00:00,116.68,117.53,116.62,117.29,39220.0,115.218,116.0574,115.1588,115.8204,39220.0
2024-09-18 15:30:00,117.33,117.37,116.52,116.73,119411.0,115.8599,115.8994,115.06,115.2674,119411.0
2024-09-19 09:30:00,117.52,117.52,115.5,116.27,49112.0,116.0475,116.0475,114.0528,114.8132,49112.0
2024-09-19 10:00:00,116.3,116.66,116.08,116.55,37429.0,114.8428,115.1983,114.6256,115.0897,37429.0
2024-09-19 10:30:00,116.5,116.64,116.11,116.28,24556.0,115.0403,115.1785,114.6552,114.8231,24556.0
2024-09-19 11:00:00,116.25,116.28,115.72,115.87,17225.0,114.7934,114.8231,114.2701,114.4182,17225.0
2024-09-19 11:30:00,115.89,115.89,115.53,115.73,34596.0,114.4379,114.4379,114.0824,114.2799,34596.0
2024-09-19 12:00:00,115.75,116.08,115.74,116.06,25080.0,114.2997,114.6256,114.2898,114.6058,25080.0
2024-09-19 12:30:00,116.08,116.18,115.99,116.05,20260.0,114.6256,114.7243,114.5367,114.5959,20260.0
2024-09-19 13:00:00,116.06,116.19,115.92,115.98,20972.0,114.6058,114.7342,114.4676,114.5268,20972.0
2024-09-19 13:30:00,116.0,116.19,116.0,116.0,27367.0,114.5466,114.7342,114.5466,114.5466,27367.0
2024-09-19 14:00:00,115.99,116.08,115.63,115.89,27216.0,114.5367,114.6256,114.1812,114.4379,27216.0
2024-09-19 14:30:00,115.92,116.08,115.82,115.95,38921.0,114.4676,114.6256,114.3688,114.4972,38921.0
2024-09-19 15:00:00,115.95,116.13,115.94,115.98,49864.0,114.4972,114.6749,114.4873,114.5268,49864.0
2024-09-19 15:30:00,115.97,116.09,115.61,115.95,286263.0,114.5169,114.6354,114.1614,114.4972,286263.0
2024-09-20 09:30:00,115.33,115.78,114.78,115.52,253341.0,113.885,114.3293,113.3418,114.0726,253341.0
2024-09-20 10:00:00,115.55,115.68,115.31,115.45,18884.0,114.1022,114.2306,113.8652,114.0035,18884.0
2024-09-20 10:30:00,115.42,116.06,115.41,115.8,24403.0,113.9738,114.6058,113.964,114.3491,24403.0
2024-09-20 11:00:00,115.76,116.16,115.7,116.01,32372.0,114.3096,114.7046,114.2503,114.5564,32372.0
2024-09-20 11:30:00,115.98,116.01,115.74,115.93,15205.0,114.5268,114.5564,114.2898,114.4774,15205.0
2024-09-20 12:00:00,115.93,116.08,115.87,116.08,18615.0,114.4774,114.6256,114.4182,114.6256,18615.0
2024-09-20 12:30:00,116.08,116.4,116.06,116.29,19474.0,114.6256,114.9415,114.6058,114.8329,19474.0
2024-09-20 13:00:00,116.29,116.49,116.28,116.48,20098.0,114.8329,115.0304,114.8231,115.0205,20098.0
2024-09-20 13:30:00,116.51,116.57,116.36,116.46,19766.0,115.0502,115.1094,114.902,115.0008,19766.0
2024-09-20 14:00:00,116.46,116.46,115.96,115.99,43636.0,115.0008,115.0008,114.5071,114.5367,43636.0
2024-09-20 14:30:00,115.93,116.03,115.85,115.9,46496.0,114.4774,114.5762,114.3984,114.4478,46496.0
2024-09-20 15:00:00,115.88,116.13,115.82,115.94,48070.0,114.4281,114.6749,114.3688,114.4873,48070.0
2024-09-20 15:30:00,115.94,116.33,115.69,116.29,159433.0,114.4873,114.8724,114.2404,114.8329,159433.0
2024-09-23 09:30:00,116.55,117.22,116.34,116.82,41301.0,115.0897,115.7513,114.8823,115.3563,41301.0
2024-09-23 10:00:00,116.77,117.36,116.76,117.33,29228.0,115.3069,115.8895,115.297,115.8599,29228.0
2024-09-23 10:30:00,117.27,117.32,117.0,117.31,17990.0,115.8006,115.85,115.534,115.8401,17990.0
2024-09-23 11:00:00,117.29,117.4,117.09,117.14,18682.0,115.8204,115.929,115.6229,115.6723,18682.0
2024-09-23 11:30:00,117.1,117.18,116.78,116.8,24160.0,115.6328,115.7118,115.3168,115.3365,24160.0
2024-09-23 12:00:00,116.78,116.88,116.7,116.73,21166.0,115.3168,115.4155,115.2378,115.2674,21166.0
2024-09-23 12:30:00,116.7,116.73,116.38,116.65,16326.0,115.2378,115.2674,114.9218,115.1884,16326.0
2024-09-23 13:00:00,116.63,116.77,116.47,116.76,17212.0,115.1687,115.3069,115.0107,115.297,17212.0
2024-09-23 13:30:00,116.78,116.87,116.71,116.78,22084.0,115.3168,115.4057,115.2477,115.3168,22084.0
2024-09-23 14:00:00,116.75,117.01,116.7,117.0,23211.0,115.2872,115.5439,115.2378,115.534,23211.0
2024-09-23 14:30:00,117.0,117.01,116.93,116.99,28145.0,115.534,115.5439,115.4649,115.5242,28145.0
2024-09-23 15:00:00,116.98,117.08,116.93,117.07,33054.0,115.5143,115.613,115.4649,115.6032,33054.0
2024-09-23 15:30:00,117.08,117.23,116.86,117.0,203566.0,115.613,115.7611,115.3958,115.534,203566.0
2024-09-24 09:30:00,116.71,116.96,116.19,116.52,26987.0,115.2477,115.4945,114.7342,115.06,26987.0
2024-09-24 10:00:00,116.43,117.2,116.17,116.97,19617.0,114.9712,115.7315,114.7144,115.5044,19617.0
2024-09-24 10:30:00,116.99,117.02,116.7,117.01,38571.0,115.5242,115.5538,115.2378,115.5439,38571.0
2024-09-24 11:00:00,117.0,117.07,116.78,116.86,20352.0,115.534,115.6032,115.3168,115.3958,20352.0
2024-09-24 11:30:00,116.86,116.93,116.65,116.66,17520.0,115.3958,115.4649,115.1884,115.1983,17520.0
2024-09-24 12:00:00,116.66,116.78,116.49,116.51,25443.0,115.1983,115.3168,115.0304,115.0502,25443.0
2024-09-24 12:30:00,116.49,116.76,116.4,116.73,13012.0,115.0304,115.297,114.9415,115.2674,13012.0
2024-09-24 13:00:00,116.73,116.9,116.66,116.71,28765.0,115.2674,115.4353,115.1983,115.2477,28765.0
2024-09-24 13:30:00,116.72,116.72,116.51,116.56,12541.0,115.2575,115.2575,115.0502,115.0995,12541.0
2024-09-24 14:00:00,116.57,116.77,116.57,116.73,11614.0,115.1094,115.3069,115.1094,115.2674,11614.0
2024-09-24 14:30:00,116.68,116.87,116.61,116.83,9635.0,115.218,115.4057,115.1489,115.3662,9635.0
2024-09-24 15:00:00,116.82,116.89,116.75,116.8,17168.0,115.3563,115.4254,115.2872,115.3365,17168.0
2024-09-24 15:30:00,116.8,116.83,116.29,116.46,130857.0,115.3365,115.3662,114.8329,115.0008,130857.0
2024-09-25 09:30:00,116.79,117.05,116.34,116.44,45529.0,115.3267,115.5834,114.8823,114.981,45529.0
2024-09-25 10:00:00,116.48,116.57,116.31,116.56,29892.0,115.0205,115.1094,114.8527,115.0995,29892.0
2024-09-25 10:30:00,116.55,116.8,116.42,116.73,22135.0,115.0897,115.3365,114.9613,115.2674,22135.0
2024-09-25 11:00:00,116.72,116.92,116.64,116.82,16975.0,115.2575,115.455,115.1785,115.3563,16975.0
2024-09-25 11:30:00,116.83,117.01,116.62,116.98,12920.0,115.3662,115.5439,115.1588,115.5143,12920.0
2024-09-25 12:00:00,117.0,117.18,116.93,117.01,15413.0,115.534,115.7118,115.4649,115.5439,15413.0
2024-09-25 12:30:00,116.98,116.99,116.75,116.78,16136.0,115.5143,115.5242,115.2872,115.3168,16136.0
2024-09-25 13:00:00,116.77,116.81,116.52,116.56,13277.0,115.3069,115.3464,115.06,115.0995,13277.0
2024-09-25 13:30:00,116.53,116.69,116.44,116.68,10683.0,115.0699,115.2279,114.981,115.218,10683.0
2024-09-25 14:00:00,116.66,116.75,116.58,116.72,19665.0,115.1983,115.2872,115.1193,115.2575,19665.0
2024-09-25 14:30:00,116.7,116.75,116.61,116.68,13927.0,115.2378,115.2872,115.1489,115.218,13927.0
2024-09-25 15:00:00,116.67,116.68,116.56,116.62,29381.0,115.2082,115.218,115.0995,115.1588,29381.0
2024-09-25 15:30:00,116.62,116.68,116.41,116.64,110643.0,115.1588,115.218,114.9514,115.1785,110643.0
2024-09-26 09:30:00,116.0,116.36,115.83,116.35,76267.0,114.5466,114.902,114.3787,114.8922,76267.0
2024-09-26 10:00:00,116.34,116.59,116.15,116.42,35408.0,114.8823,115.1292,114.6947,114.9613,35408.0
2024-09-26 10:30:00,116.45,117.19,116.4,117.16,86248.0,114.9909,115.7216,114.9415,115.692,86248.0
2024-09-26 11:00:00,117.14,117.34,116.7,116.7,31536.0,115.6723,115.8698,115.2378,115.2378,31536.0
2024-09-26 11:30:00,116.71,116.89,116.4,116.53,22024.0,115.2477,115.4254,114.9415,115.0699,22024.0
2024-09-26 12:00:00,116.48,116.58,116.29,116.29,23144.0,115.0205,115.1193,114.8329,114.8329,23144.0
2024-09-26 12:30:00,116.29,116.57,116.2,116.57,27875.0,114.8329,115.1094,114.7441,115.1094,27875.0
2024-09-26 13:00:00,116.53,116.73,116.45,116.53,20409.0,115.0699,115.2674,114.9909,115.0699,20409.0
2024-09-26 13:30:00,116.53,116.86,116.51,116.86,16966.0,115.0699,115.3958,115.0502,115.3958,16966.0
2024-09-26 14:00:00,116.82,116.82,116.49,116.5,12723.0,115.3563,115.3563,115.0304,115.0403,12723.0
2024-09-26 14:30:00,116.43,116.52,116.25,116.31,14154.0,114.9712,115.06,114.7934,114.8527,14154.0
2024-09-26 15:00:00,116.36,116.36,115.9,116.0,52257.0,114.902,114.902,114.4478,114.5466,52257.0
2024-09-26 15:30:00,116.03,116.65,115.79,116.51,136813.0,114.5762,115.1884,114.3392,115.0502,136813.0
2024-09-27 09:30:00,116.33,116.76,115.99,116.21,23271.0,114.8724,115.297,114.5367,114.7539,23271.0
2024-09-27 10:00:00,116.17,116.66,115.91,116.6,30245.0,114.7144,115.1983,114.4577,115.139,30245.0
2024-09-27 10:30:00,116.74,117.06,116.72,116.91,16245.0,115.2773,115.5933,115.2575,115.4452,16245.0
2024-09-27 11:00:00,116.93,117.37,116.88,117.27,23374.0,115.4649,115.8994,115.4155,115.8006,23374.0
2024-09-27 11:30:00,117.28,117.35,117.02,117.13,11262.0,115.8105,115.8796,115.5538,115.6624,11262.0
2024-09-27 12:00:00,117.13,117.13,116.87,116.91,15585.0,115.6624,115.6624,115.4057,115.4452,15585.0
2024-09-27 12:30:00,116.89,116.91,116.73,116.77,12325.0,115.4254,115.4452,115.2674,115.3069,12325.0
2024-09-27 13:00:00,116.78,116.89,116.61,116.86,31768.0,115.3168,115.4254,115.1489,115.3958,31768.0
2024-09-27 13:30:00,116.87,117.0,116.72,116.77,15525.0,115.4057,115.534,115.2575,115.3069,15525.0
2024-09-27 14:00:00,116.78,116.88,116.69,116.82,23261.0,115.3168,115.4155,115.2279,115.3563,23261.0
2024-09-27 14:30:00,116.83,116.88,116.67,116.88,36115.0,115.3662,115.4155,115.2082,115.4155,36115.0
2024-09-27 15:00:00,116.91,117.05,116.88,116.95,53888.0,115.4452,115.5834,115.4155,115.4847,53888.0
2024-09-27 15:30:00,116.95,117.01,116.75,116.77,150267.0,115.4847,115.5439,115.2872,115.3069,150267.0
2024-09-30 09:30:00,116.75,116.96,115.26,115.99,34779.0,115.2872,115.4945,113.8158,114.5367,34779.0
2024-09-30 10:00:00,115.93,116.36,115.81,116.15,35822.0,114.4774,114.902,114.3589,114.6947,35822.0
2024-09-30 10:30:00,116.14,116.72,116.14,116.58,15373.0,114.6848,115.2575,114.6848,115.1193,15373.0
2024-09-30 11:00:00,116.58,116.76,116.55,116.59,16597.0,115.1193,115.297,115.0897,115.1292,16597.0
2024-09-30 11:30:00,116.59,116.83,116.57,116.8,15412.0,115.1292,115.3662,115.1094,115.3365,15412.0
2024-09-30 12:00:00,116.79,116.8,116.69,116.79,13151.0,115.3267,115.3365,115.2279,115.3267,13151.0
2024-09-30 12:30:00,116.72,116.82,116.66,116.73,9869.0,115.2575,115.3563,115.1983,115.2674,9869.0
2024-09-30 13:00:00,116.72,116.94,116.58,116.58,15971.0,115.2575,115.4748,115.1193,115.1193,15971.0
2024-09-30 13:30:00,116.58,116.9,116.49,116.87,74486.0,115.1193,115.4353,115.0304,115.4057,74486.0
2024-09-30 14:00:00,116.87,116.95,116.57,116.89,114800.0,115.4057,115.4847,115.1094,115.4254,114800.0
2024-09-30 14:30:00,116.89,116.89,116.59,116.65,48317.0,115.4254,115.4254,115.1292,115.1884,48317.0
2024-09-30 15:00:00,116.63,117.02,116.53,116.92,26585.0,115.1687,115.5538,115.0699,115.455,26585.0
2024-09-30 15:30:00,116.95,117.65,116.94,117.6,190549.0,115.4847,116.1759,115.4748,116.1265,190549.0
2024-10-01 09:30:00,117.34,117.45,116.9,117.43,42084.0,115.8698,115.9784,115.4353,115.9586,42084.0
2024-10-01 10:00:00,117.44,117.67,116.98,117.59,49093.0,115.9685,116.1956,115.5143,116.1166,49093.0
2024-10-01 10:30:00,117.62,117.8,117.39,117.54,33262.0,116.1463,116.324,115.9191,116.0673,33262.0
2024-10-01 11:00:00,117.58,118.04,117.29,118.04,30462.0,116.1068,116.561,115.8204,116.561,30462.0
2024-10-01 11:30:00,118.0,118.35,117.99,118.26,16566.0,116.5215,116.8671,116.5116,116.7782,16566.0
2024-10-01 12:00:00,118.25,118.26,118.03,118.07,21336.0,116.7684,116.7782,116.5511,116.5906,21336.0
2024-10-01 12:30:00,118.05,118.24,117.85,118.19,20914.0,116.5709,116.7585,116.3734,116.7091,20914.0
2024-10-01 13:00:00,118.17,118.17,117.79,117.87,30348.0,116.6894,116.6894,116.3141,116.3931,30348.0
2024-10-01 13:30:00,117.88,118.16,117.86,118.13,21060.0,116.403,116.6795,116.3833,116.6499,21060.0
2024-10-01 14:00:00,118.13,118.38,118.05,118.3,28272.0,116.6499,116.8967,116.5709,116.8177,28272.0
2024-10-01 14:30:00,118.33,118.5,118.33,118.46,30783.0,116.8474,117.0152,116.8474,116.9757,30783.0
2024-10-01 15:00:00,118.45,118.46,118.22,118.42,36941.0,116.9659,116.9757,116.7387,116.9362,36941.0
2024-10-01 15:30:00,118.4,118.41,117.85,117.95,110418.0,116.9165,116.9264,116.3734,116.4721,110418.0
2024-10-02 09:30:00,117.53,119.06,117.39,118.55,91045.0,116.0574,117.5682,115.9191,117.0646,91045.0
2024-10-02 10:00:00,118.54,118.64,117.59,117.73,25715.0,117.0547,117.1535,116.1166,116.2549,25715.0
2024-10-02 10:30:00,117.69,118.03,117.56,117.65,25155.0,116.2154,116.5511,116.087,116.1759,25155.0
2024-10-02 11:00:00,117.66,117.72,117.4,117.72,17038.0,116.1858,116.245,115.929,116.245,17038.0
2024-10-02 11:30:00,117.7,118.03,117.5,117.84,22902.0,116.2253,116.5511,116.0278,116.3635,22902.0
2024-10-02 12:00:00,117.82,117.82,117.6,117.6,24943.0,116.3438,116.3438,116.1265,116.1265,24943.0
2024-10-02 12:30:00,117.6,117.86,117.48,117.63,24386.0,116.1265,116.3833,116.008,116.1561,24386.0
2024-10-02 13:00:00,117.57,117.69,117.5,117.56,16479.0,116.0969,116.2154,116.0278,116.087,16479.0
2024-10-02 13:30:00,117.54,117.58,117.47,117.54,21931.0,116.0673,116.1068,115.9981,116.0673,21931.0
2024-10-02 14:00:00,117.55,117.63,117.36,117.47,22830.0,116.0771,116.1561,115.8895,115.9981,22830.0
2024-10-02 14:30:00,117.45,117.61,117.43,117.57,24118.0,115.9784,116.1364,115.9586,116.0969,24118.0
2024-10-02 15:00:00,117.55,117.71,117.51,117.55,21753.0,116.0771,116.2351,116.0376,116.0771,21753.0
2024-10-02 15:30:00,117.53,117.78,117.38,117.58,146452.0,116.0574,116.3043,115.9093,116.1068,146452.0
2024-10-03 09:30:00,117.6,117.71,116.32,116.73,29209.0,116.1265,116.2351,114.8626,115.2674,29209.0
2024-10-03 10:00:00,116.8,117.26,116.7,117.03,23697.0,115.3365,115.7908,115.2378,115.5637,23697.0
2024-10-03 10:30:00,116.97,117.2,116.7,116.78,18599.0,115.5044,115.7315,115.2378,115.3168,18599.0
2024-10-03 11:00:00,116.75,116.85,116.53,116.57,18760.0,115.2872,115.3859,115.0699,115.1094,18760.0
2024-10-03 11:30:00,116.57,116.72,116.51,116.67,23814.0,115.1094,115.2575,115.0502,115.2082,23814.0
2024-10-03 12:00:00,116.65,117.06,116.65,116.93,41253.0,115.1884,115.5933,115.1884,115.4649,41253.0
2024-10-03 12:30:00,116.9,116.95,116.38,116.49,56828.0,115.4353,115.4847,114.9218,115.0304,56828.0
2024-10-03 13:00:00,116.47,116.67,116.38,116.62,44541.0,115.0107,115.2082,114.9218,115.1588,44541.0
2024-10-03 13:30:00,116.6,116.73,116.38,116.49,30754.0,115.139,115.2674,114.9218,115.0304,30754.0
2024-10-03 14:00:00,116.47,116.84,116.45,116.68,30346.0,115.0107,115.376,114.9909,115.218,30346.0
2024-10-03 14:30:00,116.66,116.71,116.51,116.64,28653.0,115.1983,115.2477,115.0502,115.1785,28653.0
2024-10-03 15:00:00,116.63,116.69,116.46,116.64,79242.0,115.1687,115.2279,115.0008,115.1785,79242.0
2024-10-03 15:30:00,116.62,116.71,116.36,116.64,227218.0,115.1588,115.2477,114.902,115.1785,227218.0
2024-10-04 09:30:00,115.55,117.27,115.55,117.22,96716.0,114.1022,115.8006,114.1022,115.7513,96716.0
2024-10-04 10:00:00,117.22,117.79,117.21,117.52,67890.0,115.7513,116.3141,115.7414,116.0475,67890.0
2024-10-04 10:30:00,117.52,117.76,117.1,117.39,48139.0,116.0475,116.2845,115.6328,115.9191,48139.0
2024-10-04 11:00:00,117.39,117.58,117.1,117.23,32318.0,115.9191,116.1068,115.6328,115.7611,32318.0
2024-10-04 11:30:00,117.27,117.55,117.18,117.5,19478.0,115.8006,116.0771,115.7118,116.0278,19478.0
2024-10-04 12:00:00,117.53,117.64,117.31,117.38,25225.0,116.0574,116.166,115.8401,115.9093,25225.0
2024-10-04 12:30:00,117.36,117.73,117.3,117.71,36851.0,115.8895,116.2549,115.8303,116.2351,36851.0
2024-10-04 13:00:00,117.68,118.0,117.67,117.94,21679.0,116.2055,116.5215,116.1956,116.4623,21679.0
2024-10-04 13:30:00,117.95,118.0,117.67,117.71,24621.0,116.4721,116.5215,116.1956,116.2351,24621.0
2024-10-04 14:00:00,117.72,117.96,117.7,117.89,15483.0,116.245,116.482,116.2253,116.4129,15483.0
2024-10-04 14:30:00,117.85,118.2,117.8,118.16,20693.0,116.3734,116.719,116.324,116.6795,20693.0
2024-10-04 15:00:00,118.13,118.17,117.94,118.14,30114.0,116.6499,116.6894,116.4623,116.6597,30114.0
2024-10-04 15:30:00,118.12,118.35,117.84,118.09,192428.0,116.64,116.8671,116.3635,116.6104,192428.0
2024-10-07 09:30:00,117.75,118.37,116.74,116.83,196644.0,116.2746,116.8869,115.2773,115.3662,196644.0
2024-10-07 10:00:00,116.73,116.84,114.9,115.05,250928.0,115.2674,115.376,113.4603,113.6085,250928.0
2024-10-07 10:30:00,115.05,115.68,115.0,115.33,140171.0,113.6085,114.2306,113.5591,113.885,140171.0
2024-10-07 11:00:00,115.48,116.24,115.48,116.17,39271.0,114.0331,114.7836,114.0331,114.7144,39271.0
2024-10-07 11:30:00,116.14,116.58,116.05,116.23,43388.0,114.6848,115.1193,114.5959,114.7737,43388.0
2024-10-07 12:00:00,116.25,116.28,115.86,116.12,29126.0,114.7934,114.8231,114.4083,114.6651,29126.0
2024-10-07 12:30:00,116.11,116.14,115.45,115.62,28329.0,114.6552,114.6848,114.0035,114.1713,28329.0
2024-10-07 13:00:00,115.65,115.65,114.95,115.14,44727.0,114.2009,114.2009,113.5097,113.6973,44727.0
2024-10-07 13:30:00,115.15,115.2,114.54,114.6,37116.0,113.7072,113.7566,113.1049,113.1641,37116.0
2024-10-07 14:00:00,114.58,114.58,113.93,114.07,63067.0,113.1444,113.1444,112.5025,112.6407,63067.0
2024-10-07 14:30:00,113.99,114.19,113.53,113.75,159428.0,112.5617,112.7592,112.1075,112.3248,159428.0
2024-10-07 15:00:00,113.77,114.15,113.61,114.03,68008.0,112.3445,112.7197,112.1865,112.6012,68008.0
2024-10-07 15:30:00,114.06,114.57,113.84,114.46,183900.0,112.6309,113.1345,112.4136,113.0259,183900.0
2024-10-08 09:30:00,115.0,115.9,114.84,115.21,45881.0,113.5591,114.4478,113.4011,113.7665,45881.0
2024-10-08 10:00:00,115.17,115.53,115.04,115.44,46183.0,113.727,114.0824,113.5986,113.9936,46183.0
2024-10-08 10:30:00,115.39,115.98,115.12,115.68,47146.0,113.9442,114.5268,113.6776,114.2306,47146.0
2024-10-08 11:00:00,115.7,115.79,115.46,115.79,43246.0,114.2503,114.3392,114.0133,114.3392,43246.0
2024-10-08 11:30:00,115.77,116.2,115.77,116.12,30840.0,114.3194,114.7441,114.3194,114.6651,30840.0
2024-10-08 12:00:00,116.12,116.42,116.11,116.42,23886.0,114.6651,114.9613,114.6552,114.9613,23886.0
2024-10-08 12:30:00,116.39,116.46,116.29,116.39,22890.0,114.9317,115.0008,114.8329,114.9317,22890.0
2024-10-08 13:00:00,116.39,116.4,115.97,115.97,32077.0,114.9317,114.9415,114.5169,114.5169,32077.0
2024-10-08 13:30:00,115.94,115.96,115.76,115.84,23510.0,114.4873,114.5071,114.3096,114.3886,23510.0
2024-10-08 14:00:00,115.84,116.04,115.74,116.04,36761.0,114.3886,114.5861,114.2898,114.5861,36761.0
2024-10-08 14:30:00,116.04,116.25,116.01,116.04,41365.0,114.5861,114.7934,114.5564,114.5861,41365.0
2024-10-08 15:00:00,116.02,116.04,115.81,115.82,59155.0,114.5663,114.5861,114.3589,114.3688,59155.0
2024-10-08 15:30:00,115.83,116.04,115.56,115.61,167111.0,114.3787,114.5861,114.1121,114.1614,167111.0
2024-10-09 09:30:00,115.45,117.19,115.17,117.0,49660.0,114.0035,115.7216,113.727,115.534,49660.0
2024-10-09 10:00:00,116.96,117.03,116.12,116.34,46092.0,115.4945,115.5637,114.6651,114.8823,46092.0
2024-10-09 10:30:00,116.34,116.81,116.2,116.34,157278.0,114.8823,115.3464,114.7441,114.8823,157278.0
2024-10-09 11:00:00,116.34,116.92,116.33,116.77,77668.0,114.8823,115.455,114.8724,115.3069,77668.0
2024-10-09 11:30:00,116.76,117.09,116.64,116.79,67229.0,115.297,115.6229,115.1785,115.3267,67229.0
2024-10-09 12:00:00,116.84,117.27,116.82,116.98,32340.0,115.376,115.8006,115.3563,115.5143,32340.0
2024-10-09 12:30:00,116.94,116.99,116.64,116.71,32880.0,115.4748,115.5242,115.1785,115.2477,32880.0
2024-10-09 13:00:00,116.68,116.93,116.57,116.73,54413.0,115.218,115.4649,115.1094,115.2674,54413.0
2024-10-09 13:30:00,116.75,116.82,116.59,116.67,84808.0,115.2872,115.3563,115.1292,115.2082,84808.0
2024-10-09 14:00:00,116.69,116.83,116.39,116.46,18141.0,115.2279,115.3662,114.9317,115.0008,18141.0
2024-10-09 14:30:00,116.37,116.55,116.34,116.42,39160.0,114.9119,115.0897,114.8823,114.9613,39160.0
2024-10-09 15:00:00,116.39,116.61,116.26,116.54,94354.0,114.9317,115.1489,114.8033,115.0798,94354.0
2024-10-09 15:30:00,116.59,116.68,116.29,116.29,287208.0,115.1292,115.218,114.8329,114.8329,287208.0
2024-10-10 09:30:00,118.35,118.41,117.0,117.23,95000.0,116.8671,116.9264,115.534,115.7611,95000.0
2024-10-10 10:00:00,117.23,117.43,116.57,116.57,18839.0,115.7611,115.9586,115.1094,115.1094,18839.0
2024-10-10 10:30:00,116.66,116.97,116.35,116.39,40622.0,115.1983,115.5044,114.8922,114.9317,40622.0
2024-10-10 11:00:00,116.37,116.78,116.36,116.64,14361.0,114.9119,115.3168,114.902,115.1785,14361.0
2024-10-10 11:30:00,116.6,116.6,116.26,116.31,26668.0,115.139,115.139,114.8033,114.8527,26668.0
2024-10-10 12:00:00,116.32,116.47,116.08,116.45,17707.0,114.8626,115.0107,114.6256,114.9909,17707.0
2024-10-10 12:30:00,116.48,116.49,115.98,116.0,23837.0,115.0205,115.0304,114.5268,114.5466,23837.0
2024-10-10 13:00:00,115.96,116.07,115.76,116.07,66030.0,114.5071,114.6157,114.3096,114.6157,66030.0
2024-10-10 13:30:00,116.06,116.12,115.78,115.94,53859.0,114.6058,114.6651,114.3293,114.4873,53859.0
2024-10-10 14:00:00,115.93,115.94,115.7,115.71,28367.0,114.4774,114.4873,114.2503,114.2602,28367.0
2024-10-10 14:30:00,115.62,115.74,115.59,115.71,51392.0,114.1713,114.2898,114.1417,114.2602,51392.0
2024-10-10 15:00:00,115.76,116.02,115.73,115.96,37389.0,114.3096,114.5663,114.2799,114.5071,37389.0
2024-10-10 15:30:00,115.95,116.36,115.94,116.32,184446.0,114.4972,114.902,114.4873,114.8626,184446.0
2024-10-11 09:30:00,117.14,118.01,117.13,117.34,33761.0,115.6723,116.5314,115.6624,115.8698,33761.0
2024-10-11 10:00:00,117.34,117.68,117.07,117.65,41406.0,115.8698,116.2055,115.6032,116.1759,41406.0
2024-10-11 10:30:00,117.62,117.62,117.16,117.38,53839.0,116.1463,116.1463,115.692,115.9093,53839.0
2024-10-11 11:00:00,117.38,117.66,117.17,117.23,31798.0,115.9093,116.1858,115.7019,115.7611,31798.0
2024-10-11 11:30:00,117.25,117.25,116.95,117.02,25247.0,115.7809,115.7809,115.4847,115.5538,25247.0
2024-10-11 12:00:00,117.02,117.23,116.91,116.91,19148.0,115.5538,115.7611,115.4452,115.4452,19148.0
2024-10-11 12:30:00,116.9,116.97,116.73,116.86,18468.0,115.4353,115.5044,115.2674,115.3958,18468.0
2024-10-11 13:00:00,116.89,117.04,116.69,116.77,36780.0,115.4254,115.5735,115.2279,115.3069,36780.0
2024-10-11 13:30:00,116.78,116.98,116.72,116.94,34156.0,115.3168,115.5143,115.2575,115.4748,34156.0
2024-10-11 14:00:00,116.92,117.05,116.79,116.94,23577.0,115.455,115.5834,115.3267,115.4748,23577.0
2024-10-11 14:30:00,116.93,116.98,116.71,116.86,30139.0,115.4649,115.5143,115.2477,115.3958,30139.0
2024-10-11 15:00:00,116.85,117.3,116.83,117.15,29147.0,115.3859,115.8303,115.3662,115.6822,29147.0
2024-10-11 15:30:00,117.15,117.47,117.1,117.35,181684.0,115.6822,115.9981,115.6328,115.8796,181684.0
2024-10-14 09:30:00,117.99,118.0,117.11,117.67,28130.0,116.5116,116.5215,115.6427,116.1956,28130.0
2024-10-14 10:00:00,117.67,118.32,117.37,117.97,25316.0,116.1956,116.8375,115.8994,116.4919,25316.0
2024-10-14 10:30:00,117.99,118.42,117.97,118.09,23494.0,116.5116,116.9362,116.4919,116.6104,23494.0
2024-10-14 11:00:00,118.06,118.38,118.02,118.29,33589.0,116.5807,116.8967,116.5413,116.8079,33589.0
2024-10-14 11:30:00,118.33,118.44,118.19,118.38,7842.0,116.8474,116.956,116.7091,116.8967,7842.0
2024-10-14 12:00:00,118.44,118.53,118.35,118.37,19266.0,116.956,117.0449,116.8671,116.8869,19266.0
2024-10-14 12:30:00,118.38,118.58,118.35,118.51,7122.0,116.8967,117.0942,116.8671,117.0251,7122.0
2024-10-14 13:00:00,118.48,118.57,118.43,118.52,8854.0,116.9955,117.0844,116.9461,117.035,8854.0
2024-10-14 13:30:00,118.52,118.55,118.39,118.5,7261.0,117.035,117.0646,116.9066,117.0152,7261.0
2024-10-14 14:00:00,118.48,118.73,118.45,118.71,15774.0,116.9955,117.2424,116.9659,117.2226,15774.0
2024-10-14 14:30:00,118.68,118.76,118.67,118.73,17018.0,117.193,117.272,117.1831,117.2424,17018.0
2024-10-14 15:00:00,118.75,118.77,118.5,118.52,22557.0,117.2621,117.2819,117.0152,117.035,22557.0
2024-10-14 15:30:00,118.48,118.61,118.34,118.53,88368.0,116.9955,117.1239,116.8572,117.0449,88368.0
2024-10-15 09:30:00,118.93,119.05,118.33,118.77,88523.0,117.4398,117.5583,116.8474,117.2819,88523.0
2024-10-15 10:00:00,118.8,119.7,118.71,119.7,48462.0,117.3115,118.2002,117.2226,118.2002,48462.0
2024-10-15 10:30:00,119.7,120.36,119.62,119.75,43239.0,118.2002,118.8519,118.1212,118.2496,43239.0
2024-10-15 11:00:00,119.77,120.06,119.54,119.88,42654.0,118.2693,118.5557,118.0422,118.3779,42654.0
2024-10-15 11:30:00,119.93,120.04,119.63,119.96,26238.0,118.4273,118.5359,118.1311,118.4569,26238.0
2024-10-15 12:00:00,119.89,120.32,119.87,120.32,26350.0,118.3878,118.8124,118.3681,118.8124,26350.0
2024-10-15 12:30:00,120.26,120.36,120.15,120.18,38377.0,118.7532,118.8519,118.6446,118.6742,38377.0
2024-10-15 13:00:00,120.19,120.26,120.04,120.15,17409.0,118.6841,118.7532,118.5359,118.6446,17409.0
2024-10-15 13:30:00,120.14,120.16,119.76,119.82,17800.0,118.6347,118.6544,118.2594,118.3187,17800.0
2024-10-15 14:00:00,119.8,119.8,119.13,119.13,13390.0,118.2989,118.2989,117.6373,117.6373,13390.0
2024-10-15 14:30:00,119.15,119.24,119.0,119.24,16856.0,117.6571,117.746,117.509,117.746,16856.0
2024-10-15 15:00:00,119.25,119.26,118.73,118.73,22008.0,117.7558,117.7657,117.2424,117.2424,22008.0
2024-10-15 15:30:00,118.73,118.94,118.42,118.6,169778.0,117.2424,117.4497,116.9362,117.114,169778.0
2024-10-16 09:30:00,118.81,119.6,118.2,119.57,75612.0,117.3214,118.1015,116.719,118.0718,75612.0
2024-10-16 10:00:00,119.68,119.77,119.19,119.36,29795.0,118.1805,118.2693,117.6966,117.8645,29795.0
2024-10-16 10:30:00,119.34,119.57,119.17,119.5,12849.0,117.8447,118.0718,117.6768,118.0027,12849.0
2024-10-16 11:00:00,119.56,119.59,119.12,119.21,10799.0,118.062,118.0916,117.6275,117.7163,10799.0
2024-10-16 11:30:00,119.25,119.33,119.09,119.32,11462.0,117.7558,117.8348,117.5978,117.825,11462.0
2024-10-16 12:00:00,119.34,119.47,119.25,119.29,17565.0,117.8447,117.9731,117.7558,117.7953,17565.0
2024-10-16 12:30:00,119.3,119.49,119.19,119.19,15264.0,117.8052,117.9928,117.6966,117.6966,15264.0
2024-10-16 13:00:00,119.2,119.27,119.07,119.11,11195.0,117.7065,117.7756,117.5781,117.6176,11195.0
2024-10-16 13:30:00,119.09,119.29,118.94,119.26,21013.0,117.5978,117.7953,117.4497,117.7657,21013.0
2024-10-16 14:00:00,119.27,119.67,119.26,119.64,42204.0,117.7756,118.1706,117.7657,118.141,42204.0
2024-10-16 14:30:00,119.67,119.76,119.38,119.44,28585.0,118.1706,118.2594,117.8842,117.9435,28585.0
2024-10-16 15:00:00,119.45,119.66,119.34,119.5,37524.0,117.9533,118.1607,117.8447,118.0027,37524.0
2024-10-16 15:30:00,119.48,119.85,119.4,119.61,182601.0,117.983,118.3483,117.904,118.1113,182601.0
2024-10-17 09:30:00,121.54,122.95,121.15,122.88,172015.0,120.0171,121.4095,119.632,121.3404,172015.0
2024-10-17 10:00:00,122.99,123.13,122.53,122.91,42040.0,121.449,121.5872,120.9947,121.37,42040.0
2024-10-17 10:30:00,122.85,123.23,122.71,122.8,53634.0,121.3107,121.686,121.1725,121.2614,53634.0
2024-10-17 11:00:00,122.8,122.94,122.36,122.85,54293.0,121.2614,121.3996,120.8269,121.3107,54293.0
2024-10-17 11:30:00,122.89,123.09,122.6,122.64,67665.0,121.3502,121.5477,121.0639,121.1034,67665.0
2024-10-17 12:00:00,122.62,122.68,122.3,122.33,76254.0,121.0836,121.1429,120.7676,120.7972,76254.0
2024-10-17 12:30:00,122.3,122.48,122.04,122.45,44453.0,120.7676,120.9454,120.5109,120.9157,44453.0
2024-10-17 13:00:00,122.45,122.53,122.07,122.38,72575.0,120.9157,120.9947,120.5405,120.8466,72575.0
2024-10-17 13:30:00,122.4,122.41,122.07,122.16,42731.0,120.8664,120.8762,120.5405,120.6294,42731.0
2024-10-17 14:00:00,122.14,122.18,121.73,121.88,31045.0,120.6096,120.6491,120.2048,120.3529,31045.0
2024-10-17 14:30:00,121.92,122.1,121.87,122.04,48068.0,120.3924,120.5701,120.343,120.5109,48068.0
2024-10-17 15:00:00,122.12,122.16,121.78,121.92,63912.0,120.5899,120.6294,120.2541,120.3924,63912.0
2024-10-17 15:30:00,121.89,122.4,121.76,122.29,222370.0,120.3628,120.8664,120.2344,120.7577,222370.0
2024-10-18 09:30:00,122.33,122.33,121.17,121.27,141151.0,120.7972,120.7972,119.6518,119.7505,141151.0
2024-10-18 10:00:00,121.27,121.39,121.02,121.16,38085.0,119.7505,119.869,119.5037,119.6419,38085.0
2024-10-18 10:30:00,121.18,121.75,121.1,121.65,35868.0,119.6617,120.2245,119.5827,120.1258,35868.0
2024-10-18 11:00:00,121.61,121.64,121.3,121.64,37224.0,120.0863,120.1159,119.7802,120.1159,37224.0
2024-10-18 11:30:00,121.62,121.89,121.59,121.79,21974.0,120.0961,120.3628,120.0665,120.264,21974.0
2024-10-18 12:00:00,121.8,122.0,121.8,121.97,25607.0,120.2739,120.4714,120.2739,120.4418,25607.0
2024-10-18 12:30:00,121.98,122.07,121.79,121.84,18696.0,120.4516,120.5405,120.264,120.3134,18696.0
2024-10-18 13:00:00,121.84,121.89,121.72,121.77,17289.0,120.3134,120.3628,120.1949,120.2443,17289.0
2024-10-18 13:30:00,121.78,121.91,121.78,121.81,19788.0,120.2541,120.3825,120.2541,120.2838,19788.0
2024-10-18 14:00:00,121.81,122.12,121.75,122.05,21566.0,120.2838,120.5899,120.2245,120.5208,21566.0
2024-10-18 14:30:00,122.07,122.11,121.88,121.91,19337.0,120.5405,120.58,120.3529,120.3825,19337.0
2024-10-18 15:00:00,121.9,121.9,121.63,121.73,24620.0,120.3726,120.3726,120.106,120.2048,24620.0
2024-10-18 15:30:00,121.72,122.23,121.69,122.03,190293.0,120.1949,120.6985,120.1653,120.501,190293.0
2024-10-21 09:30:00,122.0,122.41,121.75,121.76,38445.0,120.4714,120.8762,120.2245,120.2344,38445.0
2024-10-21 10:00:00,121.74,121.91,121.3,121.36,22878.0,120.2146,120.3825,119.7802,119.8394,22878.0
2024-10-21 10:30:00,121.31,121.95,121.31,121.41,15110.0,119.79,120.422,119.79,119.8888,15110.0
2024-10-21 11:00:00,121.43,121.44,120.99,121.14,14083.0,119.9085,119.9184,119.474,119.6222,14083.0
2024-10-21 11:30:00,121.09,121.21,120.88,121.08,19671.0,119.5728,119.6913,119.3654,119.5629,19671.0
2024-10-21 12:00:00,121.05,121.05,120.86,121.01,14783.0,119.5333,119.5333,119.3457,119.4938,14783.0
2024-10-21 12:30:00,120.98,121.24,120.91,121.24,16624.0,119.4642,119.7209,119.395,119.7209,16624.0
2024-10-21 13:00:00,121.2,121.41,121.18,121.31,22109.0,119.6814,119.8888,119.6617,119.79,22109.0
2024-10-21 13:30:00,121.31,121.31,121.15,121.18,17178.0,119.79,119.79,119.632,119.6617,17178.0
2024-10-21 14:00:00,121.18,121.28,121.0,121.14,17361.0,119.6617,119.7604,119.4839,119.6222,17361.0
2024-10-21 14:30:00,121.14,121.15,120.95,121.0,19758.0,119.6222,119.632,119.4345,119.4839,19758.0
2024-10-21 15:00:00,120.99,121.21,120.99,121.1,26620.0,119.474,119.6913,119.474,119.5827,26620.0
2024-10-21 15:30:00,121.02,121.03,120.77,120.95,103788.0,119.5037,119.5135,119.2568,119.4345,103788.0
2024-10-22 09:30:00,120.14,120.81,119.75,119.84,22399.0,118.6347,119.2963,118.2496,118.3384,22399.0
2024-10-22 10:00:00,119.78,119.86,118.53,118.97,43518.0,118.2792,118.3582,117.0449,117.4793,43518.0
2024-10-22 10:30:00,118.93,119.7,118.72,119.68,16734.0,117.4398,118.2002,117.2325,118.1805,16734.0
2024-10-22 11:00:00,119.67,120.13,119.46,120.06,43044.0,118.1706,118.6248,117.9632,118.5557,43044.0
2024-10-22 11:30:00,120.09,120.27,120.07,120.07,29714.0,118.5853,118.7631,118.5656,118.5656,29714.0
2024-10-22 12:00:00,120.04,120.19,119.97,120.17,29974.0,118.5359,118.6841,118.4668,118.6643,29974.0
2024-10-22 12:30:00,120.21,120.29,120.02,120.09,78415.0,118.7038,118.7828,118.5162,118.5853,78415.0
2024-10-22 13:00:00,120.12,120.22,119.84,119.99,23300.0,118.6149,118.7137,118.3384,118.4866,23300.0
2024-10-22 13:30:00,120.01,120.09,119.83,119.91,19474.0,118.5063,118.5853,118.3286,118.4076,19474.0
2024-10-22 14:00:00,119.95,120.05,119.9,119.98,17224.0,118.4471,118.5458,118.3977,118.4767,17224.0
2024-10-22 14:30:00,119.99,120.08,119.91,119.95,25222.0,118.4866,118.5754,118.4076,118.4471,25222.0
2024-10-22 15:00:00,119.93,120.19,119.93,120.15,25243.0,118.4273,118.6841,118.4273,118.6446,25243.0
2024-10-22 15:30:00,120.21,120.32,120.04,120.06,115946.0,118.7038,118.8124,118.5359,118.5557,115946.0
2024-10-23 09:30:00,119.61,120.29,119.26,119.53,32348.0,118.1113,118.7828,117.7657,118.0323,32348.0
2024-10-23 10:00:00,119.52,120.27,119.47,120.03,23888.0,118.0225,118.7631,117.9731,118.5261,23888.0
2024-10-23 10:30:00,119.99,120.11,119.74,120.11,18237.0,118.4866,118.6051,118.2397,118.6051,18237.0
2024-10-23 11:00:00,120.08,120.1,119.69,120.0,22935.0,118.5754,118.5952,118.1903,118.4964,22935.0
2024-10-23 11:30:00,120.09,120.12,119.84,119.98,24393.0,118.5853,118.6149,118.3384,118.4767,24393.0
2024-10-23 12:00:00,119.98,120.12,119.85,119.99,21684.0,118.4767,118.6149,118.3483,118.4866,21684.0
2024-10-23 12:30:00,119.99,120.2,119.95,120.09,22296.0,118.4866,118.6939,118.4471,118.5853,22296.0
2024-10-23 13:00:00,120.09,120.19,119.92,119.93,24259.0,118.5853,118.6841,118.4174,118.4273,24259.0
2024-10-23 13:30:00,119.94,119.97,119.67,119.97,32121.0,118.4372,118.4668,118.1706,118.4668,32121.0
2024-10-23 14:00:00,119.97,119.97,119.37,119.54,26757.0,118.4668,118.4668,117.8743,118.0422,26757.0
2024-10-23 14:30:00,119.54,119.9,119.54,119.81,29100.0,118.0422,118.3977,118.0422,118.3088,29100.0
2024-10-23 15:00:00,119.79,120.03,119.75,120.03,55938.0,118.2891,118.5261,118.2496,118.5261,55938.0
2024-10-23 15:30:00,120.03,120.31,119.8,119.86,256555.0,118.5261,118.8026,118.2989,118.3582,256555.0
2024-10-24 09:30:00,120.0,120.36,119.79,120.31,44916.0,118.4964,118.8519,118.2891,118.8026,44916.0
2024-10-24 10:00:00,120.3,120.69,120.1,120.61,64183.0,118.7927,119.1778,118.5952,119.0988,64183.0
2024-10-24 10:30:00,120.63,120.75,120.4,120.63,24866.0,119.1185,119.237,118.8914,119.1185,24866.0
2024-10-24 11:00:00,120.58,120.58,120.23,120.43,29564.0,119.0692,119.0692,118.7236,118.9211,29564.0
2024-10-24 11:30:00,120.41,120.46,120.01,120.08,31278.0,118.9013,118.9507,118.5063,118.5754,31278.0
2024-10-24 12:00:00,120.09,120.09,119.76,120.02,18607.0,118.5853,118.5853,118.2594,118.5162,18607.0
2024-10-24 12:30:00,120.02,120.29,120.01,120.28,17333.0,118.5162,118.7828,118.5063,118.7729,17333.0
2024-10-24 13:00:00,120.26,120.32,120.09,120.28,17508.0,118.7532,118.8124,118.5853,118.7729,17508.0
2024-10-24 13:30:00,120.25,120.41,120.11,120.14,17252.0,118.7433,118.9013,118.6051,118.6347,17252.0
2024-10-24 14:00:00,120.13,120.18,119.96,120.02,19779.0,118.6248,118.6742,118.4569,118.5162,19779.0
2024-10-24 14:30:00,120.01,120.1,119.84,120.05,44076.0,118.5063,118.5952,118.3384,118.5458,44076.0
2024-10-24 15:00:00,120.02,120.22,119.82,120.12,57687.0,118.5162,118.7137,118.3187,118.6149,57687.0
2024-10-24 15:30:00,120.08,120.58,119.96,120.48,230123.0,118.5754,119.0692,118.4569,118.9704,230123.0
2024-10-25 09:30:00,113.73,114.64,111.28,113.25,363705.0,112.305,113.2036,109.8857,111.831,363705.0
2024-10-25 10:00:00,113.22,113.64,112.66,112.68,164082.0,111.8014,112.2161,111.2484,111.2682,164082.0
2024-10-25 10:30:00,112.68,113.57,112.55,112.99,150453.0,111.2682,112.147,111.1398,111.5743,150453.0
2024-10-25 11:00:00,112.98,113.12,112.13,112.14,137410.0,111.5644,111.7026,110.725,110.7349,137410.0
2024-10-25 11:30:00,112.19,112.47,112.07,112.46,77303.0,110.7843,111.0608,110.6658,111.0509,77303.0
2024-10-25 12:00:00,112.43,112.45,112.09,112.36,61230.0,111.0213,111.041,110.6856,110.9522,61230.0
2024-10-25 12:30:00,112.34,112.71,112.17,112.44,67380.0,110.9324,111.2978,110.7645,111.0312,67380.0
2024-10-25 13:00:00,112.46,112.78,112.39,112.7,39475.0,111.0509,111.3669,110.9818,111.2879,39475.0
2024-10-25 13:30:00,112.67,112.69,112.0,112.34,54702.0,111.2583,111.278,110.5967,110.9324,54702.0
2024-10-25 14:00:00,112.34,112.52,112.13,112.17,68263.0,110.9324,111.1102,110.725,110.7645,68263.0
2024-10-25 14:30:00,112.19,112.59,112.15,112.36,61749.0,110.7843,111.1793,110.7448,110.9522,61749.0
2024-10-25 15:00:00,112.36,112.47,112.05,112.3,83164.0,110.9522,111.0608,110.6461,110.8929,83164.0
2024-10-25 15:30:00,112.32,112.56,112.2,112.3,338207.0,110.9127,111.1497,110.7942,110.8929,338207.0
2024-10-28 09:30:00,113.4,114.08,112.81,113.74,76212.0,111.9791,112.6506,111.3965,112.3149,76212.0
2024-10-28 10:00:00,113.74,113.85,113.17,113.57,31830.0,112.3149,112.4235,111.752,112.147,31830.0
2024-10-28 10:30:00,113.55,113.79,113.16,113.69,56517.0,112.1273,112.3643,111.7421,112.2655,56517.0
2024-10-28 11:00:00,113.67,113.99,113.43,113.62,31531.0,112.2458,112.5617,112.0088,112.1964,31531.0
2024-10-28 11:30:00,113.62,113.7,113.12,113.16,48187.0,112.1964,112.2754,111.7026,111.7421,48187.0
2024-10-28 12:00:00,113.16,113.55,113.12,113.51,45645.0,111.7421,112.1273,111.7026,112.0878,45645.0
2024-10-28 12:30:00,113.51,113.52,113.24,113.33,29535.0,112.0878,112.0976,111.8211,111.91,29535.0
2024-10-28 13:00:00,113.34,113.48,113.24,113.44,23183.0,111.9199,112.0581,111.8211,112.0186,23183.0
2024-10-28 13:30:00,113.43,113.59,113.38,113.48,25786.0,112.0088,112.1668,111.9594,112.0581,25786.0
2024-10-28 14:00:00,113.47,113.79,113.46,113.69,37692.0,112.0483,112.3643,112.0384,112.2655,37692.0
2024-10-28 14:30:00,113.71,113.75,113.54,113.54,40668.0,112.2853,112.3248,112.1174,112.1174,40668.0
2024-10-28 15:00:00,113.54,113.79,113.53,113.71,38212.0,112.1174,112.3643,112.1075,112.2853,38212.0
2024-10-28 15:30:00,113.72,113.85,113.35,113.41,267622.0,112.2951,112.4235,111.9298,111.989,267622.0
2024-10-29 09:30:00,113.36,113.84,112.9,113.23,105098.0,111.9396,112.4136,111.4854,111.8113,105098.0
2024-10-29 10:00:00,113.26,113.51,112.99,113.0,102106.0,111.8409,112.0878,111.5743,111.5841,102106.0
2024-10-29 10:30:00,112.99,113.08,112.76,112.88,94013.0,111.5743,111.6631,111.3472,111.4657,94013.0
2024-10-29 11:00:00,112.88,113.01,112.59,112.71,77876.0,111.4657,111.594,111.1793,111.2978,77876.0
2024-10-29 11:30:00,112.72,112.96,112.68,112.9,57107.0,111.3077,111.5447,111.2682,111.4854,57107.0
2024-10-29 12:00:00,112.91,113.03,112.76,112.82,47823.0,111.4953,111.6138,111.3472,111.4064,47823.0
2024-10-29 12:30:00,112.81,112.89,112.44,112.89,54008.0,111.3965,111.4755,111.0312,111.4755,54008.0
2024-10-29 13:00:00,112.9,112.98,112.38,112.43,89225.0,111.4854,111.5644,110.9719,111.0213,89225.0
2024-10-29 13:30:00,112.45,112.55,112.32,112.47,60059.0,111.041,111.1398,110.9127,111.0608,60059.0
2024-10-29 14:00:00,112.46,112.47,112.29,112.47,69921.0,111.0509,111.0608,110.883,111.0608,69921.0
2024-10-29 14:30:00,112.48,112.56,112.41,112.49,55816.0,111.0707,111.1497,111.0015,111.0805,55816.0
2024-10-29 15:00:00,112.5,112.5,112.18,112.37,83527.0,111.0904,111.0904,110.7744,110.962,83527.0
2024-10-29 15:30:00,112.36,112.46,112.09,112.15,193878.0,110.9522,111.0509,110.6856,110.7448,193878.0
2024-10-30 09:30:00,112.93,113.81,112.65,113.81,35096.0,111.515,112.384,111.2385,112.384,35096.0
2024-10-30 10:00:00,113.67,113.75,113.21,113.26,31358.0,112.2458,112.3248,111.7915,111.8409,31358.0
2024-10-30 10:30:00,113.26,113.48,113.2,113.22,30380.0,111.8409,112.0581,111.7816,111.8014,30380.0
2024-10-30 11:00:00,113.21,113.3,112.75,112.87,26974.0,111.7915,111.8804,111.3373,111.4558,26974.0
2024-10-30 11:30:00,112.9,113.14,112.9,113.0,35412.0,111.4854,111.7224,111.4854,111.5841,35412.0
2024-10-30 12:00:00,113.0,113.13,112.88,112.94,25833.0,111.5841,111.7125,111.4657,111.5249,25833.0
2024-10-30 12:30:00,112.93,112.94,112.59,112.64,27318.0,111.515,111.5249,111.1793,111.2287,27318.0
2024-10-30 13:00:00,112.65,112.76,112.49,112.49,49418.0,111.2385,111.3472,111.0805,111.0805,49418.0
2024-10-30 13:30:00,112.5,112.6,112.4,112.53,46420.0,111.0904,111.1892,110.9917,111.12,46420.0
2024-10-30 14:00:00,112.53,112.65,112.42,112.5,28538.0,111.12,111.2385,111.0114,111.0904,28538.0
2024-10-30 14:30:00,112.49,112.63,112.36,112.52,51574.0,111.0805,111.2188,110.9522,111.1102,51574.0
2024-10-30 15:00:00,112.51,112.7,112.47,112.7,44156.0,111.1003,111.2879,111.0608,111.2879,44156.0
2024-10-30 15:30:00,112.71,112.9,112.53,112.72,241701.0,111.2978,111.4854,111.12,111.3077,241701.0
2024-10-31 09:30:00,112.15,113.02,111.68,112.13,62820.0,110.7448,111.6039,110.2807,110.725,62820.0
2024-10-31 10:00:00,112.13,112.38,111.53,111.73,56217.0,110.725,110.9719,110.1326,110.3301,56217.0
2024-10-31 10:30:00,111.72,111.8,111.47,111.61,65466.0,110.3202,110.3992,110.0733,110.2116,65466.0
2024-10-31 11:00:00,111.57,111.69,111.2,111.5,61942.0,110.1721,110.2906,109.8067,110.1029,61942.0
2024-10-31 11:30:00,111.51,111.8,111.47,111.59,39410.0,110.1128,110.3992,110.0733,110.1918,39410.0
2024-10-31 12:00:00,111.64,112.1,111.57,111.86,36897.0,110.2412,110.6954,110.1721,110.4584,36897.0
2024-10-31 12:30:00,111.82,111.87,111.49,111.61,28628.0,110.4189,110.4683,110.0931,110.2116,28628.0
2024-10-31 13:00:00,111.62,111.9,111.62,111.66,34541.0,110.2214,110.4979,110.2214,110.2609,34541.0
2024-10-31 13:30:00,111.64,111.76,111.46,111.61,95365.0,110.2412,110.3597,110.0634,110.2116,95365.0
2024-10-31 14:00:00,111.63,111.68,111.45,111.54,63997.0,110.2313,110.2807,110.0536,110.1424,63997.0
2024-10-31 14:30:00,111.54,111.63,111.31,111.54,99446.0,110.1424,110.2313,109.9153,110.1424,99446.0
2024-10-31 15:00:00,111.54,111.54,110.88,110.95,115826.0,110.1424,110.1424,109.4907,109.5598,115826.0
2024-10-31 15:30:00,110.96,110.98,110.4,110.43,368434.0,109.5697,109.5895,109.0167,109.0464,368434.0
2024-11-01 09:30:00,111.08,111.35,110.33,110.64,39611.0,109.6882,109.9548,108.9476,109.2537,39611.0
2024-11-01 10:00:00,110.66,111.42,110.43,111.42,52615.0,109.2735,110.0239,109.0464,110.0239,52615.0
2024-11-01 10:30:00,111.4,111.43,110.77,110.95,41667.0,110.0042,110.0338,109.3821,109.5598,41667.0
2024-11-01 11:00:00,110.94,111.01,110.64,110.81,47122.0,109.55,109.6191,109.2537,109.4216,47122.0
2024-11-01 11:30:00,110.81,111.18,110.67,110.77,44374.0,109.4216,109.787,109.2833,109.3821,44374.0
2024-11-01 12:00:00,110.78,110.82,110.51,110.61,23092.0,109.392,109.4315,109.1253,109.2241,23092.0
2024-11-01 12:30:00,110.58,110.71,110.4,110.48,39020.0,109.1945,109.3228,109.0167,109.0957,39020.0
2024-11-01 13:00:00,110.51,110.66,110.43,110.59,24568.0,109.1253,109.2735,109.0464,109.2043,24568.0
2024-11-01 13:30:00,110.59,110.62,110.22,110.36,42656.0,109.2043,109.234,108.839,108.9772,42656.0
2024-11-01 14:00:00,110.34,110.52,110.21,110.5,35283.0,108.9575,109.1352,108.8291,109.1155,35283.0
2024-11-01 14:30:00,110.49,110.61,110.4,110.45,50658.0,109.1056,109.2241,109.0167,109.0661,50658.0
2024-11-01 15:00:00,110.43,110.49,110.18,110.21,58430.0,109.0464,109.1056,108.7995,108.8291,58430.0
2024-11-01 15:30:00,110.21,110.35,109.93,110.09,342599.0,108.8291,108.9674,108.5526,108.7106,342599.0
2024-11-04 09:30:00,110.3,110.96,110.06,110.94,56099.0,108.918,109.5697,108.681,109.55,56099.0
2024-11-04 10:00:00,110.97,111.04,110.61,110.96,36286.0,109.5796,109.6487,109.2241,109.5697,36286.0
2024-11-04 10:30:00,110.95,111.01,110.53,110.76,34706.0,109.5598,109.6191,109.1451,109.3722,34706.0
2024-11-04 11:00:00,110.74,110.78,110.5,110.69,29607.0,109.3525,109.392,109.1155,109.3031,29607.0
2024-11-04 11:30:00,110.67,110.67,110.29,110.37,47662.0,109.2833,109.2833,108.9081,108.9871,47662.0
2024-11-04 12:00:00,110.35,110.95,110.29,110.86,27915.0,108.9674,109.5598,108.9081,109.471,27915.0
2024-11-04 12:30:00,110.84,111.08,110.84,110.97,22871.0,109.4512,109.6882,109.4512,109.5796,22871.0
2024-11-04 13:00:00,110.96,110.97,110.72,110.93,22870.0,109.5697,109.5796,109.3327,109.5401,22870.0
2024-11-04 13:30:00,110.9,111.07,110.84,110.88,22188.0,109.5105,109.6783,109.4512,109.4907,22188.0
2024-11-04 14:00:00,110.91,111.08,110.83,110.83,29289.0,109.5203,109.6882,109.4413,109.4413,29289.0
2024-11-04 14:30:00,110.81,111.07,110.75,110.92,52989.0,109.4216,109.6783,109.3623,109.5302,52989.0
2024-11-04 15:00:00,110.9,111.15,110.88,111.1,39217.0,109.5105,109.7573,109.4907,109.708,39217.0
2024-11-04 15:30:00,111.09,111.21,110.9,111.16,218563.0,109.6981,109.8166,109.5105,109.7672,218563.0
2024-11-05 09:30:00,111.12,111.68,110.86,111.41,55351.0,109.7277,110.2807,109.471,110.0141,55351.0
2024-11-05 10:00:00,111.47,111.78,110.75,111.15,40823.0,110.0733,110.3794,109.3623,109.7573,40823.0
2024-11-05 10:30:00,111.17,111.23,110.79,110.93,16638.0,109.7771,109.8363,109.4018,109.5401,16638.0
2024-11-05 11:00:00,110.89,110.9,110.59,110.75,41312.0,109.5006,109.5105,109.2043,109.3623,41312.0
2024-11-05 11:30:00,110.75,110.85,110.65,110.65,18231.0,109.3623,109.4611,109.2636,109.2636,18231.0
2024-11-05 12:00:00,110.64,110.84,110.59,110.77,14582.0,109.2537,109.4512,109.2043,109.3821,14582.0
2024-11-05 12:30:00,110.79,110.96,110.77,110.94,13230.0,109.4018,109.5697,109.3821,109.55,13230.0
2024-11-05 13:00:00,110.95,111.05,110.9,110.94,15782.0,109.5598,109.6586,109.5105,109.55,15782.0
2024-11-05 13:30:00,110.92,111.01,110.71,110.94,23039.0,109.5302,109.6191,109.3228,109.55,23039.0
2024-11-05 14:00:00,110.93,110.98,110.79,110.83,16951.0,109.5401,109.5895,109.4018,109.4413,16951.0
2024-11-05 14:30:00,110.8,110.88,110.72,110.81,22595.0,109.4117,109.4907,109.3327,109.4216,22595.0
2024-11-05 15:00:00,110.77,110.94,110.65,110.92,58373.0,109.3821,109.55,109.2636,109.5302,58373.0
2024-11-05 15:30:00,110.92,111.72,110.88,111.64,212044.0,109.5302,110.3202,109.4907,110.2412,212044.0
2024-11-06 09:30:00,117.46,117.64,115.88,116.27,141849.0,115.9883,116.166,114.4281,114.8132,141849.0
2024-11-06 10:00:00,116.37,116.91,116.16,116.73,68874.0,114.9119,115.4452,114.7046,115.2674,68874.0
2024-11-06 10:30:00,116.62,116.66,115.43,115.78,33212.0,115.1588,115.1983,113.9837,114.3293,33212.0
2024-11-06 11:00:00,115.79,116.2,115.67,115.82,103188.0,114.3392,114.7441,114.2207,114.3688,103188.0
2024-11-06 11:30:00,115.84,116.32,115.73,116.26,65230.0,114.3886,114.8626,114.2799,114.8033,65230.0
2024-11-06 12:00:00,116.28,116.28,115.81,115.94,39036.0,114.8231,114.8231,114.3589,114.4873,39036.0
2024-11-06 12:30:00,115.95,116.23,115.85,116.06,45765.0,114.4972,114.7737,114.3984,114.6058,45765.0
2024-11-06 13:00:00,116.07,116.34,115.86,116.11,25006.0,114.6157,114.8823,114.4083,114.6552,25006.0
2024-11-06 13:30:00,116.09,116.24,115.87,115.93,34716.0,114.6354,114.7836,114.4182,114.4774,34716.0
2024-11-06 14:00:00,115.93,116.27,115.89,115.94,93742.0,114.4774,114.8132,114.4379,114.4873,93742.0
2024-11-06 14:30:00,115.91,115.94,115.61,115.84,33828.0,114.4577,114.4873,114.1614,114.3886,33828.0
2024-11-06 15:00:00,115.83,116.25,115.83,116.2,45111.0,114.3787,114.7934,114.3787,114.7441,45111.0
2024-11-06 15:30:00,116.23,116.87,116.21,116.75,311115.0,114.7737,115.4057,114.7539,115.2872,311115.0
2024-11-07 09:30:00,115.99,116.19,114.83,115.02,32805.0,114.5367,114.7342,113.3912,113.5788,32805.0
2024-11-07 10:00:00,115.04,115.98,115.03,115.71,22198.0,113.5986,114.5268,113.5887,114.2602,22198.0
2024-11-07 10:30:00,115.75,115.85,115.24,115.34,17933.0,114.2997,114.3984,113.7961,113.8948,17933.0
2024-11-07 11:00:00,115.35,115.52,115.01,115.09,25412.0,113.9047,114.0726,113.569,113.648,25412.0
2024-11-07 11:30:00,115.14,115.19,114.83,114.93,15325.0,113.6973,113.7467,113.3912,113.49,15325.0
2024-11-07 12:00:00,114.98,115.34,114.96,115.33,9933.0,113.5393,113.8948,113.5196,113.885,9933.0
2024-11-07 12:30:00,115.35,115.35,115.02,115.06,17535.0,113.9047,113.9047,113.5788,113.6183,17535.0
2024-11-07 13:00:00,115.07,115.16,114.96,115.01,13934.0,113.6282,113.7171,113.5196,113.569,13934.0
2024-11-07 13:30:00,114.96,115.47,114.93,115.3,34709.0,113.5196,114.0232,113.49,113.8553,34709.0
2024-11-07 14:00:00,115.3,115.52,115.21,115.37,57118.0,113.8553,114.0726,113.7665,113.9245,57118.0
2024-11-07 14:30:00,115.39,115.48,115.08,115.19,38198.0,113.9442,114.0331,113.6381,113.7467,38198.0
2024-11-07 15:00:00,115.19,115.45,115.02,115.34,29722.0,113.7467,114.0035,113.5788,113.8948,29722.0
2024-11-07 15:30:00,115.34,115.65,115.17,115.18,144291.0,113.8948,114.2009,113.727,113.7368,144291.0
2024-11-08 09:30:00,116.01,116.06,115.43,115.89,49291.0,114.5564,114.6058,113.9837,114.4379,49291.0
2024-11-08 10:00:00,116.02,116.96,115.96,116.77,18914.0,114.5663,115.4945,114.5071,115.3069,18914.0
2024-11-08 10:30:00,116.83,117.34,116.83,117.14,26262.0,115.3662,115.8698,115.3662,115.6723,26262.0
2024-11-08 11:00:00,117.1,117.4,116.97,117.14,28846.0,115.6328,115.929,115.5044,115.6723,28846.0
2024-11-08 11:30:00,117.11,117.22,116.96,117.05,21692.0,115.6427,115.7513,115.4945,115.5834,21692.0
2024-11-08 12:00:00,117.05,117.24,116.98,117.2,23545.0,115.5834,115.771,115.5143,115.7315,23545.0
2024-11-08 12:30:00,117.22,117.31,117.01,117.01,21502.0,115.7513,115.8401,115.5439,115.5439,21502.0
2024-11-08 13:00:00,116.98,117.15,116.9,117.13,34548.0,115.5143,115.6822,115.4353,115.6624,34548.0
2024-11-08 13:30:00,117.11,117.43,117.04,117.43,28438.0,115.6427,115.9586,115.5735,115.9586,28438.0
2024-11-08 14:00:00,117.4,117.54,117.33,117.47,18646.0,115.929,116.0673,115.8599,115.9981,18646.0
2024-11-08 14:30:00,117.52,117.73,117.47,117.57,40635.0,116.0475,116.2549,115.9981,116.0969,40635.0
2024-11-08 15:00:00,117.57,117.57,117.28,117.33,44368.0,116.0969,116.0969,115.8105,115.8599,44368.0
2024-11-08 15:30:00,117.33,117.6,117.08,117.44,282280.0,115.8599,116.1265,115.613,115.9685,282280.0
2024-11-11 09:30:00,118.0,118.89,117.59,118.84,61822.0,116.5215,117.4003,116.1166,117.351,61822.0
2024-11-11 10:00:00,118.84,118.92,118.13,118.3,15953.0,117.351,117.43,116.6499,116.8177,15953.0
2024-11-11 10:30:00,118.36,118.37,118.04,118.33,14287.0,116.877,116.8869,116.561,116.8474,14287.0
2024-11-11 11:00:00,118.36,118.46,118.05,118.21,22048.0,116.877,116.9757,116.5709,116.7289,22048.0
2024-11-11 11:30:00,118.15,118.56,118.11,118.45,15443.0,116.6696,117.0745,116.6301,116.9659,15443.0
2024-11-11 12:00:00,118.42,118.42,118.26,118.28,16407.0,116.9362,116.9362,116.7782,116.798,16407.0
2024-11-11 12:30:00,118.25,118.31,118.17,118.27,10434.0,116.7684,116.8276,116.6894,116.7881,10434.0
2024-11-11 13:00:00,118.23,118.38,118.07,118.21,25925.0,116.7486,116.8967,116.5906,116.7289,25925.0
2024-11-11 13:30:00,118.22,118.22,117.99,118.13,16034.0,116.7387,116.7387,116.5116,116.6499,16034.0
2024-11-11 14:00:00,118.14,118.43,118.1,118.41,27232.0,116.6597,116.9461,116.6202,116.9264,27232.0
2024-11-11 14:30:00,118.41,118.42,118.2,118.25,19872.0,116.9264,116.9362,116.719,116.7684,19872.0
2024-11-11 15:00:00,118.25,118.25,117.79,117.83,25407.0,116.7684,116.7684,116.3141,116.3536,25407.0
2024-11-11 15:30:00,117.87,117.87,117.6,117.82,172171.0,116.3931,116.3931,116.1265,116.3438,172171.0
2024-11-12 09:30:00,117.57,118.19,117.46,117.77,42882.0,116.0969,116.7091,115.9883,116.2944,42882.0
2024-11-12 10:00:00,117.73,118.03,117.57,117.8,30016.0,116.2549,116.5511,116.0969,116.324,30016.0
2024-11-12 10:30:00,117.76,117.83,117.49,117.78,18835.0,116.2845,116.3536,116.0179,116.3043,18835.0
2024-11-12 11:00:00,117.81,118.23,117.65,117.99,23091.0,116.3339,116.7486,116.1759,116.5116,23091.0
2024-11-12 11:30:00,117.98,117.98,117.58,117.66,16603.0,116.5018,116.5018,116.1068,116.1858,16603.0
2024-11-12 12:00:00,117.66,117.78,117.49,117.69,17402.0,116.1858,116.3043,116.0179,116.2154,17402.0
2024-11-12 12:30:00,117.7,117.7,117.38,117.43,19507.0,116.2253,116.2253,115.9093,115.9586,19507.0
2024-11-12 13:00:00,117.42,117.64,117.41,117.64,14226.0,115.9488,116.166,115.9389,116.166,14226.0
2024-11-12 13:30:00,117.67,118.02,117.61,117.95,22761.0,116.1956,116.5413,116.1364,116.4721,22761.0
2024-11-12 14:00:00,117.95,118.33,117.93,118.29,29616.0,116.4721,116.8474,116.4524,116.8079,29616.0
2024-11-12 14:30:00,118.27,118.51,118.21,118.32,31742.0,116.7881,117.0251,116.7289,116.8375,31742.0
2024-11-12 15:00:00,118.3,118.35,118.08,118.15,30273.0,116.8177,116.8671,116.6005,116.6696,30273.0
2024-11-12 15:30:00,118.15,118.17,117.76,117.88,173337.0,116.6696,116.6894,116.2845,116.403,173337.0
2024-11-13 09:30:00,117.56,118.18,117.48,118.06,33092.0,116.087,116.6992,116.008,116.5807,33092.0
2024-11-13 10:00:00,118.08,118.13,117.33,117.55,28368.0,116.6005,116.6499,115.8599,116.0771,28368.0
2024-11-13 10:30:00,117.53,118.11,117.49,118.11,25088.0,116.0574,116.6301,116.0179,116.6301,25088.0
2024-11-13 11:00:00,118.17,118.23,117.96,118.06,17543.0,116.6894,116.7486,116.482,116.5807,17543.0
2024-11-13 11:30:00,118.06,118.35,118.02,118.13,16438.0,116.5807,116.8671,116.5413,116.6499,16438.0
2024-11-13 12:00:00,118.09,118.15,117.74,117.79,22325.0,116.6104,116.6696,116.2648,116.3141,22325.0
2024-11-13 12:30:00,117.79,117.9,117.7,117.77,15874.0,116.3141,116.4228,116.2253,116.2944,15874.0
2024-11-13 13:00:00,117.77,117.77,117.47,117.52,8387.0,116.2944,116.2944,115.9981,116.0475,8387.0
2024-11-13 13:30:00,117.53,117.65,117.47,117.49,14578.0,116.0574,116.1759,115.9981,116.0179,14578.0
2024-11-13 14:00:00,117.49,117.75,117.48,117.61,13923.0,116.0179,116.2746,116.008,116.1364,13923.0
2024-11-13 14:30:00,117.58,117.65,117.44,117.48,29129.0,116.1068,116.1759,115.9685,116.008,29129.0
2024-11-13 15:00:00,117.48,117.79,117.45,117.75,18837.0,116.008,116.3141,115.9784,116.2746,18837.0
2024-11-13 15:30:00,117.73,117.91,117.52,117.64,120072.0,116.2549,116.4326,116.0475,116.166,120072.0
2024-11-14 09:30:00,117.28,117.62,116.79,117.11,46057.0,115.8105,116.1463,115.3267,115.6427,46057.0
2024-11-14 10:00:00,117.11,117.11,116.49,116.81,29640.0,115.6427,115.6427,115.0304,115.3464,29640.0
2024-11-14 10:30:00,116.85,116.96,116.61,116.8,14414.0,115.3859,115.4945,115.1489,115.3365,14414.0
2024-11-14 11:00:00,116.75,116.77,116.35,116.76,21807.0,115.2872,115.3069,114.8922,115.297,21807.0
2024-11-14 11:30:00,116.87,116.87,116.19,116.26,12448.0,115.4057,115.4057,114.7342,114.8033,12448.0
2024-11-14 12:00:00,116.27,116.34,116.11,116.15,14724.0,114.8132,114.8823,114.6552,114.6947,14724.0
2024-11-14 12:30:00,116.16,116.43,116.07,116.36,18729.0,114.7046,114.9712,114.6157,114.902,18729.0
2024-11-14 13:00:00,116.34,116.57,116.3,116.51,17733.0,114.8823,115.1094,114.8428,115.0502,17733.0
2024-11-14 13:30:00,116.48,116.48,116.31,116.32,30585.0,115.0205,115.0205,114.8527,114.8626,30585.0
2024-11-14 14:00:00,116.34,116.87,116.34,116.86,20051.0,114.8823,115.4057,114.8823,115.3958,20051.0
2024-11-14 14:30:00,116.87,116.91,116.73,116.8,31045.0,115.4057,115.4452,115.2674,115.3365,31045.0
2024-11-14 15:00:00,116.82,116.82,116.24,116.68,45137.0,115.3563,115.3563,114.7836,115.218,45137.0
2024-11-14 15:30:00,116.66,116.68,116.26,116.45,115976.0,115.1983,115.218,114.8033,114.9909,115976.0
2024-11-15 09:30:00,116.95,118.31,116.6,117.43,97444.0,115.4847,116.8276,115.139,115.9586,97444.0
2024-11-15 10:00:00,117.55,118.12,117.3,117.96,57917.0,116.0771,116.64,115.8303,116.482,57917.0
2024-11-15 10:30:00,117.86,117.86,117.38,117.38,29077.0,116.3833,116.3833,115.9093,115.9093,29077.0
2024-11-15 11:00:00,117.42,117.6,117.23,117.56,30228.0,115.9488,116.1265,115.7611,116.087,30228.0
2024-11-15 11:30:00,117.55,117.87,117.27,117.8,20880.0,116.0771,116.3931,115.8006,116.324,20880.0
2024-11-15 12:00:00,117.73,117.76,117.08,117.19,23113.0,116.2549,116.2845,115.613,115.7216,23113.0
2024-11-15 12:30:00,117.12,117.42,117.03,117.36,11913.0,115.6525,115.9488,115.5637,115.8895,11913.0
2024-11-15 13:00:00,117.37,117.51,117.22,117.33,15656.0,115.8994,116.0376,115.7513,115.8599,15656.0
2024-11-15 13:30:00,117.31,117.34,117.08,117.15,12629.0,115.8401,115.8698,115.613,115.6822,12629.0
2024-11-15 14:00:00,117.11,117.3,117.0,117.2,13119.0,115.6427,115.8303,115.534,115.7315,13119.0
2024-11-15 14:30:00,117.23,117.41,117.17,117.4,15029.0,115.7611,115.9389,115.7019,115.929,15029.0
2024-11-15 15:00:00,117.35,117.61,117.31,117.36,65413.0,115.8796,116.1364,115.8401,115.8895,65413.0
2024-11-15 15:30:00,117.35,118.03,117.33,117.93,107281.0,115.8796,116.5511,115.8599,116.4524,107281.0
2024-11-18 09:30:00,117.78,118.5,117.65,118.28,36402.0,116.3043,117.0152,116.1759,116.798,36402.0
2024-11-18 10:00:00,118.22,118.25,117.04,117.14,48923.0,116.7387,116.7684,115.5735,115.6723,48923.0
2024-11-18 10:30:00,117.1,117.37,116.94,117.26,26960.0,115.6328,115.8994,115.4748,115.7908,26960.0
2024-11-18 11:00:00,117.29,117.66,117.07,117.59,27392.0,115.8204,116.1858,115.6032,116.1166,27392.0
2024-11-18 11:30:00,117.64,118.0,117.64,117.72,15519.0,116.166,116.5215,116.166,116.245,15519.0
2024-11-18 12:00:00,117.65,118.0,117.64,118.0,16272.0,116.1759,116.5215,116.166,116.5215,16272.0
2024-11-18 12:30:00,117.97,118.33,117.96,118.3,16620.0,116.4919,116.8474,116.482,116.8177,16620.0
2024-11-18 13:00:00,118.29,118.29,118.04,118.11,16770.0,116.8079,116.8079,116.561,116.6301,16770.0
2024-11-18 13:30:00,118.07,118.2,117.96,118.06,15275.0,116.5906,116.719,116.482,116.5807,15275.0
2024-11-18 14:00:00,118.05,118.21,118.0,118.16,18530.0,116.5709,116.7289,116.5215,116.6795,18530.0
2024-11-18 14:30:00,118.17,118.17,117.92,118.03,21389.0,116.6894,116.6894,116.4425,116.5511,21389.0
2024-11-18 15:00:00,118.02,118.09,117.86,117.87,19500.0,116.5413,116.6104,116.3833,116.3931,19500.0
2024-11-18 15:30:00,117.92,118.18,117.77,118.13,80121.0,116.4425,116.6992,116.2944,116.6499,80121.0
2024-11-19 09:30:00,116.93,117.31,115.8,116.18,83490.0,115.4649,115.8401,114.3491,114.7243,83490.0
2024-11-19 10:00:00,116.14,116.56,116.03,116.53,22211.0,114.6848,115.0995,114.5762,115.0699,22211.0
2024-11-19 10:30:00,116.52,116.94,116.52,116.87,16357.0,115.06,115.4748,115.06,115.4057,16357.0
2024-11-19 11:00:00,116.93,117.29,116.68,117.19,16182.0,115.4649,115.8204,115.218,115.7216,16182.0
2024-11-19 11:30:00,117.21,117.31,116.97,117.04,14514.0,115.7414,115.8401,115.5044,115.5735,14514.0
2024-11-19 12:00:00,117.06,117.08,116.77,116.8,42605.0,115.5933,115.613,115.3069,115.3365,42605.0
2024-11-19 12:30:00,116.76,117.2,116.73,117.15,57196.0,115.297,115.7315,115.2674,115.6822,57196.0
2024-11-19 13:00:00,117.09,117.16,116.96,116.98,14009.0,115.6229,115.692,115.4945,115.5143,14009.0
2024-11-19 13:30:00,116.98,117.23,116.93,117.15,18511.0,115.5143,115.7611,115.4649,115.6822,18511.0
2024-11-19 14:00:00,117.09,117.13,116.94,116.99,36581.0,115.6229,115.6624,115.4748,115.5242,36581.0
2024-11-19 14:30:00,116.97,116.99,116.54,116.92,142548.0,115.5044,115.5242,115.0798,115.455,142548.0
2024-11-19 15:00:00,116.95,117.1,116.71,117.07,87250.0,115.4847,115.6328,115.2477,115.6032,87250.0
2024-11-19 15:30:00,117.05,117.05,116.64,116.8,188129.0,115.5834,115.5834,115.1785,115.3365,188129.0
2024-11-20 09:30:00,117.8,118.66,117.14,117.38,63095.0,116.324,117.1732,115.6723,115.9093,63095.0
2024-11-20 10:00:00,117.39,117.58,116.71,117.17,123316.0,115.9191,116.1068,115.2477,115.7019,123316.0
2024-11-20 10:30:00,117.25,117.42,117.05,117.36,54720.0,115.7809,115.9488,115.5834,115.8895,54720.0
2024-11-20 11:00:00,117.33,117.35,116.56,116.56,41779.0,115.8599,115.8796,115.0995,115.0995,41779.0
2024-11-20 11:30:00,116.55,117.22,116.5,117.11,54533.0,115.0897,115.7513,115.0403,115.6427,54533.0
2024-11-20 12:00:00,117.14,117.27,117.01,117.08,30758.0,115.6723,115.8006,115.5439,115.613,30758.0
2024-11-20 12:30:00,117.08,117.7,117.07,117.56,35177.0,115.613,116.2253,115.6032,116.087,35177.0
2024-11-20 13:00:00,117.53,118.14,117.42,117.93,89727.0,116.0574,116.6597,115.9488,116.4524,89727.0
2024-11-20 13:30:00,117.87,117.87,117.29,117.52,20623.0,116.3931,116.3931,115.8204,116.0475,20623.0
2024-11-20 14:00:00,117.46,117.73,117.41,117.66,24235.0,115.9883,116.2549,115.9389,116.1858,24235.0
2024-11-20 14:30:00,117.68,117.97,117.67,117.72,39968.0,116.2055,116.4919,116.1956,116.245,39968.0
2024-11-20 15:00:00,117.72,118.05,117.6,118.05,50484.0,116.245,116.5709,116.1265,116.5709,50484.0
2024-11-20 15:30:00,118.06,118.61,118.02,118.21,211421.0,116.5807,117.1239,116.5413,116.7289,211421.0
2024-11-21 09:30:00,118.85,118.85,117.83,118.32,31685.0,117.3609,117.3609,116.3536,116.8375,31685.0
2024-11-21 10:00:00,118.32,118.91,118.29,118.75,34075.0,116.8375,117.4201,116.8079,117.2621,34075.0
2024-11-21 10:30:00,118.73,119.32,118.7,119.16,8711.0,117.2424,117.825,117.2127,117.667,8711.0
2024-11-21 11:00:00,119.21,119.3,118.92,119.12,14673.0,117.7163,117.8052,117.43,117.6275,14673.0
2024-11-21 11:30:00,119.18,119.35,119.14,119.22,8524.0,117.6867,117.8546,117.6472,117.7262,8524.0
2024-11-21 12:00:00,119.16,119.48,119.05,119.43,20819.0,117.667,117.983,117.5583,117.9336,20819.0
2024-11-21 12:30:00,119.45,119.82,119.32,119.82,15353.0,117.9533,118.3187,117.825,118.3187,15353.0
2024-11-21 13:00:00,119.84,120.06,119.8,120.02,19978.0,118.3384,118.5557,118.2989,118.5162,19978.0
2024-11-21 13:30:00,120.02,120.02,119.65,119.7,19046.0,118.5162,118.5162,118.1508,118.2002,19046.0
2024-11-21 14:00:00,119.66,119.97,119.59,119.97,23183.0,118.1607,118.4668,118.0916,118.4668,23183.0
2024-11-21 14:30:00,120.0,120.0,119.75,119.82,26537.0,118.4964,118.4964,118.2496,118.3187,26537.0
2024-11-21 15:00:00,119.84,119.84,119.49,119.67,35947.0,118.3384,118.3384,117.9928,118.1706,35947.0
2024-11-21 15:30:00,119.64,119.81,119.5,119.63,107179.0,118.141,118.3088,118.0027,118.1311,107179.0
2024-11-22 09:30:00,119.49,120.73,119.49,120.38,37674.0,117.9928,119.2173,117.9928,118.8717,37674.0
2024-11-22 10:00:00,120.48,120.63,120.11,120.31,20737.0,118.9704,119.1185,118.6051,118.8026,20737.0
2024-11-22 10:30:00,120.31,120.56,120.17,120.53,11553.0,118.8026,119.0494,118.6643,119.0198,11553.0
2024-11-22 11:00:00,120.56,120.61,120.25,120.59,14711.0,119.0494,119.0988,118.7433,119.079,14711.0
2024-11-22 11:30:00,120.6,120.7,120.4,120.6,18079.0,119.0889,119.1877,118.8914,119.0889,18079.0
2024-11-22 12:00:00,120.59,120.77,120.49,120.64,12824.0,119.079,119.2568,118.9803,119.1284,12824.0
2024-11-22 12:30:00,120.62,120.62,120.43,120.53,10398.0,119.1087,119.1087,118.9211,119.0198,10398.0
2024-11-22 13:00:00,120.54,120.54,120.33,120.33,9133.0,119.0297,119.0297,118.8223,118.8223,9133.0
2024-11-22 13:30:00,120.31,120.5,120.31,120.49,19357.0,118.8026,118.9902,118.8026,118.9803,19357.0
2024-11-22 14:00:00,120.49,120.64,120.34,120.57,12210.0,118.9803,119.1284,118.8322,119.0593,12210.0
2024-11-22 14:30:00,120.57,120.67,120.45,120.59,19579.0,119.0593,119.158,118.9408,119.079,19579.0
2024-11-22 15:00:00,120.53,120.66,120.28,120.63,33260.0,119.0198,119.1482,118.7729,119.1185,33260.0
2024-11-22 15:30:00,120.63,120.88,120.39,120.65,164034.0,119.1185,119.3654,118.8816,119.1383,164034.0
2024-11-25 09:30:00,121.04,121.9,120.8,121.73,44635.0,119.5234,120.3726,119.2864,120.2048,44635.0
2024-11-25 10:00:00,121.78,122.29,121.57,122.29,52519.0,120.2541,120.7577,120.0468,120.7577,52519.0
2024-11-25 10:30:00,122.26,122.33,121.39,121.54,36168.0,120.7281,120.7972,119.869,120.0171,36168.0
2024-11-25 11:00:00,121.54,121.54,121.09,121.09,15050.0,120.0171,120.0171,119.5728,119.5728,15050.0
2024-11-25 11:30:00,121.07,121.22,120.85,121.07,21659.0,119.553,119.7012,119.3358,119.553,21659.0
2024-11-25 12:00:00,121.07,121.47,121.06,121.21,20189.0,119.553,119.948,119.5432,119.6913,20189.0
2024-11-25 12:30:00,121.28,121.28,121.01,121.08,22956.0,119.7604,119.7604,119.4938,119.5629,22956.0
2024-11-25 13:00:00,121.04,121.19,120.94,121.05,20998.0,119.5234,119.6715,119.4247,119.5333,20998.0
2024-11-25 13:30:00,121.05,121.44,120.99,121.43,23223.0,119.5333,119.9184,119.474,119.9085,23223.0
2024-11-25 14:00:00,121.44,121.48,121.15,121.17,21313.0,119.9184,119.9579,119.632,119.6518,21313.0
2024-11-25 14:30:00,121.14,121.4,121.1,121.35,36226.0,119.6222,119.8789,119.5827,119.8295,36226.0
2024-11-25 15:00:00,121.36,121.73,121.33,121.65,32229.0,119.8394,120.2048,119.8098,120.1258,32229.0
2024-11-25 15:30:00,121.62,121.78,121.18,121.53,210991.0,120.0961,120.2541,119.6617,120.0073,210991.0
2024-11-26 09:30:00,121.62,121.77,121.06,121.69,21871.0,120.0961,120.2443,119.5432,120.1653,21871.0
2024-11-26 10:00:00,121.67,122.0,121.45,121.78,19773.0,120.1455,120.4714,119.9283,120.2541,19773.0
2024-11-26 10:30:00,121.77,122.03,121.23,122.0,17070.0,120.2443,120.501,119.711,120.4714,17070.0
2024-11-26 11:00:00,121.95,122.12,121.75,122.1,12775.0,120.422,120.5899,120.2245,120.5701,12775.0
2024-11-26 11:30:00,122.14,122.24,122.01,122.11,9460.0,120.6096,120.7084,120.4813,120.58,9460.0
2024-11-26 12:00:00,122.05,122.32,121.93,122.1,78437.0,120.5208,120.7874,120.4023,120.5701,78437.0
2024-11-26 12:30:00,122.13,122.25,122.04,122.15,13131.0,120.5998,120.7182,120.5109,120.6195,13131.0
2024-11-26 13:00:00,122.16,122.23,122.11,122.18,5870.0,120.6294,120.6985,120.58,120.6491,5870.0
2024-11-26 13:30:00,122.18,122.23,122.04,122.17,6490.0,120.6491,120.6985,120.5109,120.6393,6490.0
2024-11-26 14:00:00,122.17,122.4,122.05,122.4,11035.0,120.6393,120.8664,120.5208,120.8664,11035.0
2024-11-26 14:30:00,122.36,122.42,122.25,122.29,15439.0,120.8269,120.8861,120.7182,120.7577,15439.0
2024-11-26 15:00:00,122.31,122.41,122.21,122.37,21686.0,120.7775,120.8762,120.6788,120.8367,21686.0
2024-11-26 15:30:00,122.36,122.74,122.36,122.6,129111.0,120.8269,121.2021,120.8269,121.0639,129111.0
2024-11-27 09:30:00,123.28,124.86,122.63,124.83,30394.0,121.7353,123.2955,121.0935,123.2659,30394.0
2024-11-27 10:00:00,124.73,124.83,124.43,124.61,19390.0,123.1672,123.2659,122.8709,123.0487,19390.0
2024-11-27 10:30:00,124.64,124.9,124.51,124.51,30091.0,123.0783,123.335,122.9499,122.9499,30091.0
2024-11-27 11:00:00,124.5,124.74,124.23,124.23,24687.0,122.9401,123.1771,122.6734,122.6734,24687.0
2024-11-27 11:30:00,124.22,124.32,124.09,124.16,19474.0,122.6636,122.7623,122.5352,122.6043,19474.0
2024-11-27 12:00:00,124.1,124.21,123.91,124.12,34702.0,122.5451,122.6537,122.3575,122.5648,34702.0
2024-11-27 12:30:00,124.09,124.12,123.9,124.01,17668.0,122.5352,122.5648,122.3476,122.4562,17668.0
2024-11-27 13:00:00,124.03,124.03,123.95,123.98,14793.0,122.4759,122.4759,122.3969,122.4266,14793.0
2024-11-27 13:30:00,124.0,124.13,123.85,124.12,20188.0,122.4463,122.5747,122.2982,122.5648,20188.0
2024-11-27 14:00:00,124.08,124.19,124.03,124.13,29916.0,122.5253,122.6339,122.4759,122.5747,29916.0
2024-11-27 14:30:00,124.13,124.2,124.12,124.13,23156.0,122.5747,122.6438,122.5648,122.5747,23156.0
2024-11-27 15:00:00,124.13,124.14,123.74,123.78,42177.0,122.5747,122.5846,122.1896,122.2291,42177.0
2024-11-27 15:30:00,123.75,124.17,123.71,123.75,124171.0,122.1995,122.6142,122.16,122.1995,124171.0
2024-11-29 09:30:00,124.02,124.71,123.82,123.88,31360.0,122.4661,123.1474,122.2686,122.3278,31360.0
2024-11-29 10:00:00,123.86,124.04,123.46,124.04,23221.0,122.3081,122.4858,121.9131,122.4858,23221.0
2024-11-29 10:30:00,123.98,124.08,123.8,124.06,16953.0,122.4266,122.5253,122.2488,122.5056,16953.0
2024-11-29 11:00:00,124.07,124.08,123.63,123.66,23679.0,122.5154,122.5253,122.081,122.1106,23679.0
2024-11-29 11:30:00,123.69,123.83,123.62,123.71,19723.0,122.1402,122.2785,122.0711,122.16,19723.0
2024-11-29 12:00:00,123.74,123.97,123.55,123.84,26629.0,122.1896,122.4167,122.002,122.2883,26629.0
2024-11-29 12:30:00,123.84,124.1,123.2,123.42,130724.0,122.2883,122.5451,121.6563,121.8736,130724.0
2024-12-02 09:30:00,123.47,123.54,121.83,121.84,52859.0,122.446,122.5154,120.8196,120.8295,52859.0
2024-12-02 10:00:00,121.98,122.06,121.47,121.66,22969.0,120.9683,121.0477,120.4626,120.651,22969.0
2024-12-02 10:30:00,121.65,121.69,121.18,121.27,22861.0,120.6411,120.6807,120.175,120.2642,22861.0
2024-12-02 11:00:00,121.25,121.8,121.11,121.76,17574.0,120.2444,120.7898,120.1056,120.7502,17574.0
2024-12-02 11:30:00,121.79,121.84,121.49,121.64,22868.0,120.7799,120.8295,120.4824,120.6312,22868.0
2024-12-02 12:00:00,121.63,121.88,121.59,121.84,21286.0,120.6212,120.8692,120.5816,120.8295,21286.0
2024-12-02 12:30:00,121.82,121.89,121.73,121.84,18634.0,120.8097,120.8791,120.7204,120.8295,18634.0
2024-12-02 13:00:00,121.86,122.0,121.82,121.96,20974.0,120.8493,120.9882,120.8097,120.9485,20974.0
2024-12-02 13:30:00,121.96,122.05,121.87,121.98,25633.0,120.9485,121.0378,120.8592,120.9683,25633.0
2024-12-02 14:00:00,121.95,122.0,121.75,122.0,24610.0,120.9386,120.9882,120.7402,120.9882,24610.0
2024-12-02 14:30:00,122.02,122.02,121.85,121.96,25421.0,121.008,121.008,120.8394,120.9485,25421.0
2024-12-02 15:00:00,121.94,122.0,121.75,121.81,31872.0,120.9287,120.9882,120.7402,120.7997,31872.0
2024-12-02 15:30:00,121.8,121.88,121.12,121.26,266280.0,120.7898,120.8692,120.1155,120.2543,266280.0
2024-12-03 09:30:00,121.95,122.4,120.53,121.44,78948.0,120.9386,121.3849,119.5304,120.4328,78948.0
2024-12-03 10:00:00,121.44,121.46,120.74,120.85,42583.0,120.4328,120.4526,119.7386,119.8477,42583.0
2024-12-03 10:30:00,120.85,121.06,120.62,120.78,21712.0,119.8477,120.056,119.6196,119.7783,21712.0
2024-12-03 11:00:00,120.7,120.72,120.4,120.65,26465.0,119.699,119.7188,119.4014,119.6494,26465.0
2024-12-03 11:30:00,120.65,120.77,120.38,120.65,27805.0,119.6494,119.7684,119.3816,119.6494,27805.0
2024-12-03 12:00:00,120.67,121.12,120.67,121.12,25530.0,119.6692,120.1155,119.6692,120.1155,25530.0
2024-12-03 12:30:00,121.1,121.2,120.9,120.91,30645.0,120.0956,120.1948,119.8973,119.9072,30645.0
2024-12-03 13:00:00,120.93,121.0,120.84,121.0,21623.0,119.927,119.9965,119.8378,119.9965,21623.0
2024-12-03 13:30:00,121.02,121.05,120.68,120.87,26695.0,120.0163,120.046,119.6791,119.8675,26695.0
2024-12-03 14:00:00,120.85,121.03,120.73,121.03,22639.0,119.8477,120.0262,119.7287,120.0262,22639.0
2024-12-03 14:30:00,121.05,121.3,121.05,121.26,33983.0,120.046,120.294,120.046,120.2543,33983.0
2024-12-03 15:00:00,121.24,121.24,120.99,121.07,15288.0,120.2345,120.2345,119.9865,120.0659,15288.0
2024-12-03 15:30:00,121.05,121.13,120.81,120.85,143239.0,120.046,120.1254,119.808,119.8477,143239.0
2024-12-04 09:30:00,120.46,120.8,119.94,120.56,31952.0,119.4609,119.7981,118.9453,119.5601,31952.0
2024-12-04 10:00:00,120.65,120.65,119.78,119.94,34746.0,119.6494,119.6494,118.7866,118.9453,34746.0
2024-12-04 10:30:00,119.98,120.14,119.89,120.05,16549.0,118.9849,119.1436,118.8957,119.0543,16549.0
2024-12-04 11:00:00,120.05,120.65,119.97,120.43,26277.0,119.0543,119.6494,118.975,119.4312,26277.0
2024-12-04 11:30:00,120.46,120.64,120.38,120.38,23295.0,119.4609,119.6395,119.3816,119.3816,23295.0
2024-12-04 12:00:00,120.35,120.56,120.26,120.52,23871.0,119.3519,119.5601,119.2626,119.5204,23871.0
2024-12-04 12:30:00,120.52,120.66,120.42,120.42,37199.0,119.5204,119.6593,119.4213,119.4213,37199.0
2024-12-04 13:00:00,120.41,120.5,120.2,120.22,32927.0,119.4114,119.5006,119.2031,119.2229,32927.0
2024-12-04 13:30:00,120.25,120.3,119.94,120.27,25689.0,119.2527,119.3023,118.9453,119.2725,25689.0
2024-12-04 14:00:00,120.26,120.37,120.13,120.37,57249.0,119.2626,119.3717,119.1337,119.3717,57249.0
2024-12-04 14:30:00,120.4,120.63,120.4,120.62,46540.0,119.4014,119.6295,119.4014,119.6196,46540.0
2024-12-04 15:00:00,120.62,120.78,120.5,120.69,39629.0,119.6196,119.7783,119.5006,119.689,39629.0
2024-12-04 15:30:00,120.69,120.99,120.55,120.6,118129.0,119.689,119.9865,119.5502,119.5998,118129.0
2024-12-05 09:30:00,121.07,121.98,120.76,121.92,36029.0,120.0659,120.9683,119.7585,120.9088,36029.0
2024-12-05 10:00:00,121.91,122.17,121.36,121.38,44023.0,120.8989,121.1568,120.3535,120.3733,44023.0
2024-12-05 10:30:00,121.31,122.07,121.27,121.71,23018.0,120.3039,121.0576,120.2642,120.7006,23018.0
2024-12-05 11:00:00,121.64,121.9,121.54,121.76,12184.0,120.6312,120.889,120.532,120.7502,12184.0
2024-12-05 11:30:00,121.72,121.75,121.52,121.62,20361.0,120.7105,120.7402,120.5122,120.6113,20361.0
2024-12-05 12:00:00,121.62,121.69,121.27,121.3,23832.0,120.6113,120.6807,120.2642,120.294,23832.0
2024-12-05 12:30:00,121.3,121.42,121.12,121.4,25200.0,120.294,120.413,120.1155,120.3931,25200.0
2024-12-05 13:00:00,121.4,121.63,121.32,121.52,23161.0,120.3931,120.6212,120.3138,120.5122,23161.0
2024-12-05 13:30:00,121.5,121.77,121.49,121.77,17284.0,120.4923,120.7601,120.4824,120.7601,17284.0
2024-12-05 14:00:00,121.76,121.76,121.5,121.55,13103.0,120.7502,120.7502,120.4923,120.5419,13103.0
2024-12-05 14:30:00,121.52,121.68,121.5,121.57,17569.0,120.5122,120.6708,120.4923,120.5617,17569.0
2024-12-05 15:00:00,121.48,121.5,121.3,121.3,27038.0,120.4725,120.4923,120.294,120.294,27038.0
2024-12-05 15:30:00,121.32,121.59,121.16,121.22,111685.0,120.3138,120.5816,120.1551,120.2146,111685.0
2024-12-06 09:30:00,120.82,121.59,120.26,120.72,30322.0,119.818,120.5816,119.2626,119.7188,30322.0
2024-12-06 10:00:00,120.68,120.71,119.97,120.16,20981.0,119.6791,119.7089,118.975,119.1634,20981.0
2024-12-06 10:30:00,120.07,120.23,119.75,120.02,13165.0,119.0742,119.2329,118.7568,119.0246,13165.0
2024-12-06 11:00:00,119.97,119.99,119.5,119.5,15362.0,118.975,118.9948,118.5089,118.5089,15362.0
2024-12-06 11:30:00,119.53,119.78,119.53,119.78,6402.0,118.5387,118.7866,118.5387,118.7866,6402.0
2024-12-06 12:00:00,119.69,119.69,119.26,119.34,9180.0,118.6973,118.6973,118.2709,118.3502,9180.0
2024-12-06 12:30:00,119.32,119.54,119.3,119.41,13387.0,118.3304,118.5486,118.3106,118.4197,13387.0
2024-12-06 13:00:00,119.38,119.83,119.38,119.59,11219.0,118.3899,118.8362,118.3899,118.5982,11219.0
2024-12-06 13:30:00,119.54,119.75,119.5,119.66,10890.0,118.5486,118.7568,118.5089,118.6676,10890.0
2024-12-06 14:00:00,119.65,119.69,119.43,119.56,13840.0,118.6577,118.6973,118.4395,118.5684,13840.0
2024-12-06 14:30:00,119.56,119.74,119.52,119.56,21452.0,118.5684,118.7469,118.5287,118.5684,21452.0
2024-12-06 15:00:00,119.53,119.54,119.21,119.23,25660.0,118.5387,118.5486,118.2213,118.2411,25660.0
2024-12-06 15:30:00,119.27,119.63,119.09,119.53,102157.0,118.2808,118.6378,118.1023,118.5387,102157.0
2024-12-09 09:30:00,119.38,119.74,118.22,118.51,40400.0,118.3899,118.7469,117.2395,117.5271,40400.0
2024-12-09 10:00:00,118.51,118.68,117.54,117.93,30152.0,117.5271,117.6957,116.5652,116.9519,30152.0
2024-12-09 10:30:00,117.88,117.9,116.34,116.67,86881.0,116.9023,116.9222,115.3751,115.7024,86881.0
2024-12-09 11:00:00,116.68,116.74,116.09,116.56,89177.0,115.7123,115.7718,115.1272,115.5933,89177.0
2024-12-09 11:30:00,116.5,116.62,115.89,116.25,71789.0,115.5338,115.6528,114.9288,115.2859,71789.0
2024-12-09 12:00:00,116.23,116.25,115.9,116.19,34551.0,115.266,115.2859,114.9388,115.2264,34551.0
2024-12-09 12:30:00,116.17,116.27,115.65,115.94,78133.0,115.2065,115.3057,114.6908,114.9784,78133.0
2024-12-09 13:00:00,115.95,116.35,115.87,116.22,31123.0,114.9883,115.385,114.909,115.2561,31123.0
2024-12-09 13:30:00,116.22,116.38,115.97,116.0,28267.0,115.2561,115.4148,115.0082,115.0379,28267.0
2024-12-09 14:00:00,115.99,116.1,115.6,116.1,62296.0,115.028,115.1371,114.6413,115.1371,62296.0
2024-12-09 14:30:00,116.12,116.21,116.02,116.06,47395.0,115.1569,115.2462,115.0578,115.0974,47395.0
2024-12-09 15:00:00,116.06,116.5,116.05,116.5,59200.0,115.0974,115.5338,115.0875,115.5338,59200.0
2024-12-09 15:30:00,116.5,116.5,115.79,116.21,291969.0,115.5338,115.5338,114.8297,115.2462,291969.0
2024-12-10 09:30:00,115.56,115.56,111.34,113.73,259738.0,114.6016,114.6016,110.4166,112.7868,259738.0
2024-12-10 10:00:00,113.66,113.91,112.54,113.16,92416.0,112.7173,112.9653,111.6066,112.2215,92416.0
2024-12-10 10:30:00,113.24,113.76,113.05,113.42,78784.0,112.3008,112.8165,112.1124,112.4793,78784.0
2024-12-10 11:00:00,113.44,114.12,113.43,114.07,108232.0,112.4992,113.1735,112.4892,113.1239,108232.0
2024-12-10 11:30:00,114.02,114.29,113.79,113.8,113688.0,113.0744,113.3421,112.8463,112.8562,113688.0
2024-12-10 12:00:00,113.87,114.05,113.62,113.77,60733.0,112.9256,113.1041,112.6777,112.8264,60733.0
2024-12-10 12:30:00,113.8,114.06,113.63,113.72,41531.0,112.8562,113.114,112.6876,112.7768,41531.0
2024-12-10 13:00:00,113.71,113.93,113.49,113.6,25854.0,112.7669,112.9851,112.5487,112.6578,25854.0
2024-12-10 13:30:00,113.56,113.92,113.52,113.75,28662.0,112.6182,112.9752,112.5785,112.8066,28662.0
2024-12-10 14:00:00,113.75,114.25,113.7,114.07,45546.0,112.8066,113.3024,112.757,113.1239,45546.0
2024-12-10 14:30:00,114.07,114.19,113.78,113.86,109958.0,113.1239,113.2429,112.8363,112.9157,109958.0
2024-12-10 15:00:00,113.84,113.9,113.27,113.34,125929.0,112.8958,112.9553,112.3306,112.4,125929.0
2024-12-10 15:30:00,113.36,113.37,112.6,112.99,323816.0,112.4198,112.4297,111.6661,112.0529,323816.0
2024-12-11 09:30:00,113.29,113.55,112.32,112.47,79908.0,112.3504,112.6083,111.3885,111.5372,79908.0
2024-12-11 10:00:00,112.38,112.83,112.28,112.75,40475.0,111.448,111.8942,111.3488,111.8149,40475.0
2024-12-11 10:30:00,112.69,112.75,112.31,112.54,31266.0,111.7554,111.8149,111.3785,111.6066,31266.0
2024-12-11 11:00:00,112.49,112.49,112.08,112.38,28392.0,111.557,111.557,111.1504,111.448,28392.0
2024-12-11 11:30:00,112.34,112.5,112.07,112.18,28550.0,111.4083,111.567,111.1405,111.2496,28550.0
2024-12-11 12:00:00,112.19,112.23,111.77,111.77,47040.0,111.2595,111.2992,110.843,110.843,47040.0
2024-12-11 12:30:00,111.77,111.89,111.6,111.87,27454.0,110.843,110.962,110.6744,110.9422,27454.0
2024-12-11 13:00:00,111.87,111.93,111.74,111.81,18714.0,110.9422,111.0017,110.8133,110.8827,18714.0
2024-12-11 13:30:00,111.86,112.13,111.63,112.09,58523.0,110.9323,111.2,110.7042,111.1604,58523.0
2024-12-11 14:00:00,112.02,112.25,111.9,112.25,52474.0,111.0909,111.319,110.9719,111.319,52474.0
2024-12-11 14:30:00,112.25,112.68,112.25,112.61,73334.0,111.319,111.7455,111.319,111.676,73334.0
2024-12-11 15:00:00,112.59,112.64,112.33,112.56,66487.0,111.6562,111.7058,111.3984,111.6265,66487.0
2024-12-11 15:30:00,112.56,113.31,112.54,113.06,232409.0,111.6265,112.3702,111.6066,112.1223,232409.0
2024-12-12 09:30:00,113.77,114.45,113.59,114.34,59504.0,112.8264,113.5008,112.6479,113.3917,59504.0
2024-12-12 10:00:00,114.28,114.57,113.5,113.61,29638.0,113.3322,113.6198,112.5587,112.6678,29638.0
2024-12-12 10:30:00,113.51,113.7,113.12,113.36,26272.0,112.5686,112.757,112.1818,112.4198,26272.0
2024-12-12 11:00:00,113.36,113.36,113.01,113.19,30632.0,112.4198,112.4198,112.0727,112.2512,30632.0
2024-12-12 11:30:00,113.2,113.46,112.95,112.95,23473.0,112.2612,112.519,112.0132,112.0132,23473.0
2024-12-12 12:00:00,112.95,113.01,112.73,112.75,58995.0,112.0132,112.0727,111.7951,111.8149,58995.0
2024-12-12 12:30:00,112.73,112.79,112.34,112.44,51442.0,111.7951,111.8546,111.4083,111.5075,51442.0
2024-12-12 13:00:00,112.45,112.6,112.26,112.26,121444.0,111.5174,111.6661,111.329,111.329,121444.0
2024-12-12 13:30:00,112.29,112.36,111.8,111.83,101913.0,111.3587,111.4281,110.8728,110.9025,101913.0
2024-12-12 14:00:00,111.85,111.95,111.36,111.38,143528.0,110.9224,111.0215,110.4364,110.4562,143528.0
2024-12-12 14:30:00,111.38,111.39,111.15,111.16,110751.0,110.4562,110.4662,110.2282,110.2381,110751.0
2024-12-12 15:00:00,111.15,111.43,111.02,111.23,145336.0,110.2282,110.5058,110.0992,110.3075,145336.0
2024-12-12 15:30:00,111.23,111.33,110.68,110.92,561108.0,110.3075,110.4067,109.7621,110.0001,561108.0
2024-12-13 09:30:00,111.99,112.0,111.21,111.84,68785.0,111.0612,111.0711,110.2877,110.9124,68785.0
2024-12-13 10:00:00,111.84,112.1,111.69,112.04,37067.0,110.9124,111.1703,110.7637,111.1108,37067.0
2024-12-13 10:30:00,112.0,112.19,111.76,112.19,25041.0,111.0711,111.2595,110.8331,111.2595,25041.0
2024-12-13 11:00:00,112.2,112.36,111.88,112.25,32163.0,111.2694,111.4281,110.9521,111.319,32163.0
2024-12-13 11:30:00,112.25,112.37,112.0,112.13,18097.0,111.319,111.438,111.0711,111.2,18097.0
2024-12-13 12:00:00,112.15,112.22,112.03,112.14,41498.0,111.2199,111.2893,111.1009,111.2099,41498.0
2024-12-13 12:30:00,112.18,112.22,112.02,112.15,20589.0,111.2496,111.2893,111.0909,111.2199,20589.0
2024-12-13 13:00:00,112.18,112.26,112.01,112.21,29585.0,111.2496,111.329,111.081,111.2794,29585.0
2024-12-13 13:30:00,112.2,112.24,111.84,111.96,18432.0,111.2694,111.3091,110.9124,111.0314,18432.0
2024-12-13 14:00:00,111.96,112.06,111.81,111.82,23870.0,111.0314,111.1306,110.8827,110.8926,23870.0
2024-12-13 14:30:00,111.79,111.95,111.7,111.79,33148.0,110.8628,111.0215,110.7736,110.8628,33148.0
2024-12-13 15:00:00,111.78,111.98,111.6,111.89,49235.0,110.8529,111.0513,110.6744,110.962,49235.0
2024-12-13 15:30:00,111.87,112.22,111.81,112.09,256536.0,110.9422,111.2893,110.8827,111.1604,256536.0
2024-12-16 09:30:00,112.0,112.77,111.33,111.79,69798.0,111.0711,111.8347,110.4067,110.8628,69798.0
2024-12-16 10:00:00,111.81,112.1,111.67,111.83,51117.0,110.8827,111.1703,110.7438,110.9025,51117.0
2024-12-16 10:30:00,111.77,111.94,111.4,111.78,21134.0,110.843,111.0116,110.4761,110.8529,21134.0
2024-12-16 11:00:00,111.82,111.84,111.39,111.41,16103.0,110.8926,110.9124,110.4662,110.486,16103.0
2024-12-16 11:30:00,111.46,111.59,111.15,111.15,17549.0,110.5356,110.6645,110.2282,110.2282,17549.0
2024-12-16 12:00:00,111.14,111.48,111.14,111.24,32376.0,110.2182,110.5554,110.2182,110.3174,32376.0
2024-12-16 12:30:00,111.24,111.53,111.22,111.52,24235.0,110.3174,110.605,110.2976,110.5951,24235.0
2024-12-16 13:00:00,111.48,111.64,111.32,111.33,23885.0,110.5554,110.7141,110.3967,110.4067,23885.0
2024-12-16 13:30:00,111.38,111.67,111.35,111.53,26665.0,110.4562,110.7438,110.4265,110.605,26665.0
2024-12-16 14:00:00,111.55,111.55,111.28,111.41,20748.0,110.6248,110.6248,110.3571,110.486,20748.0
2024-12-16 14:30:00,111.46,111.46,111.17,111.43,27225.0,110.5356,110.5356,110.248,110.5058,27225.0
2024-12-16 15:00:00,111.4,111.43,110.82,111.02,66073.0,110.4761,110.5058,109.9009,110.0992,66073.0
2024-12-16 15:30:00,111.05,111.17,110.69,110.78,141097.0,110.129,110.248,109.772,109.8612,141097.0
2024-12-17 09:30:00,109.85,110.06,109.02,109.81,62597.0,108.9389,109.1472,108.1158,108.8993,62597.0
2024-12-17 10:00:00,109.88,109.88,108.89,109.23,66268.0,108.9687,108.9687,107.9869,108.3241,66268.0
2024-12-17 10:30:00,109.26,109.47,109.05,109.07,102960.0,108.3538,108.5621,108.1456,108.1654,102960.0
2024-12-17 11:00:00,109.08,109.43,108.95,109.11,32658.0,108.1753,108.5224,108.0464,108.2051,32658.0
2024-12-17 11:30:00,109.04,109.2,108.78,108.97,59791.0,108.1357,108.2943,107.8778,108.0662,59791.0
2024-12-17 12:00:00,109.01,109.18,108.75,108.75,49574.0,108.1059,108.2745,107.8481,107.8481,49574.0
2024-12-17 12:30:00,108.82,109.02,108.82,108.91,36109.0,107.9175,108.1158,107.9175,108.0067,36109.0
2024-12-17 13:00:00,108.92,108.98,108.58,108.73,38139.0,108.0167,108.0762,107.6795,107.8282,38139.0
2024-12-17 13:30:00,108.73,108.93,108.67,108.91,27744.0,107.8282,108.0266,107.7687,108.0067,27744.0
2024-12-17 14:00:00,108.88,108.99,108.63,108.71,38031.0,107.977,108.0861,107.7291,107.8084,38031.0
2024-12-17 14:30:00,108.66,108.68,108.51,108.68,42519.0,107.7588,107.7786,107.6101,107.7786,42519.0
2024-12-17 15:00:00,108.66,108.87,108.64,108.7,34849.0,107.7588,107.9671,107.739,107.7985,34849.0
2024-12-17 15:30:00,108.69,109.07,108.65,109.04,191964.0,107.7886,108.1654,107.7489,108.1357,191964.0
2024-12-18 09:30:00,108.57,109.44,108.48,109.4,57315.0,107.6696,108.5323,107.5803,108.4927,57315.0
2024-12-18 10:00:00,109.29,109.43,108.86,108.93,32385.0,108.3836,108.5224,107.9571,108.0266,32385.0
2024-12-18 10:30:00,108.94,109.38,108.84,109.36,34533.0,108.0365,108.4728,107.9373,108.453,34533.0
2024-12-18 11:00:00,109.4,109.46,109.16,109.22,48583.0,108.4927,108.5522,108.2547,108.3142,48583.0
2024-12-18 11:30:00,109.16,109.42,109.16,109.31,19379.0,108.2547,108.5125,108.2547,108.4034,19379.0
2024-12-18 12:00:00,109.39,109.67,109.17,109.43,34955.0,108.4828,108.7604,108.2646,108.5224,34955.0
2024-12-18 12:30:00,109.36,109.39,109.14,109.21,35052.0,108.453,108.4828,108.2348,108.3042,35052.0
2024-12-18 13:00:00,109.19,109.33,109.01,109.01,32586.0,108.2844,108.4233,108.1059,108.1059,32586.0
2024-12-18 13:30:00,109.13,109.45,109.09,109.3,21583.0,108.2249,108.5423,108.1852,108.3935,21583.0
2024-12-18 14:00:00,109.33,109.33,108.42,108.65,45365.0,108.4233,108.4233,107.5208,107.7489,45365.0
2024-12-18 14:30:00,108.66,108.84,107.98,108.07,115182.0,107.7588,107.9373,107.0844,107.1737,115182.0
2024-12-18 15:00:00,108.07,108.52,107.92,108.2,62788.0,107.1737,107.62,107.0249,107.3026,62788.0
2024-12-18 15:30:00,108.22,108.36,106.98,106.99,210108.0,107.3225,107.4613,106.0927,106.1027,210108.0
2024-12-19 09:30:00,107.6,108.77,106.85,107.83,89998.0,106.7076,107.8679,105.9638,106.9357,89998.0
2024-12-19 10:00:00,107.84,107.97,107.16,107.44,50466.0,106.9456,107.0745,106.2712,106.5489,50466.0
2024-12-19 10:30:00,107.45,107.64,107.28,107.49,29585.0,106.5588,106.7473,106.3903,106.5985,29585.0
2024-12-19 11:00:00,107.44,107.69,107.12,107.64,39639.0,106.5489,106.7969,106.2316,106.7473,39639.0
2024-12-19 11:30:00,107.65,107.72,107.5,107.54,19569.0,106.7572,106.8266,106.6084,106.6481,19569.0
2024-12-19 12:00:00,107.54,107.78,107.34,107.36,76549.0,106.6481,106.8861,106.4498,106.4696,76549.0
2024-12-19 12:30:00,107.4,107.49,107.12,107.25,31980.0,106.5093,106.5985,106.2316,106.3605,31980.0
2024-12-19 13:00:00,107.22,107.7,107.01,107.66,94223.0,106.3308,106.8068,106.1225,106.7671,94223.0
2024-12-19 13:30:00,107.65,107.95,107.51,107.87,26675.0,106.7572,107.0547,106.6183,106.9754,26675.0
2024-12-19 14:00:00,107.83,107.83,107.53,107.56,28731.0,106.9357,106.9357,106.6382,106.6679,28731.0
2024-12-19 14:30:00,107.58,107.71,107.48,107.51,32103.0,106.6878,106.8167,106.5886,106.6183,32103.0
2024-12-19 15:00:00,107.46,107.57,107.27,107.47,32519.0,106.5688,106.6778,106.3803,106.5787,32519.0
2024-12-19 15:30:00,107.5,107.58,107.01,107.05,135135.0,106.6084,106.6878,106.1225,106.1622,135135.0
2024-12-20 09:30:00,106.65,107.73,106.11,107.31,198400.0,105.7655,106.8365,105.23,106.42,198400.0
2024-12-20 10:00:00,107.4,107.8,106.96,107.8,18695.0,106.5093,106.9059,106.0729,106.9059,18695.0
2024-12-20 10:30:00,107.81,108.11,107.73,107.95,16317.0,106.9159,107.2134,106.8365,107.0547,16317.0
2024-12-20 11:00:00,107.99,109.0,107.96,108.99,29388.0,107.0944,108.096,107.0646,108.0861,29388.0
2024-12-20 11:30:00,109.05,109.52,108.97,109.49,56487.0,108.1456,108.6117,108.0662,108.5819,56487.0
2024-12-20 12:00:00,109.36,109.78,109.23,109.68,75036.0,108.453,108.8695,108.3241,108.7703,75036.0
2024-12-20 12:30:00,109.67,109.74,109.29,109.56,59884.0,108.7604,108.8299,108.3836,108.6513,59884.0
2024-12-20 13:00:00,109.53,109.55,109.12,109.13,52200.0,108.6216,108.6414,108.215,108.2249,52200.0
2024-12-20 13:30:00,109.2,109.36,109.06,109.13,73037.0,108.2943,108.453,108.1555,108.2249,73037.0
2024-12-20 14:00:00,109.18,109.45,109.05,109.4,42318.0,108.2745,108.5423,108.1456,108.4927,42318.0
2024-12-20 14:30:00,109.37,109.49,109.02,109.11,50189.0,108.4629,108.5819,108.1158,108.2051,50189.0
2024-12-20 15:00:00,109.07,109.21,108.97,109.12,59842.0,108.1654,108.3042,108.0662,108.215,59842.0
2024-12-20 15:30:00,109.17,109.61,108.95,109.46,408948.0,108.2646,108.7009,108.0464,108.5522,408948.0
2024-12-23 09:30:00,108.83,109.63,108.8,108.85,36409.0,107.9274,108.7208,107.8976,107.9472,36409.0
2024-12-23 10:00:00,108.8,109.43,108.73,109.37,19474.0,107.8976,108.5224,107.8282,108.4629,19474.0
2024-12-23 10:30:00,109.41,109.41,108.63,108.8,30427.0,108.5026,108.5026,107.7291,107.8976,30427.0
2024-12-23 11:00:00,108.87,109.24,108.8,109.16,17874.0,107.9671,108.334,107.8976,108.2547,17874.0
2024-12-23 11:30:00,109.16,109.56,109.13,109.49,33313.0,108.2547,108.6513,108.2249,108.5819,33313.0
2024-12-23 12:00:00,109.56,109.59,109.3,109.54,15132.0,108.6513,108.6811,108.3935,108.6315,15132.0
2024-12-23 12:30:00,109.54,109.56,109.36,109.42,14758.0,108.6315,108.6513,108.453,108.5125,14758.0
2024-12-23 13:00:00,109.44,109.67,109.43,109.66,11928.0,108.5323,108.7604,108.5224,108.7505,11928.0
2024-12-23 13:30:00,109.63,109.85,109.52,109.77,21431.0,108.7208,108.9389,108.6117,108.8596,21431.0
2024-12-23 14:00:00,109.74,109.75,109.35,109.41,17953.0,108.8299,108.8398,108.4431,108.5026,17953.0
2024-12-23 14:30:00,109.42,109.59,109.38,109.54,20227.0,108.5125,108.6811,108.4728,108.6315,20227.0
2024-12-23 15:00:00,109.54,109.67,109.32,109.49,26123.0,108.6315,108.7604,108.4133,108.5819,26123.0
2024-12-23 15:30:00,109.51,109.9,109.35,109.73,124667.0,108.6018,108.9885,108.4431,108.8199,124667.0
2024-12-24 09:30:00,109.71,110.1,109.26,109.74,16272.0,108.8001,109.1869,108.3538,108.8299,16272.0
2024-12-24 10:00:00,109.7,110.13,109.6,109.96,15522.0,108.7902,109.2166,108.691,109.048,15522.0
2024-12-24 10:30:00,109.99,110.35,109.95,110.02,28408.0,109.0778,109.4348,109.0381,109.1075,28408.0
2024-12-24 11:00:00,110.02,110.08,109.89,110.02,15368.0,109.1075,109.167,108.9786,109.1075,15368.0
2024-12-24 11:30:00,110.03,110.3,110.03,110.2,13540.0,109.1174,109.3852,109.1174,109.286,13540.0
2024-12-24 12:00:00,110.2,110.51,110.16,110.42,15196.0,109.286,109.5935,109.2464,109.5042,15196.0
2024-12-24 12:30:00,110.38,110.59,110.18,110.51,46156.0,109.4645,109.6728,109.2662,109.5935,46156.0
2024-12-26 09:30:00,110.35,110.7,110.0,110.6,18205.0,109.4348,109.7819,109.0877,109.6827,18205.0
2024-12-26 10:00:00,110.51,110.74,110.35,110.37,23380.0,109.5935,109.8216,109.4348,109.4546,23380.0
2024-12-26 10:30:00,110.36,110.42,110.07,110.36,12925.0,109.4447,109.5042,109.1571,109.4447,12925.0
2024-12-26 11:00:00,110.41,110.88,110.4,110.83,17970.0,109.4943,109.9604,109.4844,109.9108,17970.0
2024-12-26 11:30:00,110.8,111.04,110.79,110.91,10376.0,109.8811,110.1191,109.8711,109.9901,10376.0
2024-12-26 12:00:00,110.96,111.01,110.85,110.88,8006.0,110.0397,110.0893,109.9306,109.9604,8006.0
2024-12-26 12:30:00,110.81,110.94,110.77,110.81,5601.0,109.891,110.0199,109.8513,109.891,5601.0
2024-12-26 13:00:00,110.83,110.95,110.71,110.84,7175.0,109.9108,110.0298,109.7918,109.9207,7175.0
2024-12-26 13:30:00,110.82,110.89,110.74,110.87,10754.0,109.9009,109.9703,109.8216,109.9505,10754.0
2024-12-26 14:00:00,110.89,110.9,110.75,110.79,11012.0,109.9703,109.9802,109.8315,109.8711,11012.0
2024-12-26 14:30:00,110.78,110.98,110.78,110.9,10290.0,109.8612,110.0596,109.8612,109.9802,10290.0
2024-12-26 15:00:00,110.94,111.09,110.89,110.89,14006.0,110.0199,110.1687,109.9703,109.9703,14006.0
2024-12-26 15:30:00,110.88,111.07,110.74,110.99,66671.0,109.9604,110.1488,109.8216,110.0695,66671.0
2024-12-27 09:30:00,110.07,111.41,110.07,111.41,17494.0,109.1571,110.486,109.1571,110.486,17494.0
2024-12-27 10:00:00,111.39,111.39,110.6,110.71,17432.0,110.4662,110.4662,109.6827,109.7918,17432.0
2024-12-27 10:30:00,110.62,110.96,110.55,110.55,17921.0,109.7026,110.0397,109.6331,109.6331,17921.0
2024-12-27 11:00:00,110.61,110.61,110.2,110.46,18896.0,109.6926,109.6926,109.286,109.5439,18896.0
2024-12-27 11:30:00,110.47,110.59,110.12,110.17,10776.0,109.5538,109.6728,109.2067,109.2563,10776.0
2024-12-27 12:00:00,110.1,110.19,109.96,110.04,19397.0,109.1869,109.2761,109.048,109.1274,19397.0
2024-12-27 12:30:00,110.08,110.19,109.91,110.04,13532.0,109.167,109.2761,108.9984,109.1274,13532.0
2024-12-27 13:00:00,110.04,110.18,110.02,110.11,7298.0,109.1274,109.2662,109.1075,109.1968,7298.0
2024-12-27 13:30:00,110.04,110.17,110.04,110.15,8111.0,109.1274,109.2563,109.1274,109.2365,8111.0
2024-12-27 14:00:00,110.14,110.4,110.11,110.32,9447.0,109.2265,109.4844,109.1968,109.405,9447.0
2024-12-27 14:30:00,110.28,110.42,110.23,110.35,14270.0,109.3654,109.5042,109.3158,109.4348,14270.0
2024-12-27 15:00:00,110.39,110.39,110.03,110.09,24792.0,109.4745,109.4745,109.1174,109.1769,24792.0
2024-12-27 15:30:00,110.05,110.3,109.78,110.11,136800.0,109.1373,109.3852,108.8695,109.1968,136800.0
2024-12-30 09:30:00,109.02,109.22,108.36,108.38,22824.0,108.1158,108.3142,107.4613,107.4811,22824.0
2024-12-30 10:00:00,108.39,108.7,108.24,108.56,21858.0,107.491,107.7985,107.3423,107.6596,21858.0
2024-12-30 10:30:00,108.57,109.15,108.48,109.15,16296.0,107.6696,108.2447,107.5803,108.2447,16296.0
2024-12-30 11:00:00,109.13,109.41,108.96,109.35,14928.0,108.2249,108.5026,108.0563,108.4431,14928.0
2024-12-30 11:30:00,109.35,109.55,109.23,109.46,17836.0,108.4431,108.6414,108.3241,108.5522,17836.0
2024-12-30 12:00:00,109.49,109.66,109.49,109.57,25667.0,108.5819,108.7505,108.5819,108.6613,25667.0
2024-12-30 12:30:00,109.56,109.63,109.33,109.51,16682.0,108.6513,108.7208,108.4233,108.6018,16682.0
2024-12-30 13:00:00,109.49,109.75,109.36,109.67,14548.0,108.5819,108.8398,108.453,108.7604,14548.0
2024-12-30 13:30:00,109.61,109.72,109.54,109.62,12376.0,108.7009,108.81,108.6315,108.7108,12376.0
2024-12-30 14:00:00,109.62,109.69,109.37,109.54,21775.0,108.7108,108.7803,108.4629,108.6315,21775.0
2024-12-30 14:30:00,109.59,109.63,109.51,109.56,22406.0,108.6811,108.7208,108.6018,108.6513,22406.0
2024-12-30 15:00:00,109.56,109.72,109.44,109.51,20070.0,108.6513,108.81,108.5323,108.6018,20070.0
2024-12-30 15:30:00,109.52,109.67,109.22,109.22,80009.0,108.6117,108.7604,108.3142,108.3142,80009.0
2024-12-31 09:30:00,109.31,109.73,108.88,109.7,14264.0,108.4034,108.8199,107.977,108.7902,14264.0
2024-12-31 10:00:00,109.8,110.0,109.39,109.43,17228.0,108.8894,109.0877,108.4828,108.5224,17228.0
2024-12-31 10:30:00,109.34,109.38,109.18,109.21,6954.0,108.4332,108.4728,108.2745,108.3042,6954.0
2024-12-31 11:00:00,109.26,109.36,109.14,109.24,6540.0,108.3538,108.453,108.2348,108.334,6540.0
2024-12-31 11:30:00,109.22,109.26,109.02,109.03,4590.0,108.3142,108.3538,108.1158,108.1257,4590.0
2024-12-31 12:00:00,109.01,109.15,108.9,109.09,7318.0,108.1059,108.2447,107.9968,108.1852,7318.0
2024-12-31 12:30:00,109.03,109.28,108.92,109.23,11589.0,108.1257,108.3737,108.0167,108.3241,11589.0
2024-12-31 13:00:00,109.24,109.29,108.94,109.0,10333.0,108.334,108.3836,108.0365,108.096,10333.0
2024-12-31 13:30:00,109.12,109.39,109.11,109.19,7635.0,108.215,108.4828,108.2051,108.2844,7635.0
2024-12-31 14:00:00,109.15,109.31,109.03,109.17,12829.0,108.2447,108.4034,108.1257,108.2646,12829.0
2024-12-31 14:30:00,109.12,109.22,108.98,109.22,8507.0,108.215,108.3142,108.0762,108.3142,8507.0
2024-12-31 15:00:00,109.18,109.32,109.06,109.28,18361.0,108.2745,108.4133,108.1555,108.3737,18361.0
2024-12-31 15:30:00,109.3,109.43,109.06,109.4,90749.0,108.3935,108.5224,108.1555,108.4927,90749.0
2025-01-02 09:30:00,110.0,110.28,109.71,110.06,35182.0,109.0877,109.3654,108.8001,109.1472,35182.0
2025-01-02 10:00:00,110.12,110.23,109.69,109.77,16137.0,109.2067,109.3158,108.7803,108.8596,16137.0
2025-01-02 10:30:00,109.77,110.04,109.67,109.83,24139.0,108.8596,109.1274,108.7604,108.9191,24139.0
2025-01-02 11:00:00,109.86,109.9,109.45,109.69,14197.0,108.9489,108.9885,108.5423,108.7803,14197.0
2025-01-02 11:30:00,109.73,109.91,109.63,109.63,18977.0,108.8199,108.9984,108.7208,108.7208,18977.0
2025-01-02 12:00:00,109.7,109.99,109.68,109.68,29396.0,108.7902,109.0778,108.7703,108.7703,29396.0
2025-01-02 12:30:00,109.64,109.73,109.22,109.56,30667.0,108.7307,108.8199,108.3142,108.6513,30667.0
2025-01-02 13:00:00,109.48,109.54,109.15,109.28,20487.0,108.572,108.6315,108.2447,108.3737,20487.0
2025-01-02 13:30:00,109.21,109.21,108.64,108.84,32303.0,108.3042,108.3042,107.739,107.9373,32303.0
2025-01-02 14:00:00,108.85,109.19,108.8,109.1,30889.0,107.9472,108.2844,107.8976,108.1952,30889.0
2025-01-02 14:30:00,109.11,109.22,108.85,108.85,36303.0,108.2051,108.3142,107.9472,107.9472,36303.0
2025-01-02 15:00:00,108.84,109.47,108.84,109.29,34601.0,107.9373,108.5621,107.9373,108.3836,34601.0
2025-01-02 15:30:00,109.31,109.43,108.82,109.02,195515.0,108.4034,108.5224,107.9175,108.1158,195515.0
2025-01-03 09:30:00,110.0,110.19,108.66,108.66,34123.0,109.0877,109.2761,107.7588,107.7588,34123.0
2025-01-03 10:00:00,108.67,109.68,108.58,109.61,29670.0,107.7687,108.7703,107.6795,108.7009,29670.0
2025-01-03 10:30:00,109.72,109.76,109.48,109.73,16376.0,108.81,108.8497,108.572,108.8199,16376.0
2025-01-03 11:00:00,109.79,109.79,109.43,109.54,12510.0,108.8794,108.8794,108.5224,108.6315,12510.0
2025-01-03 11:30:00,109.58,109.79,109.58,109.59,13699.0,108.6712,108.8794,108.6712,108.6811,13699.0
2025-01-03 12:00:00,109.6,109.71,109.52,109.69,13056.0,108.691,108.8001,108.6117,108.7803,13056.0
2025-01-03 12:30:00,109.6,109.69,109.46,109.5,11494.0,108.691,108.7803,108.5522,108.5918,11494.0
2025-01-03 13:00:00,109.54,109.64,109.47,109.64,11986.0,108.6315,108.7307,108.5621,108.7307,11986.0
2025-01-03 13:30:00,109.61,109.7,109.54,109.63,20648.0,108.7009,108.7902,108.6315,108.7208,20648.0
2025-01-03 14:00:00,109.63,109.8,109.63,109.79,9415.0,108.7208,108.8894,108.7208,108.8794,9415.0
2025-01-03 14:30:00,109.8,109.92,109.75,109.75,12309.0,108.8894,109.0084,108.8398,108.8398,12309.0
2025-01-03 15:00:00,109.75,110.0,109.63,109.91,23665.0,108.8398,109.0877,108.7208,108.9984,23665.0
2025-01-03 15:30:00,109.91,109.92,109.38,109.51,127438.0,108.9984,109.0084,108.4728,108.6018,127438.0
2025-01-06 09:30:00,110.03,110.8,109.7,110.6,82150.0,109.1174,109.8811,108.7902,109.6827,82150.0
2025-01-06 10:00:00,110.63,110.75,109.93,110.19,45528.0,109.7125,109.8315,109.0183,109.2761,45528.0
2025-01-06 10:30:00,110.21,110.36,109.9,109.99,23699.0,109.296,109.4447,108.9885,109.0778,23699.0
2025-01-06 11:00:00,110.0,110.3,109.72,110.23,24178.0,109.0877,109.3852,108.81,109.3158,24178.0
2025-01-06 11:30:00,110.23,110.42,110.18,110.42,29458.0,109.3158,109.5042,109.2662,109.5042,29458.0
2025-01-06 12:00:00,110.41,110.49,110.08,110.09,36292.0,109.4943,109.5736,109.167,109.1769,36292.0
2025-01-06 12:30:00,110.17,110.23,109.87,109.96,43226.0,109.2563,109.3158,108.9588,109.048,43226.0
2025-01-06 13:00:00,110.01,110.01,109.71,109.73,13091.0,109.0976,109.0976,108.8001,108.8199,13091.0
2025-01-06 13:30:00,109.73,109.73,109.47,109.51,28092.0,108.8199,108.8199,108.5621,108.6018,28092.0
2025-01-06 14:00:00,109.49,109.51,109.12,109.12,42891.0,108.5819,108.6018,108.215,108.215,42891.0
2025-01-06 14:30:00,109.1,109.24,108.98,109.04,37888.0,108.1952,108.334,108.0762,108.1357,37888.0
2025-01-06 15:00:00,109.01,109.01,108.62,108.62,41970.0,108.1059,108.1059,107.7191,107.7191,41970.0
2025-01-06 15:30:00,108.62,108.75,108.35,108.64,150880.0,107.7191,107.8481,107.4514,107.739,150880.0
2025-01-07 09:30:00,108.66,109.57,108.66,109.41,37012.0,107.7588,108.6613,107.7588,108.5026,37012.0
2025-01-07 10:00:00,109.34,109.82,108.81,109.82,18875.0,108.4332,108.9092,107.9076,108.9092,18875.0
2025-01-07 10:30:00,109.82,110.35,109.76,110.35,37228.0,108.9092,109.4348,108.8497,109.4348,37228.0
2025-01-07 11:00:00,110.46,110.5,109.94,110.2,56770.0,109.5439,109.5835,109.0282,109.286,56770.0
2025-01-07 11:30:00,110.15,110.4,109.93,110.0,62449.0,109.2365,109.4844,109.0183,109.0877,62449.0
2025-01-07 12:00:00,110.0,110.28,109.9,110.1,22750.0,109.0877,109.3654,108.9885,109.1869,22750.0
2025-01-07 12:30:00,110.12,110.26,109.74,110.0,14580.0,109.2067,109.3455,108.8299,109.0877,14580.0
2025-01-07 13:00:00,110.0,110.2,109.97,110.07,19216.0,109.0877,109.286,109.0579,109.1571,19216.0
2025-01-07 13:30:00,110.03,110.06,109.74,109.83,29401.0,109.1174,109.1472,108.8299,108.9191,29401.0
2025-01-07 14:00:00,109.78,109.8,109.44,109.45,20645.0,108.8695,108.8894,108.5323,108.5423,20645.0
2025-01-07 14:30:00,109.48,109.54,109.31,109.37,29479.0,108.572,108.6315,108.4034,108.4629,29479.0
2025-01-07 15:00:00,109.37,109.38,108.87,108.91,35462.0,108.4629,108.4728,107.9671,108.0067,35462.0
2025-01-07 15:30:00,108.93,109.13,108.72,109.02,169137.0,108.0266,108.2249,107.8183,108.1158,169137.0
2025-01-08 09:30:00,108.87,108.88,107.93,107.93,85899.0,107.9671,107.977,107.0349,107.0349,85899.0
2025-01-08 10:00:00,107.86,108.81,107.86,108.4,73651.0,106.9654,107.9076,106.9654,107.501,73651.0
2025-01-08 10:30:00,108.36,109.06,108.31,109.05,21986.0,107.4613,108.1555,107.4117,108.1456,21986.0
2025-01-08 11:00:00,109.03,109.35,108.89,109.14,17169.0,108.1257,108.4431,107.9869,108.2348,17169.0
2025-01-08 11:30:00,109.19,109.34,109.07,109.3,37461.0,108.2844,108.4332,108.1654,108.3935,37461.0
2025-01-08 12:00:00,109.3,109.3,108.84,108.84,24972.0,108.3935,108.3935,107.9373,107.9373,24972.0
2025-01-08 12:30:00,108.91,108.97,108.76,108.94,18955.0,108.0067,108.0662,107.858,108.0365,18955.0
2025-01-08 13:00:00,108.96,109.02,108.69,108.83,57481.0,108.0563,108.1158,107.7886,107.9274,57481.0
2025-01-08 13:30:00,108.84,108.94,108.6,108.72,54536.0,107.9373,108.0365,107.6993,107.8183,54536.0
2025-01-08 14:00:00,108.7,109.35,108.67,109.23,25934.0,107.7985,108.4431,107.7687,108.3241,25934.0
2025-01-08 14:30:00,109.22,109.23,108.84,108.94,19924.0,108.3142,108.3241,107.9373,108.0365,19924.0
2025-01-08 15:00:00,108.95,109.3,108.9,109.3,43675.0,108.0464,108.3935,107.9968,108.3935,43675.0
2025-01-08 15:30:00,109.29,109.52,109.04,109.39,162688.0,108.3836,108.6117,108.1357,108.4828,162688.0
2025-01-10 09:30:00,107.21,108.32,106.66,106.7,153975.0,106.3208,107.4216,105.7754,105.8151,153975.0
2025-01-10 10:00:00,106.66,106.82,106.17,106.42,121215.0,105.7754,105.9341,105.2895,105.5374,121215.0
2025-01-10 10:30:00,106.34,106.51,105.86,106.06,52320.0,105.458,105.6266,104.982,105.1804,52320.0
2025-01-10 11:00:00,106.06,106.06,105.37,105.61,56300.0,105.1804,105.1804,104.4961,104.7341,56300.0
2025-01-10 11:30:00,105.6,105.72,105.4,105.71,47530.0,104.7242,104.8432,104.5258,104.8333,47530.0
2025-01-10 12:00:00,105.75,105.76,105.12,105.27,42678.0,104.8729,104.8829,104.2482,104.3969,42678.0
2025-01-10 12:30:00,105.2,105.52,104.93,105.2,242095.0,104.3275,104.6449,104.0597,104.3275,242095.0
2025-01-10 13:00:00,105.2,105.99,105.2,105.87,143069.0,104.3275,105.111,104.3275,104.9919,143069.0
2025-01-10 13:30:00,105.91,106.08,105.7,106.04,203469.0,105.0316,105.2002,104.8234,105.1605,203469.0
2025-01-10 14:00:00,106.06,106.07,105.71,105.99,105471.0,105.1804,105.1903,104.8333,105.111,105471.0
2025-01-10 14:30:00,106.0,106.24,105.82,106.23,125961.0,105.1209,105.3589,104.9424,105.349,125961.0
2025-01-10 15:00:00,106.19,106.54,106.05,106.34,121694.0,105.3093,105.6564,105.1705,105.458,121694.0
2025-01-10 15:30:00,106.33,106.43,105.96,106.26,208773.0,105.4481,105.5473,105.0812,105.3787,208773.0
2025-01-13 09:30:00,105.66,107.49,105.54,107.42,43751.0,104.7837,106.5985,104.6647,106.5291,43751.0
2025-01-13 10:00:00,107.34,107.54,106.83,107.35,111946.0,106.4498,106.6481,105.944,106.4597,111946.0
2025-01-13 10:30:00,107.27,107.63,107.17,107.22,34318.0,106.3803,106.7374,106.2812,106.3308,34318.0
2025-01-13 11:00:00,107.19,107.5,107.07,107.15,30337.0,106.301,106.6084,106.182,106.2613,30337.0
2025-01-13 11:30:00,107.14,107.27,106.94,107.08,124915.0,106.2514,106.3803,106.0531,106.1919,124915.0
2025-01-13 12:00:00,107.05,107.11,106.78,106.8,21032.0,106.1622,106.2217,105.8944,105.9142,21032.0
2025-01-13 12:30:00,106.77,106.94,106.68,106.9,28066.0,105.8845,106.0531,105.7952,106.0134,28066.0
2025-01-13 13:00:00,106.9,107.05,106.73,107.05,31638.0,106.0134,106.1622,105.8448,106.1622,31638.0
2025-01-13 13:30:00,107.02,107.39,107.02,107.38,58602.0,106.1324,106.4993,106.1324,106.4894,58602.0
2025-01-13 14:00:00,107.38,107.39,107.18,107.35,54484.0,106.4894,106.4993,106.2911,106.4597,54484.0
2025-01-13 14:30:00,107.32,107.34,107.02,107.11,88625.0,106.4299,106.4498,106.1324,106.2217,88625.0
2025-01-13 15:00:00,107.1,107.32,107.0,107.28,178257.0,106.2117,106.4299,106.1126,106.3903,178257.0
2025-01-13 15:30:00,107.28,107.5,107.1,107.47,237818.0,106.3903,106.6084,106.2117,106.5787,237818.0
2025-01-14 09:30:00,107.53,107.68,107.07,107.65,52304.0,106.6382,106.7869,106.182,106.7572,52304.0
2025-01-14 10:00:00,107.82,108.51,107.75,108.5,57191.0,106.9258,107.6101,106.8564,107.6001,57191.0
2025-01-14 10:30:00,108.49,108.65,108.12,108.2,80978.0,107.5902,107.7489,107.2233,107.3026,80978.0
2025-01-14 11:00:00,108.19,108.25,107.85,108.12,75116.0,107.2927,107.3522,106.9555,107.2233,75116.0
2025-01-14 11:30:00,108.11,108.2,108.0,108.06,110301.0,107.2134,107.3026,107.1043,107.1638,110301.0
2025-01-14 12:00:00,108.02,108.39,107.97,108.19,41694.0,107.1241,107.491,107.0745,107.2927,41694.0
2025-01-14 12:30:00,108.19,108.49,108.08,108.45,32623.0,107.2927,107.5902,107.1836,107.5506,32623.0
2025-01-14 13:00:00,108.45,108.77,108.45,108.66,40890.0,107.5506,107.8679,107.5506,107.7588,40890.0
2025-01-14 13:30:00,108.67,109.01,108.65,108.96,35011.0,107.7687,108.1059,107.7489,108.0563,35011.0
2025-01-14 14:00:00,108.95,108.96,108.76,108.78,36432.0,108.0464,108.0563,107.858,107.8778,36432.0
2025-01-14 14:30:00,108.77,109.0,108.73,108.83,37994.0,107.8679,108.096,107.8282,107.9274,37994.0
2025-01-14 15:00:00,108.84,108.96,108.66,108.94,76177.0,107.9373,108.0563,107.7588,108.0365,76177.0
2025-01-14 15:30:00,108.97,109.46,108.86,109.38,223624.0,108.0662,108.5522,107.9571,108.4728,223624.0
2025-01-15 09:30:00,111.21,111.66,110.55,111.58,43817.0,110.2877,110.7339,109.6331,110.6546,43817.0
2025-01-15 10:00:00,111.69,111.69,111.11,111.26,72239.0,110.7637,110.7637,110.1885,110.3372,72239.0
2025-01-15 10:30:00,111.27,111.45,110.89,111.39,22221.0,110.3472,110.5257,109.9703,110.4662,22221.0
2025-01-15 11:00:00,111.38,111.53,111.16,111.39,24985.0,110.4562,110.605,110.2381,110.4662,24985.0
2025-01-15 11:30:00,111.31,111.4,111.08,111.23,37258.0,110.3868,110.4761,110.1587,110.3075,37258.0
2025-01-15 12:00:00,111.23,111.3,110.92,111.06,29645.0,110.3075,110.3769,110.0001,110.1389,29645.0
2025-01-15 12:30:00,110.96,111.14,110.89,110.97,23153.0,110.0397,110.2182,109.9703,110.0497,23153.0
2025-01-15 13:00:00,110.92,111.22,110.91,111.18,40903.0,110.0001,110.2976,109.9901,110.2579,40903.0
2025-01-15 13:30:00,111.22,111.47,111.22,111.37,14831.0,110.2976,110.5455,110.2976,110.4463,14831.0
2025-01-15 14:00:00,111.33,111.45,111.26,111.42,20918.0,110.4067,110.5257,110.3372,110.4959,20918.0
2025-01-15 14:30:00,111.42,111.67,111.37,111.53,30412.0,110.4959,110.7438,110.4463,110.605,30412.0
2025-01-15 15:00:00,111.53,111.55,111.35,111.37,42542.0,110.605,110.6248,110.4265,110.4463,42542.0
2025-01-15 15:30:00,111.31,111.54,111.15,111.23,123102.0,110.3868,110.6149,110.2282,110.3075,123102.0
2025-01-16 09:30:00,111.21,112.06,111.21,111.79,31333.0,110.2877,111.1306,110.2877,110.8628,31333.0
2025-01-16 10:00:00,111.91,112.22,111.48,112.2,49231.0,110.9819,111.2893,110.5554,111.2694,49231.0
2025-01-16 10:30:00,112.15,112.31,111.8,112.07,33408.0,111.2199,111.3785,110.8728,111.1405,33408.0
2025-01-16 11:00:00,112.1,112.48,112.1,112.33,31351.0,111.1703,111.5471,111.1703,111.3984,31351.0
2025-01-16 11:30:00,112.4,112.74,112.29,112.69,30626.0,111.4678,111.805,111.3587,111.7554,30626.0
2025-01-16 12:00:00,112.76,112.87,112.34,112.43,28715.0,111.8248,111.9339,111.4083,111.4975,28715.0
2025-01-16 12:30:00,112.44,112.44,112.09,112.18,27534.0,111.5075,111.5075,111.1604,111.2496,27534.0
2025-01-16 13:00:00,112.13,112.21,111.97,111.99,26853.0,111.2,111.2794,111.0414,111.0612,26853.0
2025-01-16 13:30:00,111.97,112.22,111.87,111.89,40837.0,111.0414,111.2893,110.9422,110.962,40837.0
2025-01-16 14:00:00,111.92,111.93,111.71,111.76,41481.0,110.9918,111.0017,110.7835,110.8331,41481.0
2025-01-16 14:30:00,111.77,111.9,111.68,111.68,48224.0,110.843,110.9719,110.7538,110.7538,48224.0
2025-01-16 15:00:00,111.68,111.92,111.68,111.84,41106.0,110.7538,110.9918,110.7538,110.9124,41106.0
2025-01-16 15:30:00,111.84,112.58,111.84,112.47,114780.0,110.9124,111.6463,110.9124,111.5372,114780.0
2025-01-17 09:30:00,112.62,113.3,112.26,113.24,185695.0,111.686,112.3603,111.329,112.3008,185695.0
2025-01-17 10:00:00,113.15,113.15,112.66,112.83,44273.0,112.2116,112.2116,111.7256,111.8942,44273.0
2025-01-17 10:30:00,112.83,113.26,112.76,113.18,43916.0,111.8942,112.3207,111.8248,112.2413,43916.0
2025-01-17 11:00:00,113.15,113.3,113.0,113.18,16247.0,112.2116,112.3603,112.0628,112.2413,16247.0
2025-01-17 11:30:00,113.18,113.41,113.18,113.29,19121.0,112.2413,112.4694,112.2413,112.3504,19121.0
2025-01-17 12:00:00,113.3,113.3,112.88,112.88,22868.0,112.3603,112.3603,111.9438,111.9438,22868.0
2025-01-17 12:30:00,112.85,113.01,112.83,112.86,21295.0,111.9141,112.0727,111.8942,111.924,21295.0
2025-01-17 13:00:00,112.85,112.85,112.64,112.67,25374.0,111.9141,111.9141,111.7058,111.7356,25374.0
2025-01-17 13:30:00,112.66,112.85,112.65,112.79,17081.0,111.7256,111.9141,111.7157,111.8546,17081.0
2025-01-17 14:00:00,112.81,112.89,112.58,112.62,24460.0,111.8744,111.9537,111.6463,111.686,24460.0
2025-01-17 14:30:00,112.61,112.76,112.54,112.59,22516.0,111.676,111.8248,111.6066,111.6562,22516.0
2025-01-17 15:00:00,112.56,112.56,112.32,112.36,34818.0,111.6265,111.6265,111.3885,111.4281,34818.0
2025-01-17 15:30:00,112.36,112.43,111.87,111.94,148086.0,111.4281,111.4975,110.9422,111.0116,148086.0
2025-01-21 09:30:00,112.28,113.26,112.28,112.84,72557.0,111.3488,112.3207,111.3488,111.9041,72557.0
2025-01-21 10:00:00,112.8,112.8,112.24,112.33,32361.0,111.8645,111.8645,111.3091,111.3984,32361.0
2025-01-21 10:30:00,112.28,112.54,112.23,112.36,59756.0,111.3488,111.6066,111.2992,111.4281,59756.0
2025-01-21 11:00:00,112.36,112.76,112.09,112.59,119766.0,111.4281,111.8248,111.1604,111.6562,119766.0
2025-01-21 11:30:00,112.64,112.65,112.4,112.52,25650.0,111.7058,111.7157,111.4678,111.5868,25650.0
2025-01-21 12:00:00,112.49,112.53,112.22,112.33,21384.0,111.557,111.5967,111.2893,111.3984,21384.0
2025-01-21 12:30:00,112.28,112.33,112.18,112.24,22962.0,111.3488,111.3984,111.2496,111.3091,22962.0
2025-01-21 13:00:00,112.2,112.37,112.1,112.2,29997.0,111.2694,111.438,111.1703,111.2694,29997.0
2025-01-21 13:30:00,112.16,112.4,112.14,112.4,21033.0,111.2298,111.4678,111.2099,111.4678,21033.0
2025-01-21 14:00:00,112.36,112.4,111.97,112.0,29856.0,111.4281,111.4678,111.0414,111.0711,29856.0
2025-01-21 14:30:00,111.97,112.0,111.79,111.86,22900.0,111.0414,111.0711,110.8628,110.9323,22900.0
2025-01-21 15:00:00,111.86,111.92,111.68,111.71,35237.0,110.9323,110.9918,110.7538,110.7835,35237.0
2025-01-21 15:30:00,111.69,112.0,111.55,111.99,235095.0,110.7637,111.0711,110.6248,111.0612,235095.0
2025-01-22 09:30:00,113.25,113.7,112.05,112.1,111076.0,112.3107,112.757,111.1207,111.1703,111076.0
2025-01-22 10:00:00,112.11,112.96,112.09,112.81,69786.0,111.1802,112.0231,111.1604,111.8744,69786.0
2025-01-22 10:30:00,112.81,112.9,112.28,112.58,61416.0,111.8744,111.9636,111.3488,111.6463,61416.0
2025-01-22 11:00:00,112.59,112.65,112.05,112.3,27032.0,111.6562,111.7157,111.1207,111.3686,27032.0
2025-01-22 11:30:00,112.3,112.31,111.89,111.89,31826.0,111.3686,111.3785,110.962,110.962,31826.0
2025-01-22 12:00:00,111.88,111.93,111.5,111.84,26712.0,110.9521,111.0017,110.5753,110.9124,26712.0
2025-01-22 12:30:00,111.82,111.9,111.54,111.57,51371.0,110.8926,110.9719,110.6149,110.6447,51371.0
2025-01-22 13:00:00,111.59,112.13,111.46,112.09,26987.0,110.6645,111.2,110.5356,111.1604,26987.0
2025-01-22 13:30:00,112.05,112.22,111.99,111.99,27814.0,111.1207,111.2893,111.0612,111.0612,27814.0
2025-01-22 14:00:00,111.96,112.19,111.95,112.04,29553.0,111.0314,111.2595,111.0215,111.1108,29553.0
2025-01-22 14:30:00,112.04,112.25,112.04,112.13,30387.0,111.1108,111.319,111.1108,111.2,30387.0
2025-01-22 15:00:00,112.12,112.34,111.96,111.96,62530.0,111.1901,111.4083,111.0314,111.0314,62530.0
2025-01-22 15:30:00,111.95,112.09,111.48,111.56,242406.0,111.0215,111.1604,110.5554,110.6348,242406.0
2025-01-23 09:30:00,111.1,111.72,110.85,111.26,56951.0,110.1786,110.7934,109.9306,110.3372,56951.0
2025-01-23 10:00:00,111.22,111.34,110.43,110.47,55338.0,110.2976,110.4166,109.5141,109.5538,55338.0
2025-01-23 10:30:00,110.48,110.92,110.21,110.8,39711.0,109.5637,110.0001,109.296,109.8811,39711.0
2025-01-23 11:00:00,110.84,110.95,110.64,110.71,39045.0,109.9207,110.0298,109.7224,109.7918,39045.0
2025-01-23 11:30:00,110.7,110.86,110.43,110.75,42419.0,109.7819,109.9406,109.5141,109.8315,42419.0
2025-01-23 12:00:00,110.73,111.03,110.73,110.92,36328.0,109.8116,110.1092,109.8116,110.0001,36328.0
2025-01-23 12:30:00,110.93,111.27,110.9,111.22,24205.0,110.01,110.3472,109.9802,110.2976,24205.0
2025-01-23 13:00:00,111.27,111.27,110.95,110.96,23775.0,110.3472,110.3472,110.0298,110.0397,23775.0
2025-01-23 13:30:00,110.96,111.03,110.85,110.98,31580.0,110.0397,110.1092,109.9306,110.0596,31580.0
2025-01-23 14:00:00,110.98,111.09,110.94,110.95,30075.0,110.0596,110.1687,110.0199,110.0298,30075.0
2025-01-23 14:30:00,110.98,110.99,110.76,110.78,31506.0,110.0596,110.0695,109.8414,109.8612,31506.0
2025-01-23 15:00:00,110.77,110.96,110.68,110.87,158931.0,109.8513,110.0397,109.7621,109.9505,158931.0
2025-01-23 15:30:00,110.87,110.98,110.56,110.85,223693.0,109.9505,110.0596,109.6431,109.9306,223693.0
2025-01-24 09:30:00,111.02,111.66,110.69,111.05,50487.0,110.0992,110.7339,109.772,110.129,50487.0
2025-01-24 10:00:00,111.12,111.35,110.83,110.93,24724.0,110.1984,110.4265,109.9108,110.01,24724.0
2025-01-24 10:30:00,110.93,111.02,110.55,110.66,21882.0,110.01,110.0992,109.6331,109.7422,21882.0
2025-01-24 11:00:00,110.73,110.87,110.59,110.85,29501.0,109.8116,109.9505,109.6728,109.9306,29501.0
2025-01-24 11:30:00,110.81,110.93,110.78,110.87,24454.0,109.891,110.01,109.8612,109.9505,24454.0
2025-01-24 12:00:00,110.82,111.0,110.76,110.96,41646.0,109.9009,110.0794,109.8414,110.0397,41646.0
2025-01-24 12:30:00,110.95,111.11,110.95,111.05,18523.0,110.0298,110.1885,110.0298,110.129,18523.0
2025-01-24 13:00:00,111.07,111.19,110.98,111.12,34122.0,110.1488,110.2678,110.0596,110.1984,34122.0
2025-01-24 13:30:00,111.13,111.24,111.12,111.16,24157.0,110.2083,110.3174,110.1984,110.2381,24157.0
2025-01-24 14:00:00,111.18,111.4,111.14,111.37,37105.0,110.2579,110.4761,110.2182,110.4463,37105.0
2025-01-24 14:30:00,111.38,111.49,111.3,111.41,43815.0,110.4562,110.5653,110.3769,110.486,43815.0
2025-01-24 15:00:00,111.41,111.52,111.41,111.44,40134.0,110.486,110.5951,110.486,110.5158,40134.0
2025-01-24 15:30:00,111.44,111.61,111.33,111.51,157449.0,110.5158,110.6843,110.4067,110.5852,157449.0
2025-01-27 09:30:00,112.29,113.12,112.29,112.66,49347.0,111.3587,112.1818,111.3587,111.7256,49347.0
2025-01-27 10:00:00,112.72,113.13,112.66,113.11,29553.0,111.7851,112.1917,111.7256,112.1719,29553.0
2025-01-27 10:30:00,112.99,113.04,112.59,112.75,17104.0,112.0529,112.1025,111.6562,111.8149,17104.0
2025-01-27 11:00:00,112.72,113.37,112.59,113.37,31941.0,111.7851,112.4297,111.6562,112.4297,31941.0
2025-01-27 11:30:00,113.35,113.7,113.27,113.59,44268.0,112.4099,112.757,112.3306,112.6479,44268.0
2025-01-27 12:00:00,113.55,113.87,113.44,113.79,25744.0,112.6083,112.9256,112.4992,112.8463,25744.0
2025-01-27 12:30:00,113.78,113.93,113.61,113.69,34361.0,112.8363,112.9851,112.6678,112.7471,34361.0
2025-01-27 13:00:00,113.63,113.63,113.36,113.53,25933.0,112.6876,112.6876,112.4198,112.5884,25933.0
2025-01-27 13:30:00,113.49,113.71,113.31,113.71,22861.0,112.5487,112.7669,112.3702,112.7669,22861.0
2025-01-27 14:00:00,113.76,114.15,113.75,114.13,28225.0,112.8165,113.2033,112.8066,113.1834,28225.0
2025-01-27 14:30:00,114.1,114.39,114.08,114.08,40432.0,113.1537,113.4413,113.1339,113.1339,40432.0
2025-01-27 15:00:00,114.07,114.21,113.75,113.84,35140.0,113.1239,113.2628,112.8066,112.8958,35140.0
2025-01-27 15:30:00,113.85,114.46,113.74,114.42,180188.0,112.9058,113.5107,112.7967,113.471,180188.0
2025-01-28 09:30:00,114.42,114.85,114.02,114.47,38154.0,113.471,113.8975,113.0744,113.5206,38154.0
2025-01-28 10:00:00,114.4,114.49,113.8,113.85,48629.0,113.4512,113.5405,112.8562,112.9058,48629.0
2025-01-28 10:30:00,113.84,114.46,113.75,114.26,23089.0,112.8958,113.5107,112.8066,113.3124,23089.0
2025-01-28 11:00:00,114.23,114.45,113.79,113.84,60755.0,113.2826,113.5008,112.8463,112.8958,60755.0
2025-01-28 11:30:00,113.83,113.96,113.44,113.56,48846.0,112.8859,113.0149,112.4992,112.6182,48846.0
2025-01-28 12:00:00,113.54,113.67,113.33,113.47,27937.0,112.5983,112.7273,112.3901,112.5289,27937.0
2025-01-28 12:30:00,113.5,113.57,113.28,113.49,34866.0,112.5587,112.6281,112.3405,112.5487,34866.0
2025-01-28 13:00:00,113.49,113.61,113.44,113.45,32320.0,112.5487,112.6678,112.4992,112.5091,32320.0
2025-01-28 13:30:00,113.49,113.55,113.08,113.08,20153.0,112.5487,112.6083,112.1422,112.1422,20153.0
2025-01-28 14:00:00,113.07,113.11,112.85,113.0,18105.0,112.1322,112.1719,111.9141,112.0628,18105.0
2025-01-28 14:30:00,112.98,113.25,112.92,113.22,29404.0,112.043,112.3107,111.9835,112.281,29404.0
2025-01-28 15:00:00,113.29,113.52,113.04,113.38,91131.0,112.3504,112.5785,112.1025,112.4397,91131.0
2025-01-28 15:30:00,113.39,113.73,113.27,113.45,244915.0,112.4496,112.7868,112.3306,112.5091,244915.0
2025-01-29 09:30:00,112.79,114.54,112.79,114.51,49868.0,111.8546,113.59,111.8546,113.5603,49868.0
2025-01-29 10:00:00,114.47,114.78,114.24,114.57,24631.0,113.5206,113.8281,113.2925,113.6198,24631.0
2025-01-29 10:30:00,114.56,114.89,114.31,114.32,28431.0,113.6099,113.9371,113.3619,113.3719,28431.0
2025-01-29 11:00:00,114.33,114.48,114.21,114.36,18697.0,113.3818,113.5305,113.2628,113.4115,18697.0
2025-01-29 11:30:00,114.39,114.59,114.31,114.47,16914.0,113.4413,113.6396,113.3619,113.5206,16914.0
2025-01-29 12:00:00,114.47,114.64,114.38,114.57,27088.0,113.5206,113.6892,113.4314,113.6198,27088.0
2025-01-29 12:30:00,114.58,114.61,114.34,114.36,39714.0,113.6297,113.6595,113.3917,113.4115,39714.0
2025-01-29 13:00:00,114.35,114.63,114.26,114.49,37877.0,113.4016,113.6793,113.3124,113.5405,37877.0
2025-01-29 13:30:00,114.49,114.52,114.23,114.32,23484.0,113.5405,113.5702,113.2826,113.3719,23484.0
2025-01-29 14:00:00,114.31,114.31,113.81,113.87,41055.0,113.3619,113.3619,112.8661,112.9256,41055.0
2025-01-29 14:30:00,113.86,114.22,113.66,113.66,44732.0,112.9157,113.2727,112.7173,112.7173,44732.0
2025-01-29 15:00:00,113.65,113.89,113.39,113.81,51255.0,112.7074,112.9454,112.4496,112.8661,51255.0
2025-01-29 15:30:00,113.78,113.81,113.34,113.45,148527.0,112.8363,112.8661,112.4,112.5091,148527.0
2025-01-30 09:30:00,114.3,114.65,113.26,113.57,33164.0,113.352,113.6991,112.3207,112.6281,33164.0
2025-01-30 10:00:00,113.57,113.8,113.25,113.46,93875.0,112.6281,112.8562,112.3107,112.519,93875.0
2025-01-30 10:30:00,113.46,113.84,113.41,113.6,54435.0,112.519,112.8958,112.4694,112.6578,54435.0
2025-01-30 11:00:00,113.58,113.7,113.37,113.68,93200.0,112.638,112.757,112.4297,112.7372,93200.0
2025-01-30 11:30:00,113.66,114.14,113.65,114.01,48299.0,112.7173,113.1934,112.7074,113.0644,48299.0
2025-01-30 12:00:00,114.04,114.18,113.74,113.75,17494.0,113.0942,113.233,112.7967,112.8066,17494.0
2025-01-30 12:30:00,113.75,113.88,113.75,113.85,15944.0,112.8066,112.9355,112.8066,112.9058,15944.0
2025-01-30 13:00:00,113.87,114.09,113.86,114.08,25298.0,112.9256,113.1438,112.9157,113.1339,25298.0
2025-01-30 13:30:00,114.08,114.31,114.05,114.17,27515.0,113.1339,113.3619,113.1041,113.2231,27515.0
2025-01-30 14:00:00,114.17,114.32,114.1,114.13,25484.0,113.2231,113.3719,113.1537,113.1834,25484.0
2025-01-30 14:30:00,114.13,114.31,113.97,114.24,32032.0,113.1834,113.3619,113.0248,113.2925,32032.0
2025-01-30 15:00:00,114.22,114.38,114.18,114.18,42233.0,113.2727,113.4314,113.233,113.233,42233.0
2025-01-30 15:30:00,114.18,114.25,113.27,114.22,260140.0,113.233,113.3024,112.3306,113.2727,260140.0
2025-01-31 09:30:00,105.98,109.94,105.98,108.48,516090.0,105.101,109.0282,105.101,107.5803,516090.0
2025-01-31 10:00:00,108.51,109.13,107.86,109.02,201371.0,107.6101,108.2249,106.9654,108.1158,201371.0
2025-01-31 10:30:00,108.99,109.22,108.5,108.5,202251.0,108.0861,108.3142,107.6001,107.6001,202251.0
2025-01-31 11:00:00,108.62,109.06,108.55,108.74,214379.0,107.7191,108.1555,107.6497,107.8381,214379.0
2025-01-31 11:30:00,108.79,109.44,108.75,109.43,94602.0,107.8877,108.5323,107.8481,108.5224,94602.0
2025-01-31 12:00:00,109.43,110.28,109.14,110.28,78166.0,108.5224,109.3654,108.2348,109.3654,78166.0
2025-01-31 12:30:00,110.3,110.97,110.29,110.78,74436.0,109.3852,110.0497,109.3753,109.8612,74436.0
2025-01-31 13:00:00,110.75,111.1,110.68,110.78,47309.0,109.8315,110.1786,109.7621,109.8612,47309.0
2025-01-31 13:30:00,110.75,111.45,110.46,111.28,81981.0,109.8315,110.5257,109.5439,110.3571,81981.0
2025-01-31 14:00:00,111.28,111.33,110.52,111.0,173200.0,110.3571,110.4067,109.6034,110.0794,173200.0
2025-01-31 14:30:00,111.0,111.51,110.97,111.45,85859.0,110.0794,110.5852,110.0497,110.5257,85859.0
2025-01-31 15:00:00,111.45,111.46,110.86,111.31,121543.0,110.5257,110.5356,109.9406,110.3868,121543.0
2025-01-31 15:30:00,111.33,111.63,111.06,111.55,431262.0,110.4067,110.7042,110.1389,110.6248,431262.0
2025-02-03 09:30:00,110.45,111.11,109.3,109.86,216058.0,109.534,110.1885,108.3935,108.9489,216058.0
2025-02-03 10:00:00,109.77,111.15,109.69,111.1,164663.0,108.8596,110.2282,108.7803,110.1786,164663.0
2025-02-03 10:30:00,111.1,111.29,110.74,111.16,94769.0,110.1786,110.367,109.8216,110.2381,94769.0
2025-02-03 11:00:00,111.16,111.53,110.88,111.4,62800.0,110.2381,110.605,109.9604,110.4761,62800.0
2025-02-03 11:30:00,111.4,111.96,111.24,111.41,68934.0,110.4761,111.0314,110.3174,110.486,68934.0
2025-02-03 12:00:00,111.4,111.52,110.89,111.45,80074.0,110.4761,110.5951,109.9703,110.5257,80074.0
2025-02-03 12:30:00,111.45,111.53,111.18,111.48,76279.0,110.5257,110.605,110.2579,110.5554,76279.0
2025-02-03 13:00:00,111.5,111.72,111.34,111.62,57917.0,110.5753,110.7934,110.4166,110.6943,57917.0
2025-02-03 13:30:00,111.64,112.16,111.58,112.0,67944.0,110.7141,111.2298,110.6546,111.0711,67944.0
2025-02-03 14:00:00,111.99,112.04,111.72,111.98,123508.0,111.0612,111.1108,110.7934,111.0513,123508.0
2025-02-03 14:30:00,112.01,112.2,111.83,112.19,54390.0,111.081,111.2694,110.9025,111.2595,54390.0
2025-02-03 15:00:00,112.19,112.46,112.11,112.2,111954.0,111.2595,111.5273,111.1802,111.2694,111954.0
2025-02-03 15:30:00,112.21,112.64,112.01,112.3,370832.0,111.2794,111.7058,111.081,111.3686,370832.0
2025-02-04 09:30:00,112.16,113.15,111.53,111.84,107140.0,111.2298,112.2116,110.605,110.9124,107140.0
2025-02-04 10:00:00,111.88,113.05,111.7,112.73,143981.0,110.9521,112.1124,110.7736,111.7951,143981.0
2025-02-04 10:30:00,112.72,113.06,112.22,112.45,64567.0,111.7851,112.1223,111.2893,111.5174,64567.0
2025-02-04 11:00:00,112.45,113.28,112.45,113.23,39398.0,111.5174,112.3405,111.5174,112.2909,39398.0
2025-02-04 11:30:00,113.2,113.25,112.6,112.78,38128.0,112.2612,112.3107,111.6661,111.8446,38128.0
2025-02-04 12:00:00,112.8,113.24,112.74,112.8,71615.0,111.8645,112.3008,111.805,111.8645,71615.0
2025-02-04 12:30:00,112.86,113.11,112.63,112.98,29431.0,111.924,112.1719,111.6959,112.043,29431.0
2025-02-04 13:00:00,112.97,113.03,112.71,112.95,32659.0,112.0331,112.0926,111.7752,112.0132,32659.0
2025-02-04 13:30:00,112.92,113.06,112.52,112.62,55403.0,111.9835,112.1223,111.5868,111.686,55403.0
2025-02-04 14:00:00,112.62,112.83,112.58,112.74,47215.0,111.686,111.8942,111.6463,111.805,47215.0
2025-02-04 14:30:00,112.74,112.87,112.64,112.68,49734.0,111.805,111.9339,111.7058,111.7455,49734.0
2025-02-04 15:00:00,112.71,112.81,112.43,112.52,92421.0,111.7752,111.8744,111.4975,111.5868,92421.0
2025-02-04 15:30:00,112.52,112.61,111.93,111.97,260912.0,111.5868,111.676,111.0017,111.0414,260912.0
2025-02-05 09:30:00,112.76,112.76,112.15,112.58,77847.0,111.8248,111.8248,111.2199,111.6463,77847.0
2025-02-05 10:00:00,112.81,113.14,112.14,113.07,57694.0,111.8744,112.2017,111.2099,112.1322,57694.0
2025-02-05 10:30:00,112.97,113.02,112.55,112.75,65150.0,112.0331,112.0826,111.6165,111.8149,65150.0
2025-02-05 11:00:00,112.75,112.9,112.59,112.82,71297.0,111.8149,111.9636,111.6562,111.8843,71297.0
2025-02-05 11:30:00,112.82,112.94,112.67,112.83,46490.0,111.8843,112.0033,111.7356,111.8942,46490.0
2025-02-05 12:00:00,112.81,113.05,112.7,113.05,63167.0,111.8744,112.1124,111.7653,112.1124,63167.0
2025-02-05 12:30:00,113.04,113.23,113.01,113.12,17488.0,112.1025,112.2909,112.0727,112.1818,17488.0
2025-02-05 13:00:00,113.14,113.3,113.11,113.24,24216.0,112.2017,112.3603,112.1719,112.3008,24216.0
2025-02-05 13:30:00,113.25,113.51,113.21,113.31,46843.0,112.3107,112.5686,112.2711,112.3702,46843.0
2025-02-05 14:00:00,113.3,113.52,113.25,113.39,38799.0,112.3603,112.5785,112.3107,112.4496,38799.0
2025-02-05 14:30:00,113.41,113.48,113.31,113.34,45331.0,112.4694,112.5388,112.3702,112.4,45331.0
2025-02-05 15:00:00,113.33,113.44,113.11,113.37,45665.0,112.3901,112.4992,112.1719,112.4297,45665.0
2025-02-05 15:30:00,113.35,113.65,113.28,113.62,234933.0,112.4099,112.7074,112.3405,112.6777,234933.0
2025-02-06 09:30:00,114.42,114.42,113.52,113.65,42914.0,113.471,113.471,112.5785,112.7074,42914.0
2025-02-06 10:00:00,113.73,113.9,113.47,113.72,56528.0,112.7868,112.9553,112.5289,112.7768,56528.0
2025-02-06 10:30:00,113.7,113.75,113.37,113.62,45748.0,112.757,112.8066,112.4297,112.6777,45748.0
2025-02-06 11:00:00,113.62,114.12,113.53,114.04,21830.0,112.6777,113.1735,112.5884,113.0942,21830.0
2025-02-06 11:30:00,114.02,114.04,113.78,113.88,28961.0,113.0744,113.0942,112.8363,112.9355,28961.0
2025-02-06 12:00:00,113.88,114.04,113.84,113.98,18427.0,112.9355,113.0942,112.8958,113.0347,18427.0
2025-02-06 12:30:00,113.98,114.07,113.88,113.91,17760.0,113.0347,113.1239,112.9355,112.9653,17760.0
2025-02-06 13:00:00,113.89,113.94,113.56,113.57,27157.0,112.9454,112.995,112.6182,112.6281,27157.0
2025-02-06 13:30:00,113.51,113.57,112.88,112.89,33235.0,112.5686,112.6281,111.9438,111.9537,33235.0
2025-02-06 14:00:00,112.96,113.17,112.85,112.86,34373.0,112.0231,112.2314,111.9141,111.924,34373.0
2025-02-06 14:30:00,112.85,113.04,112.55,112.85,44783.0,111.9141,112.1025,111.6165,111.9141,44783.0
2025-02-06 15:00:00,112.87,113.28,112.86,113.27,34416.0,111.9339,112.3405,111.924,112.3306,34416.0
2025-02-06 15:30:00,113.31,113.59,113.09,113.47,157306.0,112.3702,112.6479,112.1521,112.5289,157306.0
2025-02-07 09:30:00,113.41,113.53,112.98,113.53,44746.0,112.4694,112.5884,112.043,112.5884,44746.0
2025-02-07 10:00:00,113.6,113.63,112.93,113.01,27398.0,112.6578,112.6876,111.9934,112.0727,27398.0
2025-02-07 10:30:00,113.08,113.39,112.9,113.28,29590.0,112.1422,112.4496,111.9636,112.3405,29590.0
2025-02-07 11:00:00,113.21,113.79,113.05,113.32,32381.0,112.2711,112.8463,112.1124,112.3802,32381.0
2025-02-07 11:30:00,113.38,113.74,113.37,113.57,23693.0,112.4397,112.7967,112.4297,112.6281,23693.0
2025-02-07 12:00:00,113.55,113.84,113.54,113.71,20895.0,112.6083,112.8958,112.5983,112.7669,20895.0
2025-02-07 12:30:00,113.68,113.68,113.41,113.59,13608.0,112.7372,112.7372,112.4694,112.6479,13608.0
2025-02-07 13:00:00,113.55,113.81,113.5,113.55,13150.0,112.6083,112.8661,112.5587,112.6083,13150.0
2025-02-07 13:30:00,113.53,113.62,113.15,113.15,18689.0,112.5884,112.6777,112.2116,112.2116,18689.0
2025-02-07 14:00:00,113.2,113.43,113.1,113.41,20465.0,112.2612,112.4892,112.162,112.4694,20465.0
2025-02-07 14:30:00,113.39,113.49,113.25,113.38,35984.0,112.4496,112.5487,112.3107,112.4397,35984.0
2025-02-07 15:00:00,113.38,113.38,113.17,113.28,33462.0,112.4397,112.4397,112.2314,112.3405,33462.0
2025-02-07 15:30:00,113.29,113.56,113.22,113.51,146249.0,112.3504,112.6182,112.281,112.5686,146249.0
2025-02-10 09:30:00,113.34,113.56,112.99,113.4,36858.0,112.4,112.6182,112.0529,112.4595,36858.0
2025-02-10 10:00:00,113.45,113.65,113.02,113.16,23758.0,112.5091,112.7074,112.0826,112.2215,23758.0
2025-02-10 10:30:00,113.1,113.38,113.0,113.28,24736.0,112.162,112.4397,112.0628,112.3405,24736.0
2025-02-10 11:00:00,113.29,113.29,112.59,112.76,31909.0,112.3504,112.3504,111.6562,111.8248,31909.0
2025-02-10 11:30:00,112.79,112.9,112.63,112.63,16819.0,111.8546,111.9636,111.6959,111.6959,16819.0
2025-02-10 12:00:00,112.61,112.73,112.44,112.45,14365.0,111.676,111.7951,111.5075,111.5174,14365.0
2025-02-10 12:30:00,112.48,112.61,112.38,112.55,16237.0,111.5471,111.676,111.448,111.6165,16237.0
2025-02-10 13:00:00,112.55,112.68,112.45,112.48,18265.0,111.6165,111.7455,111.5174,111.5471,18265.0
2025-02-10 13:30:00,112.48,112.54,112.3,112.31,18377.0,111.5471,111.6066,111.3686,111.3785,18377.0
2025-02-10 14:00:00,112.28,112.49,112.27,112.44,14201.0,111.3488,111.557,111.3389,111.5075,14201.0
2025-02-10 14:30:00,112.46,112.51,112.38,112.45,34186.0,111.5273,111.5769,111.448,111.5174,34186.0
2025-02-10 15:00:00,112.44,112.53,112.28,112.3,26936.0,111.5075,111.5967,111.3488,111.3686,26936.0
2025-02-10 15:30:00,112.3,112.32,111.89,112.02,184394.0,111.3686,111.3885,110.962,111.0909,184394.0
2025-02-11 09:30:00,112.22,112.43,111.29,111.5,39483.0,111.2893,111.4975,110.367,110.5753,39483.0
2025-02-11 10:00:00,111.5,111.55,110.83,111.02,54073.0,110.5753,110.6248,109.9108,110.0992,54073.0
2025-02-11 10:30:00,110.95,111.51,110.88,111.46,29508.0,110.0298,110.5852,109.9604,110.5356,29508.0
2025-02-11 11:00:00,111.42,111.6,111.18,111.2,28138.0,110.4959,110.6744,110.2579,110.2777,28138.0
2025-02-11 11:30:00,111.2,111.7,111.19,111.69,22388.0,110.2777,110.7736,110.2678,110.7637,22388.0
2025-02-11 12:00:00,111.66,112.0,111.65,111.84,15148.0,110.7339,111.0711,110.724,110.9124,15148.0
2025-02-11 12:30:00,111.86,111.86,111.46,111.5,18437.0,110.9323,110.9323,110.5356,110.5753,18437.0
2025-02-11 13:00:00,111.52,111.66,111.34,111.53,37287.0,110.5951,110.7339,110.4166,110.605,37287.0
2025-02-11 13:30:00,111.54,111.59,111.38,111.43,22135.0,110.6149,110.6645,110.4562,110.5058,22135.0
2025-02-11 14:00:00,111.42,111.53,111.27,111.4,32783.0,110.4959,110.605,110.3472,110.4761,32783.0
2025-02-11 14:30:00,111.43,111.71,111.42,111.63,36851.0,110.5058,110.7835,110.4959,110.7042,36851.0
2025-02-11 15:00:00,111.64,111.79,111.56,111.66,27936.0,110.7141,110.8628,110.6348,110.7339,27936.0
2025-02-11 15:30:00,111.68,111.96,111.35,111.46,144171.0,110.7538,111.0314,110.4265,110.5356,144171.0
2025-02-12 09:30:00,110.84,111.0,110.43,110.58,59743.0,109.9207,110.0794,109.5141,109.6629,59743.0
2025-02-12 10:00:00,110.57,110.93,110.23,110.23,41509.0,109.653,110.01,109.3158,109.3158,41509.0
2025-02-12 10:30:00,110.29,110.45,110.15,110.42,22445.0,109.3753,109.534,109.2365,109.5042,22445.0
2025-02-12 11:00:00,110.38,110.39,110.04,110.22,35535.0,109.4645,109.4745,109.1274,109.3059,35535.0
2025-02-12 11:30:00,110.25,110.74,110.24,110.72,26970.0,109.3356,109.8216,109.3257,109.8017,26970.0
2025-02-12 12:00:00,110.7,111.05,110.57,111.0,20036.0,109.7819,110.129,109.653,110.0794,20036.0
2025-02-12 12:30:00,111.0,111.09,110.82,110.92,24629.0,110.0794,110.1687,109.9009,110.0001,24629.0
2025-02-12 13:00:00,110.9,111.03,110.82,110.95,27409.0,109.9802,110.1092,109.9009,110.0298,27409.0
2025-02-12 13:30:00,110.95,111.08,110.83,110.9,33707.0,110.0298,110.1587,109.9108,109.9802,33707.0
2025-02-12 14:00:00,110.91,110.96,110.81,110.92,27634.0,109.9901,110.0397,109.891,110.0001,27634.0
2025-02-12 14:30:00,110.92,111.34,110.92,111.22,30841.0,110.0001,110.4166,110.0001,110.2976,30841.0
2025-02-12 15:00:00,111.23,111.35,111.08,111.26,50319.0,110.3075,110.4265,110.1587,110.3372,50319.0
2025-02-12 15:30:00,111.22,111.84,111.18,111.19,303093.0,110.2976,110.9124,110.2579,110.2678,303093.0
2025-02-13 09:30:00,111.48,111.65,110.98,111.53,21249.0,110.5554,110.724,110.0596,110.605,21249.0
2025-02-13 10:00:00,111.53,111.62,111.18,111.28,18948.0,110.605,110.6943,110.2579,110.3571,18948.0
2025-02-13 10:30:00,111.24,111.28,110.94,111.23,18391.0,110.3174,110.3571,110.0199,110.3075,18391.0
2025-02-13 11:00:00,111.23,111.47,111.05,111.45,24118.0,110.3075,110.5455,110.129,110.5257,24118.0
2025-02-13 11:30:00,111.45,111.49,111.13,111.13,10858.0,110.5257,110.5653,110.2083,110.2083,10858.0
2025-02-13 12:00:00,111.17,111.5,111.17,111.5,26213.0,110.248,110.5753,110.248,110.5753,26213.0
2025-02-13 12:30:00,111.48,111.59,111.28,111.34,18472.0,110.5554,110.6645,110.3571,110.4166,18472.0
2025-02-13 13:00:00,111.34,111.68,111.33,111.68,21837.0,110.4166,110.7538,110.4067,110.7538,21837.0
2025-02-13 13:30:00,111.7,111.83,111.63,111.82,27766.0,110.7736,110.9025,110.7042,110.8926,27766.0
2025-02-13 14:00:00,111.82,112.0,111.81,111.96,21770.0,110.8926,111.0711,110.8827,111.0314,21770.0
2025-02-13 14:30:00,111.98,112.2,111.95,112.06,26075.0,111.0513,111.2694,111.0215,111.1306,26075.0
2025-02-13 15:00:00,112.03,112.28,112.01,112.28,19915.0,111.1009,111.3488,111.081,111.3488,19915.0
2025-02-13 15:30:00,112.29,112.48,112.16,112.31,185662.0,111.3587,111.5471,111.2298,111.3785,185662.0
2025-02-14 09:30:00,112.2,112.38,111.92,112.33,27987.0,111.2694,111.448,110.9918,111.3984,27987.0
2025-02-14 10:00:00,112.4,112.42,111.86,112.17,35033.0,111.4678,111.4876,110.9323,111.2397,35033.0
2025-02-14 10:30:00,112.24,112.64,112.24,112.33,25370.0,111.3091,111.7058,111.3091,111.3984,25370.0
2025-02-14 11:00:00,112.39,112.52,112.27,112.3,24816.0,111.4579,111.5868,111.3389,111.3686,24816.0
2025-02-14 11:30:00,112.34,112.47,112.26,112.34,37140.0,111.4083,111.5372,111.329,111.4083,37140.0
2025-02-14 12:00:00,112.38,112.47,112.23,112.41,33357.0,111.448,111.5372,111.2992,111.4777,33357.0
2025-02-14 12:30:00,112.43,112.54,112.42,112.48,28763.0,111.4975,111.6066,111.4876,111.5471,28763.0
2025-02-14 13:00:00,112.45,112.56,112.34,112.5,25740.0,111.5174,111.6265,111.4083,111.567,25740.0
2025-02-14 13:30:00,112.51,112.54,112.36,112.52,38623.0,111.5769,111.6066,111.4281,111.5868,38623.0
2025-02-14 14:00:00,112.53,112.69,112.52,112.58,67249.0,111.5967,111.7554,111.5868,111.6463,67249.0
2025-02-14 14:30:00,112.58,112.75,112.53,112.56,34844.0,111.6463,111.8149,111.5967,111.6265,34844.0
2025-02-14 15:00:00,112.56,112.65,111.98,112.2,86719.0,111.6265,111.7157,111.0513,111.2694,86719.0
2025-02-14 15:30:00,112.23,112.5,111.94,112.0,233927.0,111.2992,111.567,111.0116,111.0711,233927.0
2025-02-18 09:30:00,112.31,113.07,111.7,112.77,42881.0,111.3785,112.1322,110.7736,111.8347,42881.0
2025-02-18 10:00:00,112.77,112.89,112.0,112.37,36953.0,111.8347,111.9537,111.0711,111.438,36953.0
2025-02-18 10:30:00,112.33,112.99,112.33,112.6,45433.0,111.3984,112.0529,111.3984,111.6661,45433.0
2025-02-18 11:00:00,112.6,112.6,112.22,112.3,29966.0,111.6661,111.6661,111.2893,111.3686,29966.0
2025-02-18 11:30:00,112.27,112.65,112.27,112.5,54197.0,111.3389,111.7157,111.3389,111.567,54197.0
2025-02-18 12:00:00,112.47,112.67,112.37,112.52,35036.0,111.5372,111.7356,111.438,111.5868,35036.0
2025-02-18 12:30:00,112.54,112.74,112.51,112.51,52949.0,111.6066,111.805,111.5769,111.5769,52949.0
2025-02-18 13:00:00,112.51,112.83,112.51,112.68,37406.0,111.5769,111.8942,111.5769,111.7455,37406.0
2025-02-18 13:30:00,112.71,112.86,112.57,112.58,29066.0,111.7752,111.924,111.6364,111.6463,29066.0
2025-02-18 14:00:00,112.55,112.78,112.54,112.73,39777.0,111.6165,111.8446,111.6066,111.7951,39777.0
2025-02-18 14:30:00,112.72,113.0,112.68,112.94,30452.0,111.7851,112.0628,111.7455,112.0033,30452.0
2025-02-18 15:00:00,112.96,112.98,112.72,112.91,31239.0,112.0231,112.043,111.7851,111.9736,31239.0
2025-02-18 15:30:00,112.89,112.92,112.42,112.81,170523.0,111.9537,111.9835,111.4876,111.8744,170523.0
2025-02-19 09:30:00,112.57,113.11,112.23,113.04,33957.0,111.6364,112.1719,111.2992,112.1025,33957.0
2025-02-19 10:00:00,113.08,113.26,112.81,112.91,25873.0,112.1422,112.3207,111.8744,111.9736,25873.0
2025-02-19 10:30:00,112.87,113.2,112.77,113.13,41899.0,111.9339,112.2612,111.8347,112.1917,41899.0
2025-02-19 11:00:00,113.05,113.06,112.64,112.82,20365.0,112.1124,112.1223,111.7058,111.8843,20365.0
2025-02-19 11:30:00,112.81,113.05,112.74,112.88,41913.0,111.8744,112.1124,111.805,111.9438,41913.0
2025-02-19 12:00:00,112.89,112.91,112.58,112.61,121727.0,111.9537,111.9736,111.6463,111.676,121727.0
2025-02-19 12:30:00,112.61,112.68,112.15,112.15,104633.0,111.676,111.7455,111.2199,111.2199,104633.0
2025-02-19 13:00:00,112.16,112.2,111.96,112.16,37189.0,111.2298,111.2694,111.0314,111.2298,37189.0
2025-02-19 13:30:00,112.18,112.25,112.15,112.19,23857.0,111.2496,111.319,111.2199,111.2595,23857.0
2025-02-19 14:00:00,112.2,112.7,112.15,112.6,35741.0,111.2694,111.7653,111.2199,111.6661,35741.0
2025-02-19 14:30:00,112.63,112.71,112.57,112.71,30435.0,111.6959,111.7752,111.6364,111.7752,30435.0
2025-02-19 15:00:00,112.7,112.96,112.55,112.96,54918.0,111.7653,112.0231,111.6165,112.0231,54918.0
2025-02-19 15:30:00,112.97,113.18,112.8,112.94,158428.0,112.0331,112.2413,111.8645,112.0033,158428.0
2025-02-20 09:30:00,112.4,112.48,111.4,112.39,45454.0,111.4678,111.5471,110.4761,111.4579,45454.0
2025-02-20 10:00:00,112.47,112.5,111.73,111.82,59560.0,111.5372,111.567,110.8033,110.8926,59560.0
2025-02-20 10:30:00,111.81,111.87,111.18,111.41,38135.0,110.8827,110.9422,110.2579,110.486,38135.0
2025-02-20 11:00:00,111.43,111.43,111.04,111.39,33669.0,110.5058,110.5058,110.1191,110.4662,33669.0
2025-02-20 11:30:00,111.34,111.36,111.08,111.3,27149.0,110.4166,110.4364,110.1587,110.3769,27149.0
2025-02-20 12:00:00,111.28,111.57,111.26,111.48,24854.0,110.3571,110.6447,110.3372,110.5554,24854.0
2025-02-20 12:30:00,111.47,111.63,111.31,111.38,22293.0,110.5455,110.7042,110.3868,110.4562,22293.0
2025-02-20 13:00:00,111.39,111.43,111.26,111.3,24706.0,110.4662,110.5058,110.3372,110.3769,24706.0
2025-02-20 13:30:00,111.29,111.68,111.29,111.65,20237.0,110.367,110.7538,110.367,110.724,20237.0
2025-02-20 14:00:00,111.64,111.96,111.63,111.88,21073.0,110.7141,111.0314,110.7042,110.9521,21073.0
2025-02-20 14:30:00,111.93,112.21,111.89,112.2,24732.0,111.0017,111.2794,110.962,111.2694,24732.0
2025-02-20 15:00:00,112.2,112.53,112.19,112.52,35475.0,111.2694,111.5967,111.2595,111.5868,35475.0
2025-02-20 15:30:00,112.5,112.69,112.33,112.4,125770.0,111.567,111.7554,111.3984,111.4678,125770.0
2025-02-21 09:30:00,112.39,112.78,112.0,112.78,64776.0,111.4579,111.8446,111.0711,111.8446,64776.0
2025-02-21 10:00:00,112.66,112.67,112.06,112.19,25469.0,111.7256,111.7356,111.1306,111.2595,25469.0
2025-02-21 10:30:00,112.23,112.37,112.05,112.1,18343.0,111.2992,111.438,111.1207,111.1703,18343.0
2025-02-21 11:00:00,112.09,112.46,112.09,112.46,21757.0,111.1604,111.5273,111.1604,111.5273,21757.0
2025-02-21 11:30:00,112.48,112.5,112.31,112.45,17573.0,111.5471,111.567,111.3785,111.5174,17573.0
2025-02-21 12:00:00,112.5,112.5,112.14,112.14,15600.0,111.567,111.567,111.2099,111.2099,15600.0
2025-02-21 12:30:00,112.11,112.21,111.76,111.76,19699.0,111.1802,111.2794,110.8331,110.8331,19699.0
2025-02-21 13:00:00,111.73,111.77,111.32,111.33,31005.0,110.8033,110.843,110.3967,110.4067,31005.0
2025-02-21 13:30:00,111.33,111.5,111.22,111.48,31228.0,110.4067,110.5753,110.2976,110.5554,31228.0
2025-02-21 14:00:00,111.46,111.76,111.42,111.48,36486.0,110.5356,110.8331,110.4959,110.5554,36486.0
2025-02-21 14:30:00,111.48,111.72,111.42,111.6,25385.0,110.5554,110.7934,110.4959,110.6744,25385.0
2025-02-21 15:00:00,111.58,111.71,111.48,111.7,35893.0,110.6546,110.7835,110.5554,110.7736,35893.0
2025-02-21 15:30:00,111.68,112.0,111.25,111.46,195833.0,110.7538,111.0711,110.3273,110.5356,195833.0
2025-02-24 09:30:00,111.63,113.43,111.13,113.11,68963.0,110.7042,112.4892,110.2083,112.1719,68963.0
2025-02-24 10:00:00,113.13,113.35,112.69,112.88,50370.0,112.1917,112.4099,111.7554,111.9438,50370.0
2025-02-24 10:30:00,112.78,113.26,112.71,112.83,39607.0,111.8446,112.3207,111.7752,111.8942,39607.0
2025-02-24 11:00:00,112.89,113.3,112.83,113.16,47197.0,111.9537,112.3603,111.8942,112.2215,47197.0
2025-02-24 11:30:00,113.17,113.32,112.95,113.15,56492.0,112.2314,112.3802,112.0132,112.2116,56492.0
2025-02-24 12:00:00,113.17,113.74,113.17,113.46,33685.0,112.2314,112.7967,112.2314,112.519,33685.0
2025-02-24 12:30:00,113.46,113.51,113.33,113.39,29533.0,112.519,112.5686,112.3901,112.4496,29533.0
2025-02-24 13:00:00,113.3,113.43,113.04,113.08,46944.0,112.3603,112.4892,112.1025,112.1422,46944.0
2025-02-24 13:30:00,113.08,113.43,113.03,113.32,36535.0,112.1422,112.4892,112.0926,112.3802,36535.0
2025-02-24 14:00:00,113.38,113.61,113.38,113.5,23446.0,112.4397,112.6678,112.4397,112.5587,23446.0
2025-02-24 14:30:00,113.5,113.82,113.49,113.72,27298.0,112.5587,112.876,112.5487,112.7768,27298.0
2025-02-24 15:00:00,113.72,113.82,113.5,113.54,46415.0,112.7768,112.876,112.5587,112.5983,46415.0
2025-02-24 15:30:00,113.57,114.14,113.55,113.82,213869.0,112.6281,113.1934,112.6083,112.876,213869.0
2025-02-25 09:30:00,114.7,115.42,114.24,115.28,53477.0,113.7487,114.4627,113.2925,114.3239,53477.0
2025-02-25 10:00:00,115.24,115.5,114.6,115.3,31877.0,114.2842,114.5421,113.6495,114.3437,31877.0
2025-02-25 10:30:00,115.24,115.75,115.05,115.69,24958.0,114.2842,114.79,114.0958,114.7305,24958.0
2025-02-25 11:00:00,115.71,115.79,115.31,115.39,28680.0,114.7503,114.8297,114.3537,114.433,28680.0
2025-02-25 11:30:00,115.39,115.39,114.97,115.08,32757.0,114.433,114.433,114.0165,114.1256,32757.0
2025-02-25 12:00:00,115.19,115.28,115.0,115.28,28024.0,114.2347,114.3239,114.0462,114.3239,28024.0
2025-02-25 12:30:00,115.28,115.67,115.27,115.67,38942.0,114.3239,114.7107,114.314,114.7107,38942.0
2025-02-25 13:00:00,115.67,116.03,115.64,115.82,38541.0,114.7107,115.0677,114.6809,114.8594,38541.0
2025-02-25 13:30:00,115.82,116.14,115.8,115.84,22547.0,114.8594,115.1768,114.8396,114.8793,22547.0
2025-02-25 14:00:00,115.79,115.94,115.61,115.63,35931.0,114.8297,114.9784,114.6512,114.671,35931.0
2025-02-25 14:30:00,115.66,116.29,115.63,116.29,64270.0,114.7008,115.3255,114.671,115.3255,64270.0
2025-02-25 15:00:00,116.32,116.79,116.16,116.69,48039.0,115.3553,115.8214,115.1966,115.7222,48039.0
2025-02-25 15:30:00,116.7,116.7,116.09,116.45,254638.0,115.7321,115.7321,115.1272,115.4842,254638.0
2025-02-26 09:30:00,116.19,116.99,115.94,116.02,39569.0,115.2264,116.0197,114.9784,115.0578,39569.0
2025-02-26 10:00:00,116.08,116.51,115.74,116.45,26578.0,115.1173,115.5437,114.7801,115.4842,26578.0
2025-02-26 10:30:00,116.39,116.85,116.33,116.66,21819.0,115.4247,115.8809,115.3652,115.6925,21819.0
2025-02-26 11:00:00,116.71,116.74,116.38,116.39,61773.0,115.742,115.7718,115.4148,115.4247,61773.0
2025-02-26 11:30:00,116.42,116.42,115.95,115.95,25386.0,115.4544,115.4544,114.9883,114.9883,25386.0
2025-02-26 12:00:00,116.01,116.26,115.94,116.08,20448.0,115.0478,115.2958,114.9784,115.1173,20448.0
2025-02-26 12:30:00,116.09,116.11,115.27,115.34,27983.0,115.1272,115.147,114.314,114.3834,27983.0
2025-02-26 13:00:00,115.31,115.35,114.85,114.85,72757.0,114.3537,114.3933,113.8975,113.8975,72757.0
2025-02-26 13:30:00,114.89,115.18,114.84,115.14,26978.0,113.9371,114.2247,113.8876,114.1851,26978.0
2025-02-26 14:00:00,115.13,115.33,115.09,115.33,16058.0,114.1751,114.3735,114.1355,114.3735,16058.0
2025-02-26 14:30:00,115.33,115.63,115.32,115.38,25268.0,114.3735,114.671,114.3636,114.4231,25268.0
2025-02-26 15:00:00,115.38,115.63,115.37,115.42,28977.0,114.4231,114.671,114.4132,114.4627,28977.0
2025-02-26 15:30:00,115.42,115.7,115.33,115.58,135954.0,114.4627,114.7404,114.3735,114.6214,135954.0
2025-02-27 09:30:00,116.06,117.31,115.45,116.95,283192.0,115.0974,116.3371,114.4925,115.9801,283192.0
2025-02-27 10:00:00,117.07,118.13,116.93,118.02,46125.0,116.0991,117.1503,115.9602,117.0412,46125.0
2025-02-27 10:30:00,117.98,118.01,117.58,117.73,23497.0,117.0015,117.0313,116.6048,116.7536,23497.0
2025-02-27 11:00:00,117.73,117.83,117.51,117.55,20464.0,116.7536,116.8528,116.5354,116.5751,20464.0
2025-02-27 11:30:00,117.55,117.73,117.26,117.27,17713.0,116.5751,116.7536,116.2875,116.2974,17713.0
2025-02-27 12:00:00,117.27,117.56,117.07,117.56,26663.0,116.2974,116.585,116.0991,116.585,26663.0
2025-02-27 12:30:00,117.61,117.62,117.36,117.56,19472.0,116.6346,116.6445,116.3867,116.585,19472.0
2025-02-27 13:00:00,117.61,117.83,117.61,117.73,21276.0,116.6346,116.8528,116.6346,116.7536,21276.0
2025-02-27 13:30:00,117.73,117.96,117.72,117.81,17012.0,116.7536,116.9817,116.7437,116.8329,17012.0
2025-02-27 14:00:00,117.81,117.94,117.74,117.79,37700.0,116.8329,116.9618,116.7635,116.8131,37700.0
2025-02-27 14:30:00,117.83,117.83,116.97,117.17,31783.0,116.8528,116.8528,115.9999,116.1982,31783.0
2025-02-27 15:00:00,117.13,117.21,116.82,117.06,51919.0,116.1586,116.2379,115.8511,116.0891,51919.0
2025-02-27 15:30:00,117.07,117.68,117.06,117.52,125405.0,116.0991,116.704,116.0891,116.5453,125405.0
2025-02-28 09:30:00,118.2,119.22,117.91,118.64,98964.0,117.2197,118.2312,116.9321,117.656,98964.0
2025-02-28 10:00:00,118.69,118.75,117.65,117.65,56620.0,117.7056,117.7651,116.6742,116.6742,56620.0
2025-02-28 10:30:00,117.65,118.13,117.6,117.77,42913.0,116.6742,117.1503,116.6247,116.7933,42913.0
2025-02-28 11:00:00,117.81,117.88,117.29,117.33,38123.0,116.8329,116.9023,116.3172,116.3569,38123.0
2025-02-28 11:30:00,117.33,117.63,117.3,117.47,21928.0,116.3569,116.6544,116.3272,116.4957,21928.0
2025-02-28 12:00:00,117.49,117.53,117.15,117.15,35960.0,116.5156,116.5552,116.1784,116.1784,35960.0
2025-02-28 12:30:00,117.14,117.21,116.73,116.86,26890.0,116.1685,116.2379,115.7619,115.8908,26890.0
2025-02-28 13:00:00,116.86,117.09,116.69,116.82,28771.0,115.8908,116.1189,115.7222,115.8511,28771.0
2025-02-28 13:30:00,116.86,117.23,116.75,116.91,27774.0,115.8908,116.2577,115.7817,115.9404,27774.0
2025-02-28 14:00:00,116.92,117.4,116.82,117.34,49080.0,115.9503,116.4263,115.8511,116.3668,49080.0
2025-02-28 14:30:00,117.34,117.77,117.31,117.73,48388.0,116.3668,116.7933,116.3371,116.7536,48388.0
2025-02-28 15:00:00,117.71,117.96,117.54,117.75,74372.0,116.7338,116.9817,116.5652,116.7734,74372.0
2025-02-28 15:30:00,117.75,118.48,117.49,118.31,440605.0,116.7734,117.4974,116.5156,117.3288,440605.0
2025-03-03 09:30:00,118.26,120.15,118.21,119.29,94565.0,117.7884,119.6708,117.7386,118.8143,94565.0
2025-03-03 10:00:00,119.22,119.81,118.3,119.12,169853.0,118.7445,119.3322,117.8282,118.6449,169853.0
2025-03-03 10:30:00,119.06,119.56,118.96,119.35,137685.0,118.5852,119.0832,118.4856,118.874,137685.0
2025-03-03 11:00:00,119.35,119.37,118.9,118.94,22107.0,118.874,118.8939,118.4258,118.4657,22107.0
2025-03-03 11:30:00,118.98,119.27,118.79,119.27,27898.0,118.5055,118.7943,118.3163,118.7943,27898.0
2025-03-03 12:00:00,119.19,119.89,119.19,119.68,36640.0,118.7147,119.4119,118.7147,119.2027,36640.0
2025-03-03 12:30:00,119.72,119.92,119.55,119.65,42515.0,119.2426,119.4418,119.0732,119.1728,42515.0
2025-03-03 13:00:00,119.58,119.72,119.31,119.34,30818.0,119.1031,119.2426,118.8342,118.8641,30818.0
2025-03-03 13:30:00,119.39,119.92,119.2,119.68,44321.0,118.9139,119.4418,118.7246,119.2027,44321.0
2025-03-03 14:00:00,119.6,119.83,119.51,119.57,35255.0,119.123,119.3521,119.0334,119.0932,35255.0
2025-03-03 14:30:00,119.57,119.86,119.18,119.18,57934.0,119.0932,119.382,118.7047,118.7047,57934.0
2025-03-03 15:00:00,119.25,119.68,118.79,119.22,103124.0,118.7744,119.2027,118.3163,118.7445,103124.0
2025-03-03 15:30:00,119.26,119.93,119.09,119.8,266266.0,118.7844,119.4517,118.6151,119.3222,266266.0
2025-03-04 09:30:00,119.41,120.0,117.38,117.7,72309.0,118.9338,119.5214,116.9119,117.2306,72309.0
2025-03-04 10:00:00,117.61,118.25,117.37,118.25,40801.0,117.141,117.7784,116.9019,117.7784,40801.0
2025-03-04 10:30:00,118.25,118.31,117.2,117.59,44375.0,117.7784,117.8382,116.7326,117.121,44375.0
2025-03-04 11:00:00,117.6,118.5,117.45,117.93,37446.0,117.131,118.0274,116.9816,117.4597,37446.0
2025-03-04 11:30:00,117.96,118.36,117.78,118.15,83627.0,117.4896,117.888,117.3103,117.6788,83627.0
2025-03-04 12:00:00,118.16,118.56,118.16,118.21,37114.0,117.6888,118.0872,117.6888,117.7386,37114.0
2025-03-04 12:30:00,118.23,118.32,117.9,117.94,77591.0,117.7585,117.8481,117.4298,117.4697,77591.0
2025-03-04 13:00:00,117.97,118.43,117.95,118.06,17800.0,117.4995,117.9577,117.4796,117.5892,17800.0
2025-03-04 13:30:00,118.0,118.27,117.92,118.22,16815.0,117.5294,117.7983,117.4497,117.7485,16815.0
2025-03-04 14:00:00,118.22,118.57,118.06,118.06,22092.0,117.7485,118.0971,117.5892,117.5892,22092.0
2025-03-04 14:30:00,118.12,118.31,117.9,118.24,27430.0,117.6489,117.8382,117.4298,117.7685,27430.0
2025-03-04 15:00:00,118.21,118.59,118.06,118.21,60151.0,117.7386,118.1171,117.5892,117.7386,60151.0
2025-03-04 15:30:00,118.2,118.24,116.91,116.99,308764.0,117.7286,117.7685,116.4438,116.5234,308764.0
2025-03-05 09:30:00,116.84,118.31,116.7,117.55,67467.0,116.374,117.8382,116.2346,117.0812,67467.0
2025-03-05 10:00:00,117.6,117.87,116.89,116.97,109460.0,117.131,117.3999,116.4238,116.5035,109460.0
2025-03-05 10:30:00,116.88,117.14,116.7,116.83,30835.0,116.4139,116.6728,116.2346,116.3641,30835.0
2025-03-05 11:00:00,116.77,116.8,116.27,116.53,42072.0,116.3043,116.3342,115.8063,116.0653,42072.0
2025-03-05 11:30:00,116.52,117.06,116.46,116.92,30143.0,116.0553,116.5932,115.9956,116.4537,30143.0
2025-03-05 12:00:00,117.09,117.49,117.03,117.41,40158.0,116.623,117.0214,116.5633,116.9418,40158.0
2025-03-05 12:30:00,117.48,117.57,117.28,117.52,32776.0,117.0115,117.1011,116.8123,117.0513,32776.0
2025-03-05 13:00:00,117.48,117.58,117.06,117.34,29106.0,117.0115,117.1111,116.5932,116.872,29106.0
2025-03-05 13:30:00,117.31,117.66,116.96,117.66,28224.0,116.8422,117.1908,116.4936,117.1908,28224.0
2025-03-05 14:00:00,117.66,118.16,117.63,117.94,60374.0,117.1908,117.6888,117.1609,117.4697,60374.0
2025-03-05 14:30:00,117.99,118.28,117.98,118.06,29240.0,117.5195,117.8083,117.5095,117.5892,29240.0
2025-03-05 15:00:00,118.0,118.23,117.85,118.11,32788.0,117.5294,117.7585,117.38,117.639,32788.0
2025-03-05 15:30:00,118.11,118.19,117.37,117.74,207935.0,117.639,117.7187,116.9019,117.2704,207935.0
2025-03-06 09:30:00,117.31,117.4,115.92,116.38,44124.0,116.8422,116.9318,115.4577,115.9159,44124.0
2025-03-06 10:00:00,116.26,116.56,115.93,116.21,17756.0,115.7964,116.0952,115.4677,115.7466,17756.0
2025-03-06 10:30:00,116.23,116.81,116.23,116.48,15655.0,115.7665,116.3442,115.7665,116.0155,15655.0
2025-03-06 11:00:00,116.63,116.81,116.47,116.78,17484.0,116.1649,116.3442,116.0055,116.3143,17484.0
2025-03-06 11:30:00,116.95,116.96,115.96,116.11,17542.0,116.4836,116.4936,115.4975,115.6469,17542.0
2025-03-06 12:00:00,116.03,116.22,115.77,115.97,23724.0,115.5673,115.7565,115.3083,115.5075,23724.0
2025-03-06 12:30:00,116.04,116.23,115.64,116.05,24408.0,115.5772,115.7665,115.1788,115.5872,24408.0
2025-03-06 13:00:00,116.12,116.44,115.97,116.22,28918.0,115.6569,115.9756,115.5075,115.7565,28918.0
2025-03-06 13:30:00,116.15,116.41,115.97,116.27,22756.0,115.6868,115.9458,115.5075,115.8063,22756.0
2025-03-06 14:00:00,116.33,116.55,116.25,116.43,25841.0,115.8661,116.0852,115.7864,115.9657,25841.0
2025-03-06 14:30:00,116.44,116.89,116.33,116.38,19427.0,115.9756,116.4238,115.8661,115.9159,19427.0
2025-03-06 15:00:00,116.37,116.83,116.26,116.81,27277.0,115.9059,116.3641,115.7964,116.3442,27277.0
2025-03-06 15:30:00,116.87,117.03,116.59,116.71,146586.0,116.4039,116.5633,116.125,116.2446,146586.0
2025-03-07 09:30:00,116.46,117.55,116.46,117.09,41834.0,115.9956,117.0812,115.9956,116.623,41834.0
2025-03-07 10:00:00,117.02,117.12,116.48,117.12,54835.0,116.5533,116.6529,116.0155,116.6529,54835.0
2025-03-07 10:30:00,117.0,117.25,116.49,116.67,45357.0,116.5334,116.7824,116.0254,116.2047,45357.0
2025-03-07 11:00:00,116.72,116.85,116.22,116.37,34423.0,116.2545,116.384,115.7565,115.9059,34423.0
2025-03-07 11:30:00,116.33,116.76,116.32,116.6,25484.0,115.8661,116.2944,115.8561,116.135,25484.0
2025-03-07 12:00:00,116.69,117.04,116.64,116.91,43053.0,116.2246,116.5732,116.1748,116.4438,43053.0
2025-03-07 12:30:00,116.92,117.74,116.92,117.53,28621.0,116.4537,117.2704,116.4537,117.0613,28621.0
2025-03-07 13:00:00,117.63,118.07,117.55,117.77,25619.0,117.1609,117.5991,117.0812,117.3003,25619.0
2025-03-07 13:30:00,117.8,118.45,117.65,118.42,25315.0,117.3302,117.9776,117.1808,117.9477,25315.0
2025-03-07 14:00:00,118.44,118.58,118.31,118.32,27733.0,117.9677,118.1071,117.8382,117.8481,27733.0
2025-03-07 14:30:00,118.3,118.53,117.98,118.05,35153.0,117.8282,118.0573,117.5095,117.5792,35153.0
2025-03-07 15:00:00,118.05,118.54,117.97,118.32,49642.0,117.5792,118.0673,117.4995,117.8481,49642.0
2025-03-07 15:30:00,118.33,118.39,117.71,117.84,218455.0,117.8581,117.9179,117.2406,117.37,218455.0
2025-03-10 09:30:00,116.77,118.31,116.67,117.67,55645.0,116.3043,117.8382,116.2047,117.2007,55645.0
2025-03-10 10:00:00,117.67,118.36,117.38,117.94,32407.0,117.2007,117.888,116.9119,117.4697,32407.0
2025-03-10 10:30:00,118.03,119.13,117.87,119.13,36798.0,117.5593,118.6549,117.3999,118.6549,36798.0
2025-03-10 11:00:00,118.98,119.48,118.31,118.46,34615.0,118.5055,119.0035,117.8382,117.9876,34615.0
2025-03-10 11:30:00,118.46,118.5,117.88,118.2,27381.0,117.9876,118.0274,117.4099,117.7286,27381.0
2025-03-10 12:00:00,118.27,118.57,118.21,118.48,40064.0,117.7983,118.0971,117.7386,118.0075,40064.0
2025-03-10 12:30:00,118.42,118.76,118.41,118.45,29253.0,117.9477,118.2864,117.9378,117.9776,29253.0
2025-03-10 13:00:00,118.45,118.56,118.09,118.09,20311.0,117.9776,118.0872,117.6191,117.6191,20311.0
2025-03-10 13:30:00,118.04,118.23,117.84,117.85,20672.0,117.5693,117.7585,117.37,117.38,20672.0
2025-03-10 14:00:00,117.86,118.03,117.36,117.37,20351.0,117.39,117.5593,116.892,116.9019,20351.0
2025-03-10 14:30:00,117.37,117.59,117.01,117.09,38596.0,116.9019,117.121,116.5434,116.623,38596.0
2025-03-10 15:00:00,117.12,117.6,116.74,117.39,57334.0,116.6529,117.131,116.2744,116.9218,57334.0
2025-03-10 15:30:00,117.43,117.71,117.19,117.39,130066.0,116.9617,117.2406,116.7226,116.9218,130066.0
2025-03-11 09:30:00,117.23,117.23,116.3,116.49,53590.0,116.7625,116.7625,115.8362,116.0254,53590.0
2025-03-11 10:00:00,116.38,117.41,116.24,117.4,41325.0,115.9159,116.9418,115.7764,116.9318,41325.0
2025-03-11 10:30:00,117.53,117.57,117.03,117.29,38642.0,117.0613,117.1011,116.5633,116.8222,38642.0
2025-03-11 11:00:00,117.23,117.6,116.9,117.21,46640.0,116.7625,117.131,116.4338,116.7426,46640.0
2025-03-11 11:30:00,117.21,117.67,117.21,117.35,25468.0,116.7426,117.2007,116.7426,116.882,25468.0
2025-03-11 12:00:00,117.4,117.44,117.13,117.26,22449.0,116.9318,116.9716,116.6629,116.7924,22449.0
2025-03-11 12:30:00,117.26,117.4,116.84,117.06,26084.0,116.7924,116.9318,116.374,116.5932,26084.0
2025-03-11 13:00:00,117.08,117.17,116.95,117.1,23012.0,116.6131,116.7027,116.4836,116.633,23012.0
2025-03-11 13:30:00,117.08,117.37,116.99,117.04,26021.0,116.6131,116.9019,116.5234,116.5732,26021.0
2025-03-11 14:00:00,117.15,117.85,117.15,117.73,20986.0,116.6828,117.38,116.6828,117.2605,20986.0
2025-03-11 14:30:00,117.7,118.19,117.41,117.98,37333.0,117.2306,117.7187,116.9418,117.5095,37333.0
2025-03-11 15:00:00,117.98,118.18,117.69,117.77,52854.0,117.5095,117.7087,117.2206,117.3003,52854.0
2025-03-11 15:30:00,117.69,118.04,117.14,117.18,190580.0,117.2206,117.5693,116.6728,116.7127,190580.0
2025-03-12 09:30:00,117.0,117.48,114.6,114.91,84582.0,116.5334,117.0115,114.143,114.4517,84582.0
2025-03-12 10:00:00,114.98,115.2,114.27,115.07,46625.0,114.5215,114.7406,113.8143,114.6111,46625.0
2025-03-12 10:30:00,115.08,115.33,114.54,114.96,45987.0,114.6211,114.8701,114.0832,114.5015,45987.0
2025-03-12 11:00:00,114.96,115.32,114.75,115.29,36703.0,114.5015,114.8601,114.2924,114.8302,36703.0
2025-03-12 11:30:00,115.37,115.75,115.16,115.71,37659.0,114.9099,115.2884,114.7007,115.2485,37659.0
2025-03-12 12:00:00,115.64,115.84,115.45,115.63,33837.0,115.1788,115.378,114.9896,115.1689,33837.0
2025-03-12 12:30:00,115.73,115.99,115.6,115.66,31568.0,115.2685,115.5274,115.139,115.1987,31568.0
2025-03-12 13:00:00,115.73,115.99,115.58,115.78,23959.0,115.2685,115.5274,115.1191,115.3183,23959.0
2025-03-12 13:30:00,115.81,116.09,115.68,115.76,31235.0,115.3481,115.627,115.2187,115.2983,31235.0
2025-03-12 14:00:00,115.74,116.02,115.58,116.02,32741.0,115.2784,115.5573,115.1191,115.5573,32741.0
2025-03-12 14:30:00,116.04,116.47,115.98,116.43,44422.0,115.5772,116.0055,115.5175,115.9657,44422.0
2025-03-12 15:00:00,116.38,116.44,116.1,116.22,42889.0,115.9159,115.9756,115.637,115.7565,42889.0
2025-03-12 15:30:00,116.24,116.44,115.76,115.8,241327.0,115.7764,115.9756,115.2983,115.3382,241327.0
2025-03-13 09:30:00,116.33,117.93,116.24,117.92,41372.0,115.8661,117.4597,115.7764,117.4497,41372.0
2025-03-13 10:00:00,117.81,118.05,117.53,117.56,38924.0,117.3402,117.5792,117.0613,117.0912,38924.0
2025-03-13 10:30:00,117.56,117.75,117.22,117.45,17337.0,117.0912,117.2804,116.7525,116.9816,17337.0
2025-03-13 11:00:00,117.44,117.48,116.89,117.07,12802.0,116.9716,117.0115,116.4238,116.6031,12802.0
2025-03-13 11:30:00,116.98,116.98,116.35,116.43,24650.0,116.5135,116.5135,115.886,115.9657,24650.0
2025-03-13 12:00:00,116.47,117.11,116.39,116.8,25451.0,116.0055,116.643,115.9258,116.3342,25451.0
2025-03-13 12:30:00,116.77,116.93,116.58,116.8,27328.0,116.3043,116.4637,116.1151,116.3342,27328.0
2025-03-13 13:00:00,116.84,116.97,116.6,116.71,12883.0,116.374,116.5035,116.135,116.2446,12883.0
2025-03-13 13:30:00,116.66,116.74,116.51,116.53,15382.0,116.1948,116.2744,116.0454,116.0653,15382.0
2025-03-13 14:00:00,116.53,116.86,116.53,116.63,48153.0,116.0653,116.394,116.0653,116.1649,48153.0
2025-03-13 14:30:00,116.63,116.93,116.55,116.82,13790.0,116.1649,116.4637,116.0852,116.3541,13790.0
2025-03-13 15:00:00,116.81,116.88,116.4,116.4,23308.0,116.3442,116.4139,115.9358,115.9358,23308.0
2025-03-13 15:30:00,116.48,116.8,116.31,116.56,205446.0,116.0155,116.3342,115.8462,116.0952,205446.0
2025-03-14 09:30:00,116.82,117.11,115.8,117.03,26495.0,116.3541,116.643,115.3382,116.5633,26495.0
2025-03-14 10:00:00,116.89,117.18,116.53,117.13,23596.0,116.4238,116.7127,116.0653,116.6629,23596.0
2025-03-14 10:30:00,117.13,117.57,117.08,117.51,18796.0,116.6629,117.1011,116.6131,117.0414,18796.0
2025-03-14 11:00:00,117.59,117.75,117.26,117.56,24254.0,117.121,117.2804,116.7924,117.0912,24254.0
2025-03-14 11:30:00,117.56,118.08,117.53,117.97,34008.0,117.0912,117.6091,117.0613,117.4995,34008.0
2025-03-14 12:00:00,117.97,117.97,117.65,117.72,27337.0,117.4995,117.4995,117.1808,117.2505,27337.0
2025-03-14 12:30:00,117.72,118.05,117.72,117.95,9995.0,117.2505,117.5792,117.2505,117.4796,9995.0
2025-03-14 13:00:00,117.99,118.4,117.99,118.32,27257.0,117.5195,117.9278,117.5195,117.8481,27257.0
2025-03-14 13:30:00,118.32,118.42,118.04,118.06,12434.0,117.8481,117.9477,117.5693,117.5892,12434.0
2025-03-14 14:00:00,118.11,118.35,118.11,118.26,13815.0,117.639,117.878,117.639,117.7884,13815.0
2025-03-14 14:30:00,118.33,118.53,118.32,118.49,27027.0,117.8581,118.0573,117.8481,118.0175,27027.0
2025-03-14 15:00:00,118.48,118.69,118.41,118.67,23413.0,118.0075,118.2167,117.9378,118.1967,23413.0
2025-03-14 15:30:00,118.7,119.14,118.41,118.89,148558.0,118.2266,118.6649,117.9378,118.4159,148558.0
2025-03-17 09:30:00,118.41,120.07,118.22,119.97,56299.0,117.9378,119.5912,117.7485,119.4916,56299.0
2025-03-17 10:00:00,119.98,120.37,119.93,119.99,46945.0,119.5015,119.89,119.4517,119.5115,46945.0
2025-03-17 10:30:00,119.99,120.25,119.91,120.24,36591.0,119.5115,119.7704,119.4318,119.7605,36591.0
2025-03-17 11:00:00,120.25,120.37,119.95,120.12,40996.0,119.7704,119.89,119.4716,119.641,40996.0
2025-03-17 11:30:00,120.12,120.13,119.66,119.75,22260.0,119.641,119.6509,119.1828,119.2724,22260.0
2025-03-17 12:00:00,119.75,120.12,119.68,120.08,35983.0,119.2724,119.641,119.2027,119.6011,35983.0
2025-03-17 12:30:00,120.07,120.25,119.99,120.18,29227.0,119.5912,119.7704,119.5115,119.7007,29227.0
2025-03-17 13:00:00,120.19,120.54,120.17,120.45,30335.0,119.7107,120.0593,119.6908,119.9696,30335.0
2025-03-17 13:30:00,120.45,120.64,120.34,120.59,39880.0,119.9696,120.1589,119.8601,120.1091,39880.0
2025-03-17 14:00:00,120.64,120.71,120.18,120.33,32693.0,120.1589,120.2286,119.7007,119.8501,32693.0
2025-03-17 14:30:00,120.34,120.51,120.25,120.34,61173.0,119.8601,120.0294,119.7704,119.8601,61173.0
2025-03-17 15:00:00,120.34,120.74,120.29,120.69,58023.0,119.8601,120.2585,119.8103,120.2087,58023.0
2025-03-17 15:30:00,120.67,121.01,120.33,120.48,304747.0,120.1888,120.5274,119.8501,119.9995,304747.0
2025-03-18 09:30:00,120.54,121.29,120.23,120.8,94346.0,120.0593,120.8063,119.7505,120.3182,94346.0
2025-03-18 10:00:00,120.8,121.09,120.62,120.69,36308.0,120.3182,120.6071,120.139,120.2087,36308.0
2025-03-18 10:30:00,120.7,120.76,119.58,119.73,98114.0,120.2186,120.2784,119.1031,119.2525,98114.0
2025-03-18 11:00:00,119.8,120.13,119.15,119.38,63087.0,119.3222,119.6509,118.6748,118.9039,63087.0
2025-03-18 11:30:00,119.35,119.66,119.1,119.12,57551.0,118.874,119.1828,118.625,118.6449,57551.0
2025-03-18 12:00:00,119.11,119.61,118.96,119.58,39674.0,118.635,119.133,118.4856,119.1031,39674.0
2025-03-18 12:30:00,119.64,119.68,119.1,119.23,49073.0,119.1629,119.2027,118.625,118.7545,49073.0
2025-03-18 13:00:00,119.22,119.55,119.05,119.49,28153.0,118.7445,119.0732,118.5752,119.0135,28153.0
2025-03-18 13:30:00,119.48,119.67,119.33,119.42,42519.0,119.0035,119.1928,118.8541,118.9437,42519.0
2025-03-18 14:00:00,119.42,119.67,119.33,119.36,43178.0,118.9437,119.1928,118.8541,118.884,43178.0
2025-03-18 14:30:00,119.36,119.49,118.94,119.09,63125.0,118.884,119.0135,118.4657,118.6151,63125.0
2025-03-18 15:00:00,119.04,119.49,118.99,119.47,46434.0,118.5653,119.0135,118.5155,118.9935,46434.0
2025-03-18 15:30:00,119.49,119.52,118.8,118.94,245334.0,119.0135,119.0433,118.3262,118.4657,245334.0
2025-03-19 09:30:00,118.87,119.34,118.46,118.94,50936.0,118.3959,118.8641,117.9876,118.4657,50936.0
2025-03-19 10:00:00,118.96,119.09,118.4,118.89,44342.0,118.4856,118.6151,117.9278,118.4159,44342.0
2025-03-19 10:30:00,118.89,119.08,118.74,118.98,18441.0,118.4159,118.6051,118.2665,118.5055,18441.0
2025-03-19 11:00:00,119.02,119.31,118.93,119.02,39237.0,118.5453,118.8342,118.4557,118.5453,39237.0
2025-03-19 11:30:00,119.03,119.41,119.02,119.28,23659.0,118.5553,118.9338,118.5453,118.8043,23659.0
2025-03-19 12:00:00,119.34,119.47,119.13,119.34,38195.0,118.8641,118.9935,118.6549,118.8641,38195.0
2025-03-19 12:30:00,119.34,119.69,119.19,119.54,52012.0,118.8641,119.2127,118.7147,119.0633,52012.0
2025-03-19 13:00:00,119.57,119.59,119.22,119.28,36048.0,119.0932,119.1131,118.7445,118.8043,36048.0
2025-03-19 13:30:00,119.32,119.38,118.62,118.64,57618.0,118.8441,118.9039,118.1469,118.1669,57618.0
2025-03-19 14:00:00,118.62,118.97,118.38,118.76,48352.0,118.1469,118.4955,117.9079,118.2864,48352.0
2025-03-19 14:30:00,118.8,119.54,118.79,119.28,79193.0,118.3262,119.0633,118.3163,118.8043,79193.0
2025-03-19 15:00:00,119.32,119.72,119.13,119.4,72847.0,118.8441,119.2426,118.6549,118.9238,72847.0
2025-03-19 15:30:00,119.5,119.93,119.45,119.69,137530.0,119.0234,119.4517,118.9736,119.2127,137530.0
2025-03-20 09:30:00,118.98,120.09,118.66,119.73,49346.0,118.5055,119.6111,118.1868,119.2525,49346.0
2025-03-20 10:00:00,119.76,119.91,119.31,119.91,25707.0,119.2824,119.4318,118.8342,119.4318,25707.0
2025-03-20 10:30:00,119.96,120.33,119.96,120.21,46968.0,119.4816,119.8501,119.4816,119.7306,46968.0
2025-03-20 11:00:00,120.23,120.38,119.88,119.88,36492.0,119.7505,119.8999,119.4019,119.4019,36492.0
2025-03-20 11:30:00,119.87,119.91,119.59,119.78,14182.0,119.392,119.4318,119.1131,119.3023,14182.0
2025-03-20 12:00:00,119.78,120.01,119.74,119.77,23369.0,119.3023,119.5314,119.2625,119.2924,23369.0
2025-03-20 12:30:00,119.85,119.96,119.66,119.68,18546.0,119.372,119.4816,119.1828,119.2027,18546.0
2025-03-20 13:00:00,119.68,119.86,119.43,119.55,17162.0,119.2027,119.382,118.9537,119.0732,17162.0
2025-03-20 13:30:00,119.59,119.8,119.44,119.44,14845.0,119.1131,119.3222,118.9637,118.9637,14845.0
2025-03-20 14:00:00,119.48,119.64,119.38,119.57,25386.0,119.0035,119.1629,118.9039,119.0932,25386.0
2025-03-20 14:30:00,119.53,119.88,119.44,119.61,30369.0,119.0533,119.4019,118.9637,119.133,30369.0
2025-03-20 15:00:00,119.65,119.86,119.49,119.66,46593.0,119.1728,119.382,119.0135,119.1828,46593.0
2025-03-20 15:30:00,119.69,119.98,119.52,119.67,175802.0,119.2127,119.5015,119.0433,119.1928,175802.0
2025-03-21 09:30:00,119.56,120.42,118.98,119.43,279968.0,119.0832,119.9398,118.5055,118.9537,279968.0
2025-03-21 10:00:00,119.43,119.43,118.57,118.87,31799.0,118.9537,118.9537,118.0971,118.3959,31799.0
2025-03-21 10:30:00,118.83,119.16,118.59,119.16,26107.0,118.3561,118.6848,118.1171,118.6848,26107.0
2025-03-21 11:00:00,119.09,119.1,118.77,118.98,22359.0,118.6151,118.625,118.2963,118.5055,22359.0
2025-03-21 11:30:00,118.98,119.14,118.88,119.0,19502.0,118.5055,118.6649,118.4059,118.5254,19502.0
2025-03-21 12:00:00,119.03,119.66,119.03,119.65,31229.0,118.5553,119.1828,118.5553,119.1728,31229.0
2025-03-21 12:30:00,119.59,119.76,119.3,119.73,31261.0,119.1131,119.2824,118.8242,119.2525,31261.0
2025-03-21 13:00:00,119.73,119.83,119.57,119.61,29772.0,119.2525,119.3521,119.0932,119.133,29772.0
2025-03-21 13:30:00,119.61,119.96,119.46,119.77,22735.0,119.133,119.4816,118.9836,119.2924,22735.0
2025-03-21 14:00:00,119.73,119.74,119.19,119.21,28839.0,119.2525,119.2625,118.7147,118.7346,28839.0
2025-03-21 14:30:00,119.25,119.51,119.21,119.24,40738.0,118.7744,119.0334,118.7346,118.7645,40738.0
2025-03-21 15:00:00,119.24,119.32,118.96,118.99,55996.0,118.7645,118.8441,118.4856,118.5155,55996.0
2025-03-21 15:30:00,118.96,119.36,118.77,119.25,204866.0,118.4856,118.884,118.2963,118.7744,204866.0
2025-03-24 09:30:00,120.15,120.47,119.7,120.4,34620.0,119.6708,119.9896,119.2226,119.9198,34620.0
2025-03-24 10:00:00,120.41,120.74,120.11,120.12,20030.0,119.9298,120.2585,119.631,119.641,20030.0
2025-03-24 10:30:00,120.2,120.64,120.17,120.64,17052.0,119.7206,120.1589,119.6908,120.1589,17052.0
2025-03-24 11:00:00,120.67,120.82,120.63,120.78,25786.0,120.1888,120.3382,120.1489,120.2983,25786.0
2025-03-24 11:30:00,120.76,120.83,120.58,120.77,18513.0,120.2784,120.3481,120.0991,120.2884,18513.0
2025-03-24 12:00:00,120.81,120.94,120.72,120.74,32486.0,120.3282,120.4577,120.2386,120.2585,32486.0
2025-03-24 12:30:00,120.71,120.81,120.56,120.67,48038.0,120.2286,120.3282,120.0792,120.1888,48038.0
2025-03-24 13:00:00,120.67,120.73,120.44,120.59,24955.0,120.1888,120.2485,119.9597,120.1091,24955.0
2025-03-24 13:30:00,120.65,120.83,120.61,120.75,22488.0,120.1688,120.3481,120.129,120.2684,22488.0
2025-03-24 14:00:00,120.78,120.78,120.08,120.2,34907.0,120.2983,120.2983,119.6011,119.7206,34907.0
2025-03-24 14:30:00,120.21,120.64,120.2,120.62,28593.0,119.7306,120.1589,119.7206,120.139,28593.0
2025-03-24 15:00:00,120.63,120.86,120.53,120.73,34812.0,120.1489,120.378,120.0493,120.2485,34812.0
2025-03-24 15:30:00,120.74,121.27,120.71,121.07,185140.0,120.2585,120.7864,120.2286,120.5872,185140.0
2025-03-25 09:30:00,121.57,122.26,121.38,121.89,45931.0,121.0852,121.7724,120.8959,121.4039,45931.0
2025-03-25 10:00:00,121.79,122.62,121.79,122.56,29310.0,121.3043,122.131,121.3043,122.0712,29310.0
2025-03-25 10:30:00,122.57,122.62,122.1,122.15,23745.0,122.0812,122.131,121.6131,121.6629,23745.0
2025-03-25 11:00:00,122.07,122.25,121.97,122.17,20571.0,121.5832,121.7625,121.4836,121.6828,20571.0
2025-03-25 11:30:00,122.16,122.33,121.71,121.81,23473.0,121.6728,121.8421,121.2246,121.3242,23473.0
2025-03-25 12:00:00,121.83,121.88,121.62,121.84,24763.0,121.3441,121.3939,121.135,121.3541,24763.0
2025-03-25 12:30:00,121.84,121.86,121.7,121.72,18080.0,121.3541,121.374,121.2147,121.2346,18080.0
2025-03-25 13:00:00,121.75,121.85,121.57,121.67,33401.0,121.2645,121.3641,121.0852,121.1848,33401.0
2025-03-25 13:30:00,121.67,121.83,121.49,121.52,30563.0,121.1848,121.3441,121.0055,121.0354,30563.0
2025-03-25 14:00:00,121.54,121.6,121.31,121.47,34304.0,121.0553,121.1151,120.8262,120.9856,34304.0
2025-03-25 14:30:00,121.47,121.47,121.08,121.08,29802.0,120.9856,120.9856,120.5971,120.5971,29802.0
2025-03-25 15:00:00,121.08,121.28,121.01,121.08,64152.0,120.5971,120.7963,120.5274,120.5971,64152.0
2025-03-25 15:30:00,121.08,121.51,120.33,121.47,430208.0,120.5971,121.0254,119.8501,120.9856,430208.0
2025-03-26 09:30:00,122.04,123.7,122.04,123.36,40133.0,121.5533,123.2067,121.5533,122.868,40133.0
2025-03-26 10:00:00,123.48,123.65,123.0,123.19,24431.0,122.9876,123.1569,122.5095,122.6987,24431.0
2025-03-26 10:30:00,123.19,123.34,122.91,123.11,27866.0,122.6987,122.8481,122.4198,122.619,27866.0
2025-03-26 11:00:00,123.07,123.18,122.61,122.61,37325.0,122.5792,122.6888,122.121,122.121,37325.0
2025-03-26 11:30:00,122.66,122.91,122.64,122.75,23178.0,122.1708,122.4198,122.1509,122.2605,23178.0
2025-03-26 12:00:00,122.7,122.86,122.66,122.81,24133.0,122.2107,122.37,122.1708,122.3202,24133.0
2025-03-26 12:30:00,122.83,122.87,122.56,122.59,21610.0,122.3401,122.38,122.0712,122.1011,21610.0
2025-03-26 13:00:00,122.59,122.77,122.51,122.56,31660.0,122.1011,122.2804,122.0214,122.0712,31660.0
2025-03-26 13:30:00,122.54,122.62,122.35,122.43,20874.0,122.0513,122.131,121.8621,121.9417,20874.0
2025-03-26 14:00:00,122.44,122.69,122.43,122.54,34002.0,121.9517,122.2007,121.9417,122.0513,34002.0
2025-03-26 14:30:00,122.53,122.57,122.19,122.34,43476.0,122.0413,122.0812,121.7027,121.8521,43476.0
2025-03-26 15:00:00,122.3,122.65,122.28,122.47,38989.0,121.8123,122.1609,121.7923,121.9816,38989.0
2025-03-26 15:30:00,122.48,122.8,122.38,122.67,98548.0,121.9915,122.3103,121.8919,122.1808,98548.0
2025-03-27 09:30:00,123.49,123.49,122.38,123.32,38260.0,122.9975,122.9975,121.8919,122.8282,38260.0
2025-03-27 10:00:00,123.27,123.29,122.93,123.06,21724.0,122.7784,122.7983,122.4398,122.5692,21724.0
2025-03-27 10:30:00,123.07,123.21,122.86,122.97,17672.0,122.5792,122.7186,122.37,122.4796,17672.0
2025-03-27 11:00:00,122.94,123.19,122.72,122.97,26184.0,122.4497,122.6987,122.2306,122.4796,26184.0
2025-03-27 11:30:00,122.97,123.02,122.56,122.98,44568.0,122.4796,122.5294,122.0712,122.4896,44568.0
2025-03-27 12:00:00,122.93,123.21,122.77,123.21,39125.0,122.4398,122.7186,122.2804,122.7186,39125.0
2025-03-27 12:30:00,123.21,123.31,122.61,122.75,29428.0,122.7186,122.8182,122.121,122.2605,29428.0
2025-03-27 13:00:00,122.69,123.07,122.59,122.98,17629.0,122.2007,122.5792,122.1011,122.4896,17629.0
2025-03-27 13:30:00,123.01,123.12,122.8,122.86,25221.0,122.5194,122.629,122.3103,122.37,25221.0
2025-03-27 14:00:00,122.84,123.34,122.84,123.06,42514.0,122.3501,122.8481,122.3501,122.5692,42514.0
2025-03-27 14:30:00,123.03,123.21,122.79,122.79,45503.0,122.5394,122.7186,122.3003,122.3003,45503.0
2025-03-27 15:00:00,122.82,123.22,122.79,123.19,168557.0,122.3302,122.7286,122.3003,122.6987,168557.0
2025-03-27 15:30:00,123.19,123.37,122.93,123.02,391791.0,122.6987,122.878,122.4398,122.5294,391791.0
2025-03-28 09:30:00,123.62,124.2,123.05,123.06,52360.0,123.127,123.7047,122.5593,122.5692,52360.0
2025-03-28 10:00:00,122.91,123.27,122.52,122.86,37318.0,122.4198,122.7784,122.0314,122.37,37318.0
2025-03-28 10:30:00,122.91,122.99,122.44,122.72,30543.0,122.4198,122.4995,121.9517,122.2306,30543.0
2025-03-28 11:00:00,122.72,123.16,122.69,122.8,54276.0,122.2306,122.6688,122.2007,122.3103,54276.0
2025-03-28 11:30:00,122.8,123.03,122.8,122.83,50274.0,122.3103,122.5394,122.3103,122.3401,50274.0
2025-03-28 12:00:00,122.86,123.03,122.64,122.64,31228.0,122.37,122.5394,122.1509,122.1509,31228.0
2025-03-28 12:30:00,122.66,122.72,122.34,122.39,32423.0,122.1708,122.2306,121.8521,121.9019,32423.0
2025-03-28 13:00:00,122.35,122.35,121.96,121.97,23656.0,121.8621,121.8621,121.4736,121.4836,23656.0
2025-03-28 13:30:00,122.01,122.25,122.01,122.24,20173.0,121.5234,121.7625,121.5234,121.7525,20173.0
2025-03-28 14:00:00,122.24,122.38,121.99,122.06,23646.0,121.7525,121.8919,121.5035,121.5732,23646.0
2025-03-28 14:30:00,122.07,122.37,122.06,122.3,34330.0,121.5832,121.882,121.5732,121.8123,34330.0
2025-03-28 15:00:00,122.29,122.57,122.24,122.34,50542.0,121.8023,122.0812,121.7525,121.8521,50542.0
2025-03-28 15:30:00,122.3,122.62,122.16,122.24,119431.0,121.8123,122.131,121.6728,121.7525,119431.0
2025-03-31 09:30:00,122.11,123.72,121.72,123.34,53609.0,121.623,123.2266,121.2346,122.8481,53609.0
2025-03-31 10:00:00,123.45,123.64,122.85,123.59,37188.0,122.9577,123.1469,122.3601,123.0971,37188.0
2025-03-31 10:30:00,123.56,124.01,123.51,123.67,42090.0,123.0672,123.5154,123.0174,123.1768,42090.0
2025-03-31 11:00:00,123.73,123.98,123.67,123.81,15115.0,123.2366,123.4856,123.1768,123.3162,15115.0
2025-03-31 11:30:00,123.72,123.77,123.24,123.26,13451.0,123.2266,123.2764,122.7485,122.7684,13451.0
2025-03-31 12:00:00,123.32,123.37,122.86,123.12,32684.0,122.8282,122.878,122.37,122.629,32684.0
2025-03-31 12:30:00,123.12,123.54,123.11,123.41,45252.0,122.629,123.0473,122.619,122.9178,45252.0
2025-03-31 13:00:00,123.39,123.41,122.72,123.01,35484.0,122.8979,122.9178,122.2306,122.5194,35484.0
2025-03-31 13:30:00,122.94,123.09,122.87,122.92,37530.0,122.4497,122.5991,122.38,122.4298,37530.0
2025-03-31 14:00:00,122.88,123.75,122.86,123.4,38592.0,122.39,123.2565,122.37,122.9079,38592.0
2025-03-31 14:30:00,123.41,123.58,123.32,123.35,42996.0,122.9178,123.0872,122.8282,122.8581,42996.0
2025-03-31 15:00:00,123.38,124.1,123.38,123.79,71095.0,122.888,123.6051,122.888,123.2963,71095.0
2025-03-31 15:30:00,123.79,124.64,123.62,123.79,375994.0,123.2963,124.1429,123.127,123.2963,375994.0
2025-04-01 09:30:00,123.94,124.04,122.78,123.55,56192.0,123.4457,123.5453,122.2903,123.0573,56192.0
2025-04-01 10:00:00,123.48,123.85,122.7,123.24,49490.0,122.9876,123.3561,122.2107,122.7485,49490.0
2025-04-01 10:30:00,123.24,124.03,123.08,124.03,85103.0,122.7485,123.5354,122.5892,123.5354,85103.0
2025-04-01 11:00:00,123.97,124.52,123.95,124.2,27222.0,123.4756,124.0234,123.4557,123.7047,27222.0
2025-04-01 11:30:00,124.23,124.67,124.18,124.67,26017.0,123.7346,124.1728,123.6848,124.1728,26017.0
2025-04-01 12:00:00,124.68,124.87,124.52,124.52,25046.0,124.1828,124.372,124.0234,124.0234,25046.0
2025-04-01 12:30:00,124.46,124.55,124.15,124.34,28984.0,123.9636,124.0533,123.6549,123.8441,28984.0
2025-04-01 13:00:00,124.33,124.41,123.76,123.8,32192.0,123.8342,123.9138,123.2664,123.3063,32192.0
2025-04-01 13:30:00,123.81,124.09,123.79,124.04,22242.0,123.3162,123.5951,123.2963,123.5453,22242.0
2025-04-01 14:00:00,123.97,124.1,123.82,124.09,25025.0,123.4756,123.6051,123.3262,123.5951,25025.0
2025-04-01 14:30:00,124.09,124.13,123.76,123.99,45846.0,123.5951,123.635,123.2664,123.4955,45846.0
2025-04-01 15:00:00,123.98,124.33,123.95,124.33,45982.0,123.4856,123.8342,123.4557,123.8342,45982.0
2025-04-01 15:30:00,124.28,124.59,124.21,124.4,126517.0,123.7844,124.0931,123.7146,123.9039,126517.0
2025-04-02 09:30:00,123.26,123.77,122.73,123.38,70897.0,122.7684,123.2764,122.2405,122.888,70897.0
2025-04-02 10:00:00,123.34,124.05,123.34,123.9,43894.0,122.8481,123.5553,122.8481,123.4059,43894.0
2025-04-02 10:30:00,123.87,124.31,123.84,124.31,34503.0,123.376,123.8142,123.3461,123.8142,34503.0
2025-04-02 11:00:00,124.33,124.47,124.22,124.43,24306.0,123.8342,123.9736,123.7246,123.9338,24306.0
2025-04-02 11:30:00,124.39,124.48,123.84,123.89,29150.0,123.8939,123.9836,123.3461,123.3959,29150.0
2025-04-02 12:00:00,123.88,124.27,123.83,124.2,23667.0,123.386,123.7744,123.3362,123.7047,23667.0
2025-04-02 12:30:00,124.23,124.63,124.18,124.59,32672.0,123.7346,124.133,123.6848,124.0931,32672.0
2025-04-02 13:00:00,124.6,124.79,124.54,124.59,27213.0,124.1031,124.2923,124.0433,124.0931,27213.0
2025-04-02 13:30:00,124.58,124.62,124.23,124.41,28811.0,124.0832,124.123,123.7346,123.9138,28811.0
2025-04-02 14:00:00,124.39,124.48,124.16,124.2,41542.0,123.8939,123.9836,123.6648,123.7047,41542.0
2025-04-02 14:30:00,124.19,124.7,124.16,124.39,30286.0,123.6947,124.2027,123.6648,123.8939,30286.0
2025-04-02 15:00:00,124.4,124.76,124.4,124.56,48002.0,123.9039,124.2625,123.9039,124.0633,48002.0
2025-04-02 15:30:00,124.54,125.08,124.35,124.86,191603.0,124.0433,124.5812,123.8541,124.3621,191603.0
2025-04-03 09:30:00,123.04,124.91,121.98,124.41,76995.0,122.5493,124.4119,121.4935,123.9138,76995.0
2025-04-03 10:00:00,124.32,124.32,123.33,123.78,44871.0,123.8242,123.8242,122.8382,123.2864,44871.0
2025-04-03 10:30:00,123.8,124.2,123.4,123.42,46139.0,123.3063,123.7047,122.9079,122.9278,46139.0
2025-04-03 11:00:00,123.4,124.14,123.3,124.07,50620.0,122.9079,123.6449,122.8083,123.5752,50620.0
2025-04-03 11:30:00,124.01,124.6,123.78,124.58,44029.0,123.5154,124.1031,123.2864,124.0832,44029.0
2025-04-03 12:00:00,124.6,125.0,124.53,124.95,41382.0,124.1031,124.5015,124.0334,124.4517,41382.0
2025-04-03 12:30:00,125.0,125.0,124.39,124.51,30373.0,124.5015,124.5015,123.8939,124.0134,30373.0
2025-04-03 13:00:00,124.48,124.66,124.29,124.48,46135.0,123.9836,124.1629,123.7943,123.9836,46135.0
2025-04-03 13:30:00,124.43,124.62,124.21,124.34,41237.0,123.9338,124.123,123.7146,123.8441,41237.0
2025-04-03 14:00:00,124.34,124.46,124.11,124.23,36134.0,123.8441,123.9636,123.615,123.7346,36134.0
2025-04-03 14:30:00,124.22,124.9,124.1,124.49,116953.0,123.7246,124.4019,123.6051,123.9935,116953.0
2025-04-03 15:00:00,124.42,124.58,123.71,124.15,88142.0,123.9238,124.0832,123.2166,123.6549,88142.0
2025-04-03 15:30:00,124.2,124.2,123.31,123.49,291981.0,123.7047,123.7047,122.8182,122.9975,291981.0
2025-04-04 09:30:00,120.89,121.15,119.4,119.64,151966.0,120.4079,120.6668,118.9238,119.1629,151966.0
2025-04-04 10:00:00,119.59,119.65,117.53,117.54,84874.0,119.1131,119.1728,117.0613,117.0712,84874.0
2025-04-04 10:30:00,117.62,118.5,117.41,118.44,112688.0,117.1509,118.0274,116.9418,117.9677,112688.0
2025-04-04 11:00:00,118.37,119.0,116.75,116.84,59297.0,117.8979,118.5254,116.2844,116.374,59297.0
2025-04-04 11:30:00,116.84,116.94,115.59,115.77,50256.0,116.374,116.4736,115.129,115.3083,50256.0
2025-04-04 12:00:00,115.84,116.11,115.14,115.46,72522.0,115.378,115.6469,114.6808,114.9995,72522.0
2025-04-04 12:30:00,115.41,115.68,114.98,114.98,84838.0,114.9497,115.2187,114.5215,114.5215,84838.0
2025-04-04 13:00:00,114.94,115.19,113.91,114.6,181998.0,114.4816,114.7306,113.4557,114.143,181998.0
2025-04-04 13:30:00,114.55,115.28,114.33,114.89,53961.0,114.0932,114.8203,113.874,114.4318,53961.0
2025-04-04 14:00:00,114.94,115.21,113.63,113.79,40024.0,114.4816,114.7505,113.1768,113.3362,40024.0
2025-04-04 14:30:00,113.77,113.99,113.04,113.71,58568.0,113.3163,113.5354,112.5892,113.2565,58568.0
2025-04-04 15:00:00,113.77,114.6,113.46,114.13,52998.0,113.3163,114.143,113.0075,113.6748,52998.0
2025-04-04 15:30:00,114.0,114.92,113.47,113.58,209086.0,113.5454,114.4617,113.0175,113.127,209086.0
2025-04-07 09:30:00,111.14,111.34,107.48,108.93,127767.0,110.6968,110.896,107.0514,108.4956,127767.0
2025-04-07 10:00:00,108.79,114.0,107.51,109.58,142197.0,108.3561,113.5454,107.0812,109.143,142197.0
2025-04-07 10:30:00,109.53,111.74,108.78,111.2,97371.0,109.0932,111.2944,108.3462,110.7565,97371.0
2025-04-07 11:00:00,111.19,111.89,108.84,108.9,82962.0,110.7466,111.4438,108.4059,108.4657,82962.0
2025-04-07 11:30:00,109.05,111.16,109.05,110.41,40459.0,108.6151,110.7167,108.6151,109.9697,40459.0
2025-04-07 12:00:00,110.19,110.56,109.08,109.97,37482.0,109.7506,110.1191,108.645,109.5314,37482.0
2025-04-07 12:30:00,109.71,110.21,108.72,108.83,38007.0,109.2725,109.7705,108.2864,108.396,38007.0
2025-04-07 13:00:00,108.91,110.96,108.78,110.96,63479.0,108.4757,110.5175,108.3462,110.5175,63479.0
2025-04-07 13:30:00,110.91,111.17,110.13,111.04,107772.0,110.4677,110.7267,109.6908,110.5972,107772.0
2025-04-07 14:00:00,111.04,111.64,110.6,110.7,164775.0,110.5972,111.1948,110.1589,110.2585,164775.0
2025-04-07 14:30:00,110.73,111.11,109.75,109.88,58280.0,110.2884,110.6669,109.3123,109.4418,58280.0
2025-04-07 15:00:00,109.94,110.6,109.27,109.31,79780.0,109.5016,110.1589,108.8342,108.8741,79780.0
2025-04-07 15:30:00,109.34,110.6,109.19,109.83,298965.0,108.9039,110.1589,108.7545,109.392,298965.0
2025-04-08 09:30:00,112.7,114.74,112.19,114.66,61495.0,112.2505,114.2824,111.7426,114.2027,61495.0
2025-04-08 10:00:00,114.63,115.23,114.35,114.98,33652.0,114.1729,114.7705,113.894,114.5215,33652.0
2025-04-08 10:30:00,114.87,114.97,113.35,113.51,44597.0,114.4119,114.5115,112.898,113.0573,44597.0
2025-04-08 11:00:00,113.48,113.8,112.84,113.34,49181.0,113.0274,113.3462,112.39,112.888,49181.0
2025-04-08 11:30:00,113.34,114.7,113.31,114.13,22161.0,112.888,114.2426,112.8581,113.6748,22161.0
2025-04-08 12:00:00,114.11,114.44,113.46,113.79,16890.0,113.6549,113.9836,113.0075,113.3362,16890.0
2025-04-08 12:30:00,113.84,113.92,112.07,112.07,41540.0,113.386,113.4657,111.6231,111.6231,41540.0
2025-04-08 13:00:00,112.08,112.12,110.8,110.9,69719.0,111.633,111.6729,110.3581,110.4577,69719.0
2025-04-08 13:30:00,110.9,111.99,110.61,111.48,56864.0,110.4577,111.5434,110.1689,111.0354,56864.0
2025-04-08 14:00:00,111.52,111.61,110.61,110.72,36028.0,111.0753,111.1649,110.1689,110.2784,36028.0
2025-04-08 14:30:00,110.74,111.8,110.74,111.17,49501.0,110.2984,111.3541,110.2984,110.7267,49501.0
2025-04-08 15:00:00,111.12,111.19,109.87,110.44,85591.0,110.6768,110.7466,109.4318,109.9996,85591.0
2025-04-08 15:30:00,110.42,110.46,108.6,110.12,302249.0,109.9796,110.0195,108.1669,109.6808,302249.0
2025-04-09 09:30:00,108.49,110.85,108.22,110.72,54049.0,108.0573,110.4079,107.7884,110.2784,54049.0
2025-04-09 10:00:00,110.68,111.2,109.36,109.86,34254.0,110.2386,110.7565,108.9239,109.4219,34254.0
2025-04-09 10:30:00,109.73,110.22,108.54,108.56,23517.0,109.2924,109.7804,108.1071,108.1271,23517.0
2025-04-09 11:00:00,108.72,109.57,108.64,109.19,49345.0,108.2864,109.133,108.2067,108.7545,49345.0
2025-04-09 11:30:00,109.09,109.48,108.34,108.53,33766.0,108.6549,109.0434,107.9079,108.0972,33766.0
2025-04-09 12:00:00,108.42,109.58,108.36,109.03,34854.0,107.9876,109.143,107.9279,108.5952,34854.0
2025-04-09 12:30:00,108.95,109.56,108.83,109.17,32551.0,108.5155,109.1231,108.396,108.7346,32551.0
2025-04-09 13:00:00,109.24,115.13,108.54,113.58,84805.0,108.8043,114.6709,108.1071,113.127,84805.0
2025-04-09 13:30:00,113.34,115.25,113.34,114.84,39130.0,112.888,114.7904,112.888,114.382,39130.0
2025-04-09 14:00:00,115.0,115.59,113.8,114.87,72277.0,114.5414,115.129,113.3462,114.4119,72277.0
2025-04-09 14:30:00,114.69,115.17,113.97,114.4,49673.0,114.2326,114.7107,113.5155,113.9438,49673.0
2025-04-09 15:00:00,114.34,115.97,114.33,115.68,72648.0,113.884,115.5075,113.874,115.2187,72648.0
2025-04-09 15:30:00,115.81,116.85,115.42,116.39,244489.0,115.3481,116.384,114.9597,115.9258,244489.0
2025-04-10 09:30:00,115.47,116.85,114.8,116.85,61880.0,115.0095,116.384,114.3422,116.384,61880.0
2025-04-10 10:00:00,116.7,117.41,116.36,116.49,80650.0,116.2346,116.9418,115.896,116.0254,80650.0
2025-04-10 10:30:00,116.56,117.01,115.71,115.78,61158.0,116.0952,116.5434,115.2485,115.3183,61158.0
2025-04-10 11:00:00,115.71,116.45,115.7,116.17,20970.0,115.2485,115.9856,115.2386,115.7067,20970.0
2025-04-10 11:30:00,116.25,116.25,114.96,115.17,31208.0,115.7864,115.7864,114.5015,114.7107,31208.0
2025-04-10 12:00:00,115.12,115.38,113.21,113.43,30679.0,114.6609,114.9199,112.7585,112.9776,30679.0
2025-04-10 12:30:00,113.53,114.9,113.52,114.73,24579.0,113.0772,114.4418,113.0673,114.2725,24579.0
2025-04-10 13:00:00,114.61,115.79,113.21,114.33,79405.0,114.1529,115.3282,112.7585,113.874,79405.0
2025-04-10 13:30:00,114.25,115.97,114.25,115.3,49895.0,113.7944,115.5075,113.7944,114.8402,49895.0
2025-04-10 14:00:00,115.22,116.25,114.71,116.14,46986.0,114.7605,115.7864,114.2525,115.6768,46986.0
2025-04-10 14:30:00,116.13,116.53,115.24,115.75,59911.0,115.6669,116.0653,114.7804,115.2884,59911.0
2025-04-10 15:00:00,115.75,116.36,114.38,114.42,77125.0,115.2884,115.896,113.9238,113.9637,77125.0
2025-04-10 15:30:00,114.41,115.14,113.45,114.75,323567.0,113.9537,114.6808,112.9976,114.2924,323567.0
2025-04-11 09:30:00,114.79,114.79,112.81,114.17,69145.0,114.3322,114.3322,112.3601,113.7147,69145.0
2025-04-11 10:00:00,114.16,114.98,113.61,113.93,58016.0,113.7047,114.5215,113.1569,113.4756,58016.0
2025-04-11 10:30:00,113.93,115.35,113.76,114.76,92146.0,113.4756,114.89,113.3063,114.3023,92146.0
2025-04-11 11:00:00,114.78,115.42,113.63,114.0,38120.0,114.3223,114.9597,113.1768,113.5454,38120.0
2025-04-11 11:30:00,114.1,114.64,113.92,114.63,24536.0,113.645,114.1828,113.4657,114.1729,24536.0
2025-04-11 12:00:00,114.66,115.19,114.64,114.74,33672.0,114.2027,114.7306,114.1828,114.2824,33672.0
2025-04-11 12:30:00,114.77,115.85,114.69,115.68,29150.0,114.3123,115.388,114.2326,115.2187,29150.0
2025-04-11 13:00:00,115.77,116.02,115.53,115.54,14028.0,115.3083,115.5573,115.0693,115.0792,14028.0
2025-04-11 13:30:00,115.62,116.98,115.53,116.43,15600.0,115.1589,116.5135,115.0693,115.9657,15600.0
2025-04-11 14:00:00,116.42,116.58,115.23,115.61,25768.0,115.9557,116.1151,114.7705,115.1489,25768.0
2025-04-11 14:30:00,115.61,115.78,115.27,115.51,30460.0,115.1489,115.3183,114.8103,115.0493,30460.0
2025-04-11 15:00:00,115.52,116.39,115.46,116.2,41763.0,115.0593,115.9258,114.9995,115.7366,41763.0
2025-04-11 15:30:00,116.14,116.39,115.88,116.0,134638.0,115.6768,115.9258,115.4179,115.5374,134638.0
2025-04-14 09:30:00,117.18,118.45,116.61,118.17,43611.0,116.7127,117.9776,116.145,117.6987,43611.0
2025-04-14 10:00:00,118.15,118.72,117.6,118.11,22364.0,117.6788,118.2465,117.131,117.639,22364.0
2025-04-14 10:30:00,118.12,118.88,118.03,118.7,21604.0,117.6489,118.4059,117.5593,118.2266,21604.0
2025-04-14 11:00:00,118.67,118.86,118.3,118.34,17882.0,118.1967,118.386,117.8282,117.8681,17882.0
2025-04-14 11:30:00,118.28,118.61,118.04,118.16,15097.0,117.8083,118.137,117.5693,117.6888,15097.0
2025-04-14 12:00:00,118.08,118.48,117.99,118.18,15742.0,117.6091,118.0075,117.5195,117.7087,15742.0
2025-04-14 12:30:00,118.08,118.46,118.03,118.33,20983.0,117.6091,117.9876,117.5593,117.8581,20983.0
2025-04-14 13:00:00,118.33,118.99,117.69,117.9,56684.0,117.8581,118.5155,117.2206,117.4298,56684.0
2025-04-14 13:30:00,117.9,118.21,117.78,117.95,38051.0,117.4298,117.7386,117.3103,117.4796,38051.0
2025-04-14 14:00:00,118.0,118.45,117.92,118.43,71140.0,117.5294,117.9776,117.4497,117.9577,71140.0
2025-04-14 14:30:00,118.43,118.68,118.34,118.66,20355.0,117.9577,118.2067,117.8681,118.1868,20355.0
2025-04-14 15:00:00,118.64,118.8,118.25,118.4,57774.0,118.1669,118.3262,117.7784,117.9278,57774.0
2025-04-14 15:30:00,118.43,118.52,117.58,117.76,127669.0,117.9577,118.0473,117.1111,117.2904,127669.0
2025-04-15 09:30:00,118.12,118.59,117.26,118.19,48397.0,117.6489,118.1171,116.7924,117.7187,48397.0
2025-04-15 10:00:00,118.23,118.58,117.7,118.19,32516.0,117.7585,118.1071,117.2306,117.7187,32516.0
2025-04-15 10:30:00,118.16,118.62,118.01,118.42,25719.0,117.6888,118.1469,117.5394,117.9477,25719.0
2025-04-15 11:00:00,118.45,118.68,118.37,118.4,32175.0,117.9776,118.2067,117.8979,117.9278,32175.0
2025-04-15 11:30:00,118.53,118.71,118.35,118.54,21437.0,118.0573,118.2366,117.878,118.0673,21437.0
2025-04-15 12:00:00,118.55,118.59,118.17,118.27,16047.0,118.0772,118.1171,117.6987,117.7983,16047.0
2025-04-15 12:30:00,118.25,118.37,117.91,118.05,18751.0,117.7784,117.8979,117.4398,117.5792,18751.0
2025-04-15 13:00:00,117.96,118.06,117.66,117.81,22623.0,117.4896,117.5892,117.1908,117.3402,22623.0
2025-04-15 13:30:00,117.78,118.01,117.75,117.97,25026.0,117.3103,117.5394,117.2804,117.4995,25026.0
2025-04-15 14:00:00,117.96,118.09,117.86,117.89,23446.0,117.4896,117.6191,117.39,117.4199,23446.0
2025-04-15 14:30:00,117.89,118.01,117.82,117.89,18549.0,117.4199,117.5394,117.3501,117.4199,18549.0
2025-04-15 15:00:00,117.84,117.9,117.48,117.64,37482.0,117.37,117.4298,117.0115,117.1708,37482.0
2025-04-15 15:30:00,117.64,117.71,117.06,117.16,114181.0,117.1708,117.2406,116.5932,116.6928,114181.0
2025-04-16 09:30:00,118.38,119.17,117.74,118.69,77429.0,117.9079,118.6947,117.2704,118.2167,77429.0
2025-04-16 10:00:00,118.71,119.13,118.42,119.13,62377.0,118.2366,118.6549,117.9477,118.6549,62377.0
2025-04-16 10:30:00,119.11,119.52,118.95,119.41,47223.0,118.635,119.0433,118.4756,118.9338,47223.0
2025-04-16 11:00:00,119.42,120.03,119.3,119.98,32795.0,118.9437,119.5513,118.8242,119.5015,32795.0
2025-04-16 11:30:00,119.92,120.14,119.66,119.83,41777.0,119.4418,119.6609,119.1828,119.3521,41777.0
2025-04-16 12:00:00,119.83,119.86,119.35,119.4,37730.0,119.3521,119.382,118.874,118.9238,37730.0
2025-04-16 12:30:00,119.38,119.43,118.86,119.09,33895.0,118.9039,118.9537,118.386,118.6151,33895.0
2025-04-16 13:00:00,119.03,119.07,118.56,118.66,36766.0,118.5553,118.5951,118.0872,118.1868,36766.0
2025-04-16 13:30:00,118.61,118.63,117.12,117.16,41680.0,118.137,118.1569,116.6529,116.6928,41680.0
2025-04-16 14:00:00,117.25,117.99,117.19,117.82,24548.0,116.7824,117.5195,116.7226,117.3501,24548.0
2025-04-16 14:30:00,117.83,117.85,117.42,117.65,34697.0,117.3601,117.38,116.9517,117.1808,34697.0
2025-04-16 15:00:00,117.62,117.69,116.85,116.85,57360.0,117.1509,117.2206,116.384,116.384,57360.0
2025-04-16 15:30:00,116.94,117.31,116.48,117.13,172505.0,116.4736,116.8422,116.0155,116.6629,172505.0
2025-04-17 09:30:00,117.1,118.22,116.63,117.86,109732.0,116.633,117.7485,116.1649,117.39,109732.0
2025-04-17 10:00:00,117.98,118.39,116.85,117.06,60208.0,117.5095,117.9179,116.384,116.5932,60208.0
2025-04-17 10:30:00,117.07,117.57,116.83,117.43,30832.0,116.6031,117.1011,116.3641,116.9617,30832.0
2025-04-17 11:00:00,117.5,118.44,117.5,117.97,20545.0,117.0314,117.9677,117.0314,117.4995,20545.0
2025-04-17 11:30:00,118.01,118.25,117.84,117.92,38714.0,117.5394,117.7784,117.37,117.4497,38714.0
2025-04-17 12:00:00,117.9,118.18,117.59,118.13,24457.0,117.4298,117.7087,117.121,117.6589,24457.0
2025-04-17 12:30:00,118.12,118.75,118.03,118.7,15839.0,117.6489,118.2764,117.5593,118.2266,15839.0
2025-04-17 13:00:00,118.75,118.77,118.39,118.57,36685.0,118.2764,118.2963,117.9179,118.0971,36685.0
2025-04-17 13:30:00,118.6,118.87,118.41,118.75,22350.0,118.127,118.3959,117.9378,118.2764,22350.0
2025-04-17 14:00:00,118.75,118.87,118.27,118.27,57938.0,118.2764,118.3959,117.7983,117.7983,57938.0
2025-04-17 14:30:00,118.26,118.68,118.25,118.48,44169.0,117.7884,118.2067,117.7784,118.0075,44169.0
2025-04-17 15:00:00,118.51,118.76,118.25,118.6,66864.0,118.0374,118.2864,117.7784,118.127,66864.0
2025-04-17 15:30:00,118.62,118.75,117.77,117.8,149737.0,118.1469,118.2764,117.3003,117.3302,149737.0
2025-04-21 09:30:00,117.02,117.98,117.02,117.83,30294.0,116.5533,117.5095,116.5533,117.3601,30294.0
2025-04-21 10:00:00,117.78,117.78,117.07,117.26,20803.0,117.3103,117.3103,116.6031,116.7924,20803.0
2025-04-21 10:30:00,117.26,117.26,116.21,116.21,16626.0,116.7924,116.7924,115.7466,115.7466,16626.0
2025-04-21 11:00:00,116.34,116.38,115.93,116.06,22222.0,115.876,115.9159,115.4677,115.5971,22222.0
2025-04-21 11:30:00,116.0,116.0,115.08,115.11,12944.0,115.5374,115.5374,114.6211,114.6509,12944.0
2025-04-21 12:00:00,115.11,115.26,114.86,114.87,22864.0,114.6509,114.8003,114.4019,114.4119,22864.0
2025-04-21 12:30:00,114.89,115.18,114.32,114.46,29699.0,114.4318,114.7207,113.8641,114.0035,29699.0
2025-04-21 13:00:00,114.5,114.51,113.83,114.02,17927.0,114.0434,114.0533,113.376,113.5653,17927.0
2025-04-21 13:30:00,114.1,114.18,113.71,113.79,10872.0,113.645,113.7246,113.2565,113.3362,10872.0
2025-04-21 14:00:00,113.7,113.8,113.36,113.8,18361.0,113.2466,113.3462,112.9079,113.3462,18361.0
2025-04-21 14:30:00,113.79,113.82,113.35,113.37,26303.0,113.3362,113.3661,112.898,112.9179,26303.0
2025-04-21 15:00:00,113.4,113.76,113.37,113.56,60021.0,112.9478,113.3063,112.9179,113.1071,60021.0
2025-04-21 15:30:00,113.58,114.37,113.27,114.13,158203.0,113.127,113.9139,112.8183,113.6748,158203.0
2025-04-22 09:30:00,116.16,116.92,115.68,116.78,33401.0,115.6967,116.4537,115.2187,116.3143,33401.0
2025-04-22 10:00:00,116.8,116.9,116.6,116.87,20095.0,116.3342,116.4338,116.135,116.4039,20095.0
2025-04-22 10:30:00,116.86,117.39,116.81,117.36,13625.0,116.394,116.9218,116.3442,116.892,13625.0
2025-04-22 11:00:00,117.33,117.77,117.22,117.6,45658.0,116.8621,117.3003,116.7525,117.131,45658.0
2025-04-22 11:30:00,117.61,118.35,117.51,118.19,20738.0,117.141,117.878,117.0414,117.7187,20738.0
2025-04-22 12:00:00,118.27,118.65,118.19,118.21,18563.0,117.7983,118.1768,117.7187,117.7386,18563.0
2025-04-22 12:30:00,118.21,118.34,117.95,117.95,13350.0,117.7386,117.8681,117.4796,117.4796,13350.0
2025-04-22 13:00:00,118.0,118.14,117.14,117.14,37424.0,117.5294,117.6689,116.6728,116.6728,37424.0
2025-04-22 13:30:00,117.18,117.43,117.03,117.27,9417.0,116.7127,116.9617,116.5633,116.8023,9417.0
2025-04-22 14:00:00,117.3,117.97,117.3,117.87,36239.0,116.8322,117.4995,116.8322,117.3999,36239.0
2025-04-22 14:30:00,117.95,118.6,117.95,118.6,27098.0,117.4796,118.127,117.4796,118.127,27098.0
2025-04-22 15:00:00,118.56,118.65,118.23,118.53,51834.0,118.0872,118.1768,117.7585,118.0573,51834.0
2025-04-22 15:30:00,118.55,119.18,118.5,118.71,119963.0,118.0772,118.7047,118.0274,118.2366,119963.0
2025-04-23 09:30:00,118.78,119.68,118.38,119.55,47517.0,118.3063,119.2027,117.9079,119.0732,47517.0
2025-04-23 10:00:00,119.64,120.01,118.83,119.85,44006.0,119.1629,119.5314,118.3561,119.372,44006.0
2025-04-23 10:30:00,119.86,120.21,119.34,119.43,29900.0,119.382,119.7306,118.8641,118.9537,29900.0
2025-04-23 11:00:00,119.35,119.57,118.87,119.19,42217.0,118.874,119.0932,118.3959,118.7147,42217.0
2025-04-23 11:30:00,119.14,119.32,118.81,119.15,22108.0,118.6649,118.8441,118.3362,118.6748,22108.0
2025-04-23 12:00:00,119.11,119.16,118.57,118.86,14231.0,118.635,118.6848,118.0971,118.386,14231.0
2025-04-23 12:30:00,118.9,119.13,118.71,118.98,18471.0,118.4258,118.6549,118.2366,118.5055,18471.0
2025-04-23 13:00:00,119.0,119.65,118.66,119.45,22746.0,118.5254,119.1728,118.1868,118.9736,22746.0
2025-04-23 13:30:00,119.47,119.55,118.94,119.41,19899.0,118.9935,119.0732,118.4657,118.9338,19899.0
2025-04-23 14:00:00,119.38,119.55,119.2,119.21,19527.0,118.9039,119.0732,118.7246,118.7346,19527.0
2025-04-23 14:30:00,119.24,119.39,119.01,119.06,120622.0,118.7645,118.9139,118.5354,118.5852,120622.0
2025-04-23 15:00:00,119.05,119.2,118.51,118.62,37129.0,118.5752,118.7246,118.0374,118.1469,37129.0
2025-04-23 15:30:00,118.65,119.2,118.49,118.93,179214.0,118.1768,118.7246,118.0175,118.4557,179214.0
2025-04-24 09:30:00,118.19,118.82,117.43,117.72,36596.0,117.7187,118.3461,116.9617,117.2505,36596.0
2025-04-24 10:00:00,117.77,118.62,117.64,118.47,54989.0,117.3003,118.1469,117.1708,117.9975,54989.0
2025-04-24 10:30:00,118.43,118.64,118.29,118.43,45784.0,117.9577,118.1669,117.8183,117.9577,45784.0
2025-04-24 11:00:00,118.4,118.61,118.25,118.39,39442.0,117.9278,118.137,117.7784,117.9179,39442.0
2025-04-24 11:30:00,118.32,118.89,118.28,118.7,50255.0,117.8481,118.4159,117.8083,118.2266,50255.0
2025-04-24 12:00:00,118.77,119.37,118.57,119.32,104146.0,118.2963,118.8939,118.0971,118.8441,104146.0
2025-04-24 12:30:00,119.32,119.77,119.26,119.56,36902.0,118.8441,119.2924,118.7844,119.0832,36902.0
2025-04-24 13:00:00,119.58,119.58,119.11,119.16,26349.0,119.1031,119.1031,118.635,118.6848,26349.0
2025-04-24 13:30:00,119.14,119.34,119.14,119.24,22507.0,118.6649,118.8641,118.6649,118.7645,22507.0
2025-04-24 14:00:00,119.24,119.53,119.21,119.31,21869.0,118.7645,119.0533,118.7346,118.8342,21869.0
2025-04-24 14:30:00,119.33,119.62,119.3,119.5,22710.0,118.8541,119.143,118.8242,119.0234,22710.0
2025-04-24 15:00:00,119.5,119.55,119.1,119.36,42748.0,119.0234,119.0732,118.625,118.884,42748.0
2025-04-24 15:30:00,119.36,119.64,118.87,119.12,242100.0,118.884,119.1629,118.3959,118.6449,242100.0
2025-04-25 09:30:00,119.06,120.34,116.66,116.66,144971.0,118.5852,119.8601,116.1948,116.1948,144971.0
2025-04-25 10:00:00,116.66,117.61,116.66,117.17,66810.0,116.1948,117.141,116.1948,116.7027,66810.0
2025-04-25 10:30:00,117.06,118.36,116.97,118.36,28128.0,116.5932,117.888,116.5035,117.888,28128.0
2025-04-25 11:00:00,118.34,118.7,118.02,118.08,44621.0,117.8681,118.2266,117.5493,117.6091,44621.0
2025-04-25 11:30:00,118.13,118.21,117.74,118.2,30991.0,117.6589,117.7386,117.2704,117.7286,30991.0
2025-04-25 12:00:00,118.12,118.36,117.81,118.13,30952.0,117.6489,117.888,117.3402,117.6589,30952.0
2025-04-25 12:30:00,118.15,118.17,117.63,117.81,41214.0,117.6788,117.6987,117.1609,117.3402,41214.0
2025-04-25 13:00:00,117.87,118.32,117.84,118.17,38490.0,117.3999,117.8481,117.37,117.6987,38490.0
2025-04-25 13:30:00,118.2,118.56,117.8,117.96,41241.0,117.7286,118.0872,117.3302,117.4896,41241.0
2025-04-25 14:00:00,117.93,118.33,117.68,118.2,37898.0,117.4597,117.8581,117.2107,117.7286,37898.0
2025-04-25 14:30:00,118.21,118.55,118.0,118.34,62473.0,117.7386,118.0772,117.5294,117.8681,62473.0
2025-04-25 15:00:00,118.34,118.67,118.04,118.54,72827.0,117.8681,118.1967,117.5693,118.0673,72827.0
2025-04-25 15:30:00,118.48,118.98,118.02,118.77,289112.0,118.0075,118.5055,117.5493,118.2963,289112.0
2025-04-28 09:30:00,118.82,120.04,118.81,119.69,48663.0,118.3461,119.5613,118.3362,119.2127,48663.0
2025-04-28 10:00:00,119.67,120.09,119.31,119.79,32204.0,119.1928,119.6111,118.8342,119.3123,32204.0
2025-04-28 10:30:00,119.69,119.99,119.48,119.84,41556.0,119.2127,119.5115,119.0035,119.3621,41556.0
2025-04-28 11:00:00,119.81,120.2,119.6,119.7,45515.0,119.3322,119.7206,119.123,119.2226,45515.0
2025-04-28 11:30:00,119.78,119.87,119.48,119.73,28872.0,119.3023,119.392,119.0035,119.2525,28872.0
2025-04-28 12:00:00,119.73,119.73,119.49,119.58,20939.0,119.2525,119.2525,119.0135,119.1031,20939.0
2025-04-28 12:30:00,119.54,119.76,119.45,119.67,31648.0,119.0633,119.2824,118.9736,119.1928,31648.0
2025-04-28 13:00:00,119.67,119.72,119.24,119.25,30738.0,119.1928,119.2426,118.7645,118.7744,30738.0
2025-04-28 13:30:00,119.28,119.69,119.15,119.69,26962.0,118.8043,119.2127,118.6748,119.2127,26962.0
2025-04-28 14:00:00,119.63,119.84,119.6,119.79,28914.0,119.1529,119.3621,119.123,119.3123,28914.0
2025-04-28 14:30:00,119.79,119.91,119.69,119.79,29872.0,119.3123,119.4318,119.2127,119.3123,29872.0
2025-04-28 15:00:00,119.82,119.99,119.75,119.95,80307.0,119.3422,119.5115,119.2724,119.4716,80307.0
2025-04-28 15:30:00,119.94,120.67,119.47,120.39,246535.0,119.4617,120.1888,118.9935,119.9099,246535.0
2025-04-29 09:30:00,120.23,121.43,120.23,121.37,63501.0,119.7505,120.9457,119.7505,120.886,63501.0
2025-04-29 10:00:00,121.29,121.57,120.92,121.13,99186.0,120.8063,121.0852,120.4378,120.6469,99186.0
2025-04-29 10:30:00,121.13,121.38,120.78,121.37,43702.0,120.6469,120.8959,120.2983,120.886,43702.0
2025-04-29 11:00:00,121.34,121.43,121.07,121.35,39153.0,120.8561,120.9457,120.5872,120.8661,39153.0
2025-04-29 11:30:00,121.34,121.37,120.83,120.84,28968.0,120.8561,120.886,120.3481,120.3581,28968.0
2025-04-29 12:00:00,120.82,121.69,120.82,121.35,34474.0,120.3382,121.2047,120.3382,120.8661,34474.0
2025-04-29 12:30:00,121.35,121.42,121.06,121.19,27535.0,120.8661,120.9358,120.5772,120.7067,27535.0
2025-04-29 13:00:00,121.19,121.78,121.13,121.75,31952.0,120.7067,121.2943,120.6469,121.2645,31952.0
2025-04-29 13:30:00,121.8,122.22,121.78,122.15,30992.0,121.3143,121.7326,121.2943,121.6629,30992.0
2025-04-29 14:00:00,122.17,122.2,121.91,121.93,20822.0,121.6828,121.7127,121.4238,121.4437,20822.0
2025-04-29 14:30:00,121.96,122.12,121.91,121.93,25161.0,121.4736,121.633,121.4238,121.4437,25161.0
2025-04-29 15:00:00,121.99,122.17,121.93,122.12,43476.0,121.5035,121.6828,121.4437,121.633,43476.0
2025-04-29 15:30:00,122.13,122.66,122.03,122.22,192077.0,121.6429,122.1708,121.5433,121.7326,192077.0
2025-04-30 09:30:00,121.94,121.94,120.0,120.28,33404.0,121.4537,121.4537,119.5214,119.8003,33404.0
2025-04-30 10:00:00,120.28,121.26,120.17,121.03,47783.0,119.8003,120.7764,119.6908,120.5473,47783.0
2025-04-30 10:30:00,120.98,121.35,120.75,121.07,34113.0,120.4975,120.8661,120.2684,120.5872,34113.0
2025-04-30 11:00:00,121.19,121.85,121.1,121.76,29447.0,120.7067,121.3641,120.617,121.2744,29447.0
2025-04-30 11:30:00,121.67,121.93,121.62,121.74,31934.0,121.1848,121.4437,121.135,121.2545,31934.0
2025-04-30 12:00:00,121.75,121.92,121.62,121.65,28434.0,121.2645,121.4338,121.135,121.1649,28434.0
2025-04-30 12:30:00,121.66,122.17,121.54,122.07,27573.0,121.1748,121.6828,121.0553,121.5832,27573.0
2025-04-30 13:00:00,122.05,122.08,121.55,121.99,27100.0,121.5633,121.5931,121.0653,121.5035,27100.0
2025-04-30 13:30:00,121.97,122.11,121.88,121.98,23718.0,121.4836,121.623,121.3939,121.4935,23718.0
2025-04-30 14:00:00,121.95,122.35,121.52,121.56,37324.0,121.4637,121.8621,121.0354,121.0752,37324.0
2025-04-30 14:30:00,121.61,121.63,121.23,121.31,37744.0,121.125,121.1449,120.7465,120.8262,37744.0
2025-04-30 15:00:00,121.33,121.65,121.28,121.34,47969.0,120.8461,121.1649,120.7963,120.8561,47969.0
2025-04-30 15:30:00,121.3,123.13,121.24,122.66,282986.0,120.8163,122.639,120.7565,122.1708,282986.0
2025-05-01 09:30:00,121.33,122.26,120.86,121.67,45503.0,120.8461,121.7724,120.378,121.1848,45503.0
2025-05-01 10:00:00,121.8,122.7,121.71,122.38,41193.0,121.3143,122.2107,121.2246,121.8919,41193.0
2025-05-01 10:30:00,122.3,122.45,121.79,122.38,31982.0,121.8123,121.9617,121.3043,121.8919,31982.0
2025-05-01 11:00:00,122.38,122.52,121.96,122.35,53334.0,121.8919,122.0314,121.4736,121.8621,53334.0
2025-05-01 11:30:00,122.29,122.55,122.23,122.37,21288.0,121.8023,122.0613,121.7425,121.882,21288.0
2025-05-01 12:00:00,122.43,122.62,122.22,122.43,42726.0,121.9417,122.131,121.7326,121.9417,42726.0
2025-05-01 12:30:00,122.43,122.5,122.21,122.35,21270.0,121.9417,122.0115,121.7226,121.8621,21270.0
2025-05-01 13:00:00,122.41,122.96,122.4,122.82,47052.0,121.9218,122.4696,121.9119,122.3302,47052.0
2025-05-01 13:30:00,122.79,122.95,122.52,122.66,20440.0,122.3003,122.4597,122.0314,122.1708,20440.0
2025-05-01 14:00:00,122.66,122.94,122.66,122.81,27785.0,122.1708,122.4497,122.1708,122.3202,27785.0
2025-05-01 14:30:00,122.85,123.08,122.83,122.93,35708.0,122.3601,122.5892,122.3401,122.4398,35708.0
2025-05-01 15:00:00,122.97,123.08,122.79,123.0,36759.0,122.4796,122.5892,122.3003,122.5095,36759.0
2025-05-01 15:30:00,123.01,123.04,121.75,121.82,324042.0,122.5194,122.5493,121.2645,121.3342,324042.0
2025-05-02 09:30:00,123.03,124.06,122.56,123.02,89207.0,122.5394,123.5652,122.0712,122.5294,89207.0
2025-05-02 10:00:00,122.99,123.9,122.86,123.9,73389.0,122.4995,123.4059,122.37,123.4059,73389.0
2025-05-02 10:30:00,123.86,124.5,123.8,124.45,56125.0,123.366,124.0035,123.3063,123.9537,56125.0
2025-05-02 11:00:00,124.45,124.65,124.11,124.17,24349.0,123.9537,124.1529,123.615,123.6748,24349.0
2025-05-02 11:30:00,124.19,124.78,124.19,124.72,20847.0,123.6947,124.2824,123.6947,124.2226,20847.0
2025-05-02 12:00:00,124.73,125.04,124.73,124.91,65090.0,124.2326,124.5413,124.2326,124.4119,65090.0
2025-05-02 12:30:00,124.95,125.18,124.82,125.17,25570.0,124.4517,124.6808,124.3222,124.6708,25570.0
2025-05-02 13:00:00,125.12,125.23,124.84,124.99,40892.0,124.621,124.7306,124.3421,124.4915,40892.0
2025-05-02 13:30:00,125.0,125.3,124.85,125.26,28070.0,124.5015,124.8003,124.3521,124.7605,28070.0
2025-05-02 14:00:00,125.26,125.44,125.2,125.4,36003.0,124.7605,124.9397,124.7007,124.8999,36003.0
2025-05-02 14:30:00,125.39,125.75,125.39,125.58,63481.0,124.8899,125.2485,124.8899,125.0792,63481.0
2025-05-02 15:00:00,125.54,125.93,125.32,125.8,57217.0,125.0393,125.4278,124.8202,125.2983,57217.0
2025-05-02 15:30:00,125.78,125.94,125.39,125.66,160311.0,125.2784,125.4377,124.8899,125.1589,160311.0
2025-05-05 09:30:00,125.04,125.12,124.23,124.64,33456.0,124.5413,124.621,123.7346,124.1429,33456.0
2025-05-05 10:00:00,124.72,125.55,124.64,125.55,42076.0,124.2226,125.0493,124.1429,125.0493,42076.0
2025-05-05 10:30:00,125.52,126.09,125.47,125.75,79572.0,125.0194,125.5871,124.9696,125.2485,79572.0
2025-05-05 11:00:00,125.78,126.13,125.62,126.06,58677.0,125.2784,125.627,125.119,125.5573,58677.0
2025-05-05 11:30:00,125.99,126.42,125.91,126.41,37938.0,125.4875,125.9158,125.4079,125.9059,37938.0
2025-05-05 12:00:00,126.38,126.52,126.24,126.48,37686.0,125.876,126.0154,125.7366,125.9756,37686.0
2025-05-05 12:30:00,126.48,126.49,126.23,126.41,40570.0,125.9756,125.9856,125.7266,125.9059,40570.0
2025-05-05 13:00:00,126.35,126.43,125.97,126.04,34907.0,125.8461,125.9258,125.4676,125.5373,34907.0
2025-05-05 13:30:00,126.04,126.35,126.04,126.28,29651.0,125.5373,125.8461,125.5373,125.7764,29651.0
2025-05-05 14:00:00,126.28,126.35,126.15,126.3,30644.0,125.7764,125.8461,125.6469,125.7963,30644.0
2025-05-05 14:30:00,126.27,126.4,126.11,126.18,30891.0,125.7664,125.8959,125.6071,125.6768,30891.0
2025-05-05 15:00:00,126.18,126.26,125.9,126.06,61760.0,125.6768,125.7565,125.3979,125.5573,61760.0
2025-05-05 15:30:00,126.05,126.12,125.66,125.75,167848.0,125.5473,125.617,125.1589,125.2485,167848.0
2025-05-06 09:30:00,124.96,125.67,124.75,125.47,20187.0,124.4617,125.1688,124.2525,124.9696,20187.0
2025-05-06 10:00:00,125.38,126.1,125.37,126.08,54285.0,124.88,125.5971,124.87,125.5772,54285.0
2025-05-06 10:30:00,126.13,126.49,125.92,126.49,20244.0,125.627,125.9856,125.4178,125.9856,20244.0
2025-05-06 11:00:00,126.45,126.68,126.4,126.53,36660.0,125.9457,126.1748,125.8959,126.0254,36660.0
2025-05-06 11:30:00,126.59,126.7,126.34,126.36,24426.0,126.0852,126.1947,125.8362,125.8561,24426.0
2025-05-06 12:00:00,126.39,126.8,126.26,126.46,26826.0,125.886,126.2943,125.7565,125.9557,26826.0
2025-05-06 12:30:00,126.46,126.58,126.13,126.21,37235.0,125.9557,126.0752,125.627,125.7067,37235.0
2025-05-06 13:00:00,126.21,126.73,126.15,126.49,18695.0,125.7067,126.2246,125.6469,125.9856,18695.0
2025-05-06 13:30:00,126.48,126.51,126.19,126.28,22224.0,125.9756,126.0055,125.6867,125.7764,22224.0
2025-05-06 14:00:00,126.28,126.71,126.23,126.7,25731.0,125.7764,126.2047,125.7266,126.1947,25731.0
2025-05-06 14:30:00,126.72,127.0,126.63,126.96,38047.0,126.2146,126.4935,126.125,126.4537,38047.0
2025-05-06 15:00:00,126.96,127.0,126.65,126.74,74918.0,126.4537,126.4935,126.1449,126.2346,74918.0
2025-05-06 15:30:00,126.75,126.99,126.56,126.6,135566.0,126.2445,126.4836,126.0553,126.0951,135566.0
2025-05-07 09:30:00,126.7,127.8,126.32,127.77,50630.0,126.1947,127.2903,125.8162,127.2604,50630.0
2025-05-07 10:00:00,127.62,127.91,127.51,127.51,25106.0,127.111,127.3999,127.0015,127.0015,25106.0
2025-05-07 10:30:00,127.51,127.77,127.42,127.7,20327.0,127.0015,127.2604,126.9118,127.1907,20327.0
2025-05-07 11:00:00,127.69,128.37,127.63,128.29,25655.0,127.1808,127.8581,127.121,127.7784,25655.0
2025-05-07 11:30:00,128.28,128.36,127.93,128.07,19846.0,127.7684,127.8481,127.4198,127.5593,19846.0
2025-05-07 12:00:00,128.07,128.19,127.82,127.87,18535.0,127.5593,127.6788,127.3102,127.36,18535.0
2025-05-07 12:30:00,127.88,128.46,127.86,128.39,15069.0,127.37,127.9477,127.3501,127.878,15069.0
2025-05-07 13:00:00,128.33,128.54,128.29,128.34,15669.0,127.8182,128.0274,127.7784,127.8282,15669.0
2025-05-07 13:30:00,128.31,128.32,127.87,128.08,14281.0,127.7983,127.8083,127.36,127.5692,14281.0
2025-05-07 14:00:00,128.0,128.25,127.53,127.63,21377.0,127.4895,127.7385,127.0214,127.121,21377.0
2025-05-07 14:30:00,127.62,128.5,127.61,128.34,26803.0,127.111,127.9875,127.1011,127.8282,26803.0
2025-05-07 15:00:00,128.3,128.32,127.6,127.61,30077.0,127.7883,127.8083,127.0911,127.1011,30077.0
2025-05-07 15:30:00,127.59,128.14,127.43,127.77,132980.0,127.0812,127.629,126.9218,127.2604,132980.0
2025-05-08 09:30:00,127.65,128.45,127.65,128.36,35733.0,127.1409,127.9377,127.1409,127.8481,35733.0
2025-05-08 10:00:00,128.25,128.81,128.02,128.62,33329.0,127.7385,128.2963,127.5095,128.1071,33329.0
2025-05-08 10:30:00,128.61,128.89,128.1,128.3,28293.0,128.0971,128.376,127.5891,127.7883,28293.0
2025-05-08 11:00:00,128.3,129.08,128.09,128.95,38281.0,127.7883,128.5652,127.5792,128.4357,38281.0
2025-05-08 11:30:00,128.97,129.34,128.72,129.29,23177.0,128.4557,128.8242,128.2067,128.7744,23177.0
2025-05-08 12:00:00,129.33,129.55,129.15,129.16,14526.0,128.8142,129.0333,128.6349,128.6449,14526.0
2025-05-08 12:30:00,129.15,129.53,129.14,129.5,17965.0,128.6349,129.0134,128.625,128.9835,17965.0
2025-05-08 13:00:00,129.5,129.5,129.23,129.27,44938.0,128.9835,128.9835,128.7146,128.7545,44938.0
2025-05-08 13:30:00,129.28,129.28,128.91,128.91,14952.0,128.7644,128.7644,128.3959,128.3959,14952.0
2025-05-08 14:00:00,128.93,129.15,128.89,129.09,25473.0,128.4158,128.6349,128.376,128.5752,25473.0
2025-05-08 14:30:00,129.1,129.13,128.8,128.9,57975.0,128.5851,128.615,128.2863,128.3859,57975.0
2025-05-08 15:00:00,128.93,128.96,128.63,128.86,28688.0,128.4158,128.4457,128.117,128.3461,28688.0
2025-05-08 15:30:00,128.84,128.85,128.17,128.22,149826.0,128.3262,128.3361,127.6589,127.7087,149826.0
2025-05-09 09:30:00,128.1,128.46,127.69,127.7,36530.0,127.5891,127.9477,127.1808,127.1907,36530.0
2025-05-09 10:00:00,127.76,127.87,127.42,127.7,27296.0,127.2505,127.36,126.9118,127.1907,27296.0
2025-05-09 10:30:00,127.72,127.74,127.36,127.63,31697.0,127.2106,127.2306,126.8521,127.121,31697.0
2025-05-09 11:00:00,127.62,127.83,127.26,127.61,23264.0,127.111,127.3202,126.7525,127.1011,23264.0
2025-05-09 11:30:00,127.58,127.87,127.54,127.83,17032.0,127.0712,127.36,127.0314,127.3202,17032.0
2025-05-09 12:00:00,127.82,127.82,127.49,127.63,29498.0,127.3102,127.3102,126.9816,127.121,29498.0
2025-05-09 12:30:00,127.58,127.71,127.45,127.45,22974.0,127.0712,127.2007,126.9417,126.9417,22974.0
2025-05-09 13:00:00,127.42,127.76,127.36,127.73,21828.0,126.9118,127.2505,126.8521,127.2206,21828.0
2025-05-09 13:30:00,127.69,127.95,127.61,127.83,36544.0,127.1808,127.4397,127.1011,127.3202,36544.0
2025-05-09 14:00:00,127.83,127.93,127.67,127.71,34556.0,127.3202,127.4198,127.1608,127.2007,34556.0
2025-05-09 14:30:00,127.73,127.99,127.72,127.82,21367.0,127.2206,127.4796,127.2106,127.3102,21367.0
2025-05-09 15:00:00,127.85,127.91,127.53,127.58,49980.0,127.3401,127.3999,127.0214,127.0712,49980.0
2025-05-09 15:30:00,127.57,127.64,127.31,127.53,174421.0,127.0612,127.131,126.8023,127.0214,174421.0
2025-05-12 09:30:00,128.31,128.31,125.21,126.62,103901.0,127.7983,127.7983,124.7107,126.115,103901.0
2025-05-12 10:00:00,126.62,127.08,126.13,126.8,33928.0,126.115,126.5732,125.627,126.2943,33928.0
2025-05-12 10:30:00,126.74,127.72,126.72,127.45,21600.0,126.2346,127.2106,126.2146,126.9417,21600.0
2025-05-12 11:00:00,127.53,127.71,126.78,127.1,27411.0,127.0214,127.2007,126.2744,126.5931,27411.0
2025-05-12 11:30:00,127.12,127.27,126.89,127.19,67719.0,126.613,126.7624,126.384,126.6828,67719.0
2025-05-12 12:00:00,127.21,127.43,127.12,127.28,37652.0,126.7027,126.9218,126.613,126.7724,37652.0
2025-05-12 12:30:00,127.17,127.69,127.17,127.68,11965.0,126.6628,127.1808,126.6628,127.1708,11965.0
2025-05-12 13:00:00,127.67,127.78,127.56,127.65,100381.0,127.1608,127.2704,127.0513,127.1409,100381.0
2025-05-12 13:30:00,127.67,127.87,127.67,127.85,12434.0,127.1608,127.36,127.1608,127.3401,12434.0
2025-05-12 14:00:00,127.88,128.12,127.88,128.05,16191.0,127.37,127.6091,127.37,127.5393,16191.0
2025-05-12 14:30:00,128.14,128.35,128.02,128.16,61680.0,127.629,127.8381,127.5095,127.6489,61680.0
2025-05-12 15:00:00,128.16,128.3,127.93,128.28,102359.0,127.6489,127.7883,127.4198,127.7684,102359.0
2025-05-12 15:30:00,128.24,128.65,128.03,128.64,188842.0,127.7286,128.1369,127.5194,128.127,188842.0
2025-05-13 09:30:00,128.75,129.75,128.45,129.5,42287.0,128.2365,129.2326,127.9377,128.9835,42287.0
2025-05-13 10:00:00,129.55,129.72,129.25,129.54,30778.0,129.0333,129.2027,128.7345,129.0234,30778.0
2025-05-13 10:30:00,129.62,129.63,128.9,128.92,21021.0,129.1031,129.113,128.3859,128.4059,21021.0
2025-05-13 11:00:00,128.92,129.43,128.92,129.34,17564.0,128.4059,128.9138,128.4059,128.8242,17564.0
2025-05-13 11:30:00,129.25,129.44,128.8,128.81,31576.0,128.7345,128.9238,128.2863,128.2963,31576.0
2025-05-13 12:00:00,128.88,129.11,128.73,128.81,42736.0,128.366,128.5951,128.2166,128.2963,42736.0
2025-05-13 12:30:00,128.81,129.02,128.41,128.78,155493.0,128.2963,128.5055,127.8979,128.2664,155493.0
2025-05-13 13:00:00,128.83,129.06,128.48,129.01,35635.0,128.3162,128.5453,127.9676,128.4955,35635.0
2025-05-13 13:30:00,129.08,129.45,128.96,129.14,82598.0,128.5652,128.9337,128.4457,128.625,82598.0
2025-05-13 14:00:00,129.14,129.18,128.55,128.59,42432.0,128.625,128.6648,128.0373,128.0772,42432.0
2025-05-13 14:30:00,128.6,128.88,128.51,128.86,56277.0,128.0871,128.366,127.9975,128.3461,56277.0
2025-05-13 15:00:00,128.82,128.87,128.61,128.79,86561.0,128.3063,128.3561,128.0971,128.2764,86561.0
2025-05-13 15:30:00,128.8,128.89,127.92,127.98,290095.0,128.2863,128.376,127.4099,127.4696,290095.0
2025-05-14 09:30:00,127.94,128.01,125.91,126.54,39871.0,127.4298,127.4995,125.4079,126.0354,39871.0
2025-05-14 10:00:00,126.62,126.62,125.82,126.5,63833.0,126.115,126.115,125.3182,125.9955,63833.0
2025-05-14 10:30:00,126.52,126.77,126.38,126.53,83821.0,126.0154,126.2644,125.876,126.0254,83821.0
2025-05-14 11:00:00,126.56,126.71,126.12,126.65,24426.0,126.0553,126.2047,125.617,126.1449,24426.0
2025-05-14 11:30:00,126.65,126.91,126.46,126.62,45560.0,126.1449,126.4039,125.9557,126.115,45560.0
2025-05-14 12:00:00,126.62,126.72,126.27,126.32,20729.0,126.115,126.2146,125.7664,125.8162,20729.0
2025-05-14 12:30:00,126.33,126.43,126.18,126.39,14736.0,125.8262,125.9258,125.6768,125.886,14736.0
2025-05-14 13:00:00,126.41,126.45,126.28,126.44,22324.0,125.9059,125.9457,125.7764,125.9358,22324.0
2025-05-14 13:30:00,126.45,126.55,126.28,126.5,21831.0,125.9457,126.0453,125.7764,125.9955,21831.0
2025-05-14 14:00:00,126.49,126.75,126.46,126.57,24941.0,125.9856,126.2445,125.9557,126.0652,24941.0
2025-05-14 14:30:00,126.59,126.92,126.59,126.67,23834.0,126.0852,126.4138,126.0852,126.1648,23834.0
2025-05-14 15:00:00,126.67,126.97,126.66,126.7,72637.0,126.1648,126.4636,126.1549,126.1947,72637.0
2025-05-14 15:30:00,126.68,126.77,125.86,126.17,295395.0,126.1748,126.2644,125.3581,125.6668,295395.0
2025-05-15 09:30:00,126.84,128.22,126.51,128.11,60591.0,126.3342,127.7087,126.0055,127.5991,60591.0
2025-05-15 10:00:00,128.13,128.32,127.79,128.08,59341.0,127.619,127.8083,127.2804,127.5692,59341.0
2025-05-15 10:30:00,128.09,128.23,127.63,127.69,27712.0,127.5792,127.7186,127.121,127.1808,27712.0
2025-05-15 11:00:00,127.71,128.1,127.11,127.97,467225.0,127.2007,127.5891,126.6031,127.4597,467225.0
2025-05-15 11:30:00,127.86,128.24,127.86,128.1,28666.0,127.3501,127.7286,127.3501,127.5891,28666.0
2025-05-15 12:00:00,128.1,128.27,127.83,127.84,36800.0,127.5891,127.7585,127.3202,127.3302,36800.0
2025-05-15 12:30:00,127.82,127.89,127.59,127.85,17725.0,127.3102,127.38,127.0812,127.3401,17725.0
2025-05-15 13:00:00,127.95,128.24,127.88,128.18,23513.0,127.4397,127.7286,127.37,127.6688,23513.0
2025-05-15 13:30:00,128.2,128.4,128.11,128.22,66446.0,127.6887,127.8879,127.5991,127.7087,66446.0
2025-05-15 14:00:00,128.24,128.89,128.17,128.75,71325.0,127.7286,128.376,127.6589,128.2365,71325.0
2025-05-15 14:30:00,128.78,129.34,128.72,129.13,101421.0,128.2664,128.8242,128.2067,128.615,101421.0
2025-05-15 15:00:00,129.16,129.6,129.07,129.58,61102.0,128.6449,129.0832,128.5553,129.0632,61102.0
2025-05-15 15:30:00,129.58,129.65,129.1,129.24,149900.0,129.0632,129.133,128.5851,128.7246,149900.0
2025-05-16 09:30:00,129.27,130.18,129.08,130.18,130808.0,128.7545,129.6608,128.5652,129.6608,130808.0
2025-05-16 10:00:00,130.03,130.14,129.25,129.63,39462.0,129.5114,129.621,128.7345,129.113,39462.0
2025-05-16 10:30:00,129.62,130.5,129.61,130.35,52554.0,129.1031,129.9796,129.0931,129.8302,52554.0
2025-05-16 11:00:00,130.35,130.58,130.33,130.52,42041.0,129.8302,130.0592,129.8102,129.9995,42041.0
2025-05-16 11:30:00,130.53,130.71,130.16,130.53,66919.0,130.0094,130.1887,129.6409,130.0094,66919.0
2025-05-16 12:00:00,130.53,130.82,130.52,130.79,53199.0,130.0094,130.2983,129.9995,130.2684,53199.0
2025-05-16 12:30:00,130.83,130.91,130.53,130.83,36127.0,130.3082,130.3879,130.0094,130.3082,36127.0
2025-05-16 13:00:00,130.77,131.02,130.76,130.99,20886.0,130.2485,130.4975,130.2385,130.4676,20886.0
2025-05-16 13:30:00,131.0,131.25,130.96,131.15,26479.0,130.4776,130.7266,130.4377,130.627,26479.0
2025-05-16 14:00:00,131.17,131.22,130.94,131.05,37748.0,130.6469,130.6967,130.4178,130.5274,37748.0
2025-05-16 14:30:00,131.02,131.15,130.96,131.01,29476.0,130.4975,130.627,130.4377,130.4875,29476.0
2025-05-16 15:00:00,131.04,131.26,131.03,131.16,41976.0,130.5174,130.7365,130.5074,130.6369,41976.0
2025-05-16 15:30:00,131.16,131.2,130.94,131.1,169126.0,130.6369,130.6768,130.4178,130.5772,169126.0
2025-05-19 09:30:00,131.08,131.49,130.57,131.06,44600.0,130.5572,130.9656,130.0493,130.5373,44600.0
2025-05-19 10:00:00,131.09,131.49,131.07,131.44,39181.0,130.5672,130.9656,130.5473,130.9158,39181.0
2025-05-19 10:30:00,131.47,131.74,131.43,131.44,30163.0,130.9457,131.2146,130.9059,130.9158,30163.0
2025-05-19 11:00:00,131.44,131.78,131.37,131.53,25757.0,130.9158,131.2545,130.8461,131.0055,25757.0
2025-05-19 11:30:00,131.54,131.81,131.46,131.74,19367.0,131.0154,131.2843,130.9357,131.2146,19367.0
2025-05-19 12:00:00,131.74,131.89,131.63,131.84,23671.0,131.2146,131.364,131.1051,131.3142,23671.0
2025-05-19 12:30:00,131.81,131.99,131.79,131.97,30485.0,131.2843,131.4636,131.2644,131.4437,30485.0
2025-05-19 13:00:00,131.99,132.09,131.83,131.93,26163.0,131.4636,131.5632,131.3043,131.4039,26163.0
2025-05-19 13:30:00,131.97,132.01,131.64,131.7,22927.0,131.4437,131.4835,131.115,131.1748,22927.0
2025-05-19 14:00:00,131.71,131.83,131.65,131.75,22345.0,131.1847,131.3043,131.125,131.2246,22345.0
2025-05-19 14:30:00,131.75,131.89,131.66,131.74,37233.0,131.2246,131.364,131.1349,131.2146,37233.0
2025-05-19 15:00:00,131.75,131.78,131.3,131.43,54772.0,131.2246,131.2545,130.7764,130.9059,54772.0
2025-05-19 15:30:00,131.42,131.72,131.37,131.66,134809.0,130.8959,131.1947,130.8461,131.1349,134809.0
2025-05-20 09:30:00,130.99,131.84,130.99,131.52,41088.0,130.4676,131.3142,130.4676,130.9955,41088.0
2025-05-20 10:00:00,131.52,131.84,131.28,131.8,22188.0,130.9955,131.3142,130.7565,131.2744,22188.0
2025-05-20 10:30:00,131.75,131.9,131.53,131.54,32945.0,131.2246,131.374,131.0055,131.0154,32945.0
2025-05-20 11:00:00,131.46,131.76,131.4,131.4,7485.0,130.9357,131.2345,130.876,130.876,7485.0
2025-05-20 11:30:00,131.47,131.51,131.21,131.43,17263.0,130.9457,130.9855,130.6867,130.9059,17263.0
2025-05-20 12:00:00,131.41,131.45,131.13,131.13,15732.0,130.8859,130.9258,130.607,130.607,15732.0
2025-05-20 12:30:00,131.16,131.37,131.13,131.28,18455.0,130.6369,130.8461,130.607,130.7565,18455.0
2025-05-20 13:00:00,131.29,131.58,131.26,131.46,15498.0,130.7664,131.0553,130.7365,130.9357,15498.0
2025-05-20 13:30:00,131.46,131.54,131.32,131.39,14454.0,130.9357,131.0154,130.7963,130.866,14454.0
2025-05-20 14:00:00,131.35,131.38,130.88,131.24,39558.0,130.8262,130.8561,130.358,130.7166,39558.0
2025-05-20 14:30:00,131.25,131.28,131.13,131.23,31321.0,130.7266,130.7565,130.607,130.7067,31321.0
2025-05-20 15:00:00,131.24,131.24,130.93,130.98,46618.0,130.7166,130.7166,130.4078,130.4576,46618.0
2025-05-20 15:30:00,130.99,131.33,130.91,131.22,123664.0,130.4676,130.8063,130.3879,130.6967,123664.0
2025-05-21 09:30:00,130.79,131.6,130.75,130.84,51140.0,130.2684,131.0752,130.2286,130.3182,51140.0
2025-05-21 10:00:00,130.9,131.4,130.53,130.56,63848.0,130.378,130.876,130.0094,130.0393,63848.0
2025-05-21 10:30:00,130.56,130.62,130.06,130.45,27993.0,130.0393,130.0991,129.5413,129.9298,27993.0
2025-05-21 11:00:00,130.43,130.6,130.25,130.39,21693.0,129.9098,130.0792,129.7306,129.87,21693.0
2025-05-21 11:30:00,130.41,130.57,130.33,130.51,31441.0,129.8899,130.0493,129.8102,129.9895,31441.0
2025-05-21 12:00:00,130.51,130.58,130.38,130.49,27689.0,129.9895,130.0592,129.86,129.9696,27689.0
2025-05-21 12:30:00,130.43,130.82,130.42,130.64,32142.0,129.9098,130.2983,129.8999,130.119,32142.0
2025-05-21 13:00:00,130.64,130.74,129.44,129.56,113979.0,130.119,130.2186,128.9238,129.0433,113979.0
2025-05-21 13:30:00,129.57,130.21,129.51,129.89,78552.0,129.0533,129.6907,128.9935,129.372,78552.0
2025-05-21 14:00:00,129.87,130.06,129.52,130.03,35149.0,129.3521,129.5413,129.0035,129.5114,35149.0
2025-05-21 14:30:00,129.95,130.1,129.69,129.74,31630.0,129.4318,129.5812,129.1728,129.2226,31630.0
2025-05-21 15:00:00,129.75,129.93,129.61,129.63,41339.0,129.2326,129.4118,129.0931,129.113,41339.0
2025-05-21 15:30:00,129.63,129.89,129.54,129.58,144282.0,129.113,129.372,129.0234,129.0632,144282.0
2025-05-22 09:30:00,129.76,130.09,128.79,128.96,47695.0,129.2425,129.5712,128.2764,128.4457,47695.0
2025-05-22 10:00:00,128.96,129.08,128.39,128.48,64880.0,128.4457,128.5652,127.878,127.9676,64880.0
2025-05-22 10:30:00,128.54,128.72,128.1,128.71,22389.0,128.0274,128.2067,127.5891,128.1967,22389.0
2025-05-22 11:00:00,128.73,129.02,128.64,128.89,19363.0,128.2166,128.5055,128.127,128.376,19363.0
2025-05-22 11:30:00,128.8,129.18,128.8,129.06,15510.0,128.2863,128.6648,128.2863,128.5453,15510.0
2025-05-22 12:00:00,129.07,129.33,129.01,129.02,16971.0,128.5553,128.8142,128.4955,128.5055,16971.0
2025-05-22 12:30:00,129.06,129.11,128.71,128.72,12534.0,128.5453,128.5951,128.1967,128.2067,12534.0
2025-05-22 13:00:00,128.71,129.29,128.64,129.26,20791.0,128.1967,128.7744,128.127,128.7445,20791.0
2025-05-22 13:30:00,129.28,129.35,129.18,129.24,36442.0,128.7644,128.8341,128.6648,128.7246,36442.0
2025-05-22 14:00:00,129.28,129.45,129.21,129.41,36046.0,128.7644,128.9337,128.6947,128.8939,36046.0
2025-05-22 14:30:00,129.42,129.53,129.3,129.53,45476.0,128.9039,129.0134,128.7843,129.0134,45476.0
2025-05-22 15:00:00,129.52,129.83,129.5,129.81,65142.0,129.0035,129.3122,128.9835,129.2923,65142.0
2025-05-22 15:30:00,129.78,129.8,128.97,129.05,155052.0,129.2624,129.2824,128.4557,128.5353,155052.0
2025-05-23 09:30:00,128.35,129.02,128.18,128.41,59259.0,127.8381,128.5055,127.6688,127.8979,59259.0
2025-05-23 10:00:00,128.38,128.63,127.85,128.19,42467.0,127.868,128.117,127.3401,127.6788,42467.0
2025-05-23 10:30:00,128.23,128.68,128.17,128.56,55298.0,127.7186,128.1668,127.6589,128.0473,55298.0
2025-05-23 11:00:00,128.56,128.95,128.33,128.91,36799.0,128.0473,128.4357,127.8182,128.3959,36799.0
2025-05-23 11:30:00,128.86,129.05,128.81,128.83,21270.0,128.3461,128.5353,128.2963,128.3162,21270.0
2025-05-23 12:00:00,128.85,128.91,128.59,128.72,22764.0,128.3361,128.3959,128.0772,128.2067,22764.0
2025-05-23 12:30:00,128.74,128.86,128.59,128.72,20375.0,128.2266,128.3461,128.0772,128.2067,20375.0
2025-05-23 13:00:00,128.77,129.09,128.7,129.09,19508.0,128.2565,128.5752,128.1867,128.5752,19508.0
2025-05-23 13:30:00,129.07,129.16,128.94,129.06,9877.0,128.5553,128.6449,128.4258,128.5453,9877.0
2025-05-23 14:00:00,129.09,129.28,129.05,129.14,33435.0,128.5752,128.7644,128.5353,128.625,33435.0
2025-05-23 14:30:00,129.17,129.29,129.13,129.19,30867.0,128.6549,128.7744,128.615,128.6748,30867.0
2025-05-23 15:00:00,129.16,129.31,128.93,128.99,38854.0,128.6449,128.7943,128.4158,128.4756,38854.0
2025-05-23 15:30:00,128.97,129.17,128.8,128.91,177370.0,128.4557,128.6549,128.2863,128.3959,177370.0
2025-05-27 09:30:00,129.6,129.95,128.84,128.94,89808.0,129.0832,129.4318,128.3262,128.4258,89808.0
2025-05-27 10:00:00,128.97,130.05,128.92,130.0,212821.0,128.4557,129.5314,128.4059,129.4816,212821.0
2025-05-27 10:30:00,130.0,130.29,129.79,130.21,69402.0,129.4816,129.7704,129.2724,129.6907,69402.0
2025-05-27 11:00:00,130.24,130.32,129.77,130.17,31204.0,129.7206,129.8003,129.2525,129.6509,31204.0
2025-05-27 11:30:00,130.17,130.53,130.17,130.36,31131.0,129.6509,130.0094,129.6509,129.8401,31131.0
2025-05-27 12:00:00,130.36,130.64,130.26,130.35,33941.0,129.8401,130.119,129.7405,129.8302,33941.0
2025-05-27 12:30:00,130.36,130.64,130.28,130.43,36202.0,129.8401,130.119,129.7604,129.9098,36202.0
2025-05-27 13:00:00,130.43,130.52,130.25,130.48,25527.0,129.9098,129.9995,129.7306,129.9596,25527.0
2025-05-27 13:30:00,130.48,130.72,130.41,130.68,29224.0,129.9596,130.1987,129.8899,130.1588,29224.0
2025-05-27 14:00:00,130.74,130.75,130.59,130.6,29419.0,130.2186,130.2286,130.0692,130.0792,29419.0
2025-05-27 14:30:00,130.64,130.77,130.6,130.63,35062.0,130.119,130.2485,130.0792,130.109,35062.0
2025-05-27 15:00:00,130.65,131.01,130.62,130.97,32204.0,130.129,130.4875,130.0991,130.4477,32204.0
2025-05-27 15:30:00,130.97,131.08,130.73,131.02,155168.0,130.4477,130.5572,130.2086,130.4975,155168.0
2025-05-28 09:30:00,130.49,131.24,130.07,130.79,41141.0,129.9696,130.7166,129.5513,130.2684,41141.0
2025-05-28 10:00:00,130.72,130.74,130.16,130.41,45342.0,130.1987,130.2186,129.6409,129.8899,45342.0
2025-05-28 10:30:00,130.41,130.51,129.5,129.5,351153.0,129.8899,129.9895,128.9835,128.9835,351153.0
2025-05-28 11:00:00,129.52,129.69,129.34,129.39,31950.0,129.0035,129.1728,128.8242,128.874,31950.0
2025-05-28 11:30:00,129.36,129.39,129.05,129.32,26253.0,128.8441,128.874,128.5353,128.8043,26253.0
2025-05-28 12:00:00,129.34,129.52,129.2,129.43,18834.0,128.8242,129.0035,128.6847,128.9138,18834.0
2025-05-28 12:30:00,129.44,129.82,129.36,129.69,14405.0,128.9238,129.3023,128.8441,129.1728,14405.0
2025-05-28 13:00:00,129.69,129.95,129.66,129.83,34593.0,129.1728,129.4318,129.1429,129.3122,34593.0
2025-05-28 13:30:00,129.83,129.85,129.6,129.73,31613.0,129.3122,129.3322,129.0832,129.2126,31613.0
2025-05-28 14:00:00,129.72,129.9,129.69,129.84,32760.0,129.2027,129.382,129.1728,129.3222,32760.0
2025-05-28 14:30:00,129.87,129.92,129.42,129.84,35481.0,129.3521,129.4019,128.9039,129.3222,35481.0
2025-05-28 15:00:00,129.78,129.82,129.56,129.57,62670.0,129.2624,129.3023,129.0433,129.0533,62670.0
2025-05-28 15:30:00,129.56,129.59,129.12,129.22,161823.0,129.0433,129.0732,128.6051,128.7047,161823.0
2025-05-29 09:30:00,129.08,129.43,129.06,129.39,38811.0,128.5652,128.9138,128.5453,128.874,38811.0
2025-05-29 10:00:00,129.44,129.69,129.16,129.65,55660.0,128.9238,129.1728,128.6449,129.133,55660.0
2025-05-29 10:30:00,129.66,129.72,129.31,129.47,35370.0,129.1429,129.2027,128.7943,128.9537,35370.0
2025-05-29 11:00:00,129.47,129.77,129.22,129.77,34831.0,128.9537,129.2525,128.7047,129.2525,34831.0
2025-05-29 11:30:00,129.74,129.74,129.26,129.36,35262.0,129.2226,129.2226,128.7445,128.8441,35262.0
2025-05-29 12:00:00,129.3,129.72,129.11,129.66,41212.0,128.7843,129.2027,128.5951,129.1429,41212.0
2025-05-29 12:30:00,129.7,129.86,129.62,129.79,30119.0,129.1828,129.3421,129.1031,129.2724,30119.0
2025-05-29 13:00:00,129.81,130.07,129.8,129.93,24815.0,129.2923,129.5513,129.2824,129.4118,24815.0
2025-05-29 13:30:00,129.93,130.2,129.84,130.1,28802.0,129.4118,129.6808,129.3222,129.5812,28802.0
2025-05-29 14:00:00,130.1,130.33,130.02,130.16,90377.0,129.5812,129.8102,129.5015,129.6409,90377.0
2025-05-29 14:30:00,130.16,130.34,130.0,130.12,31693.0,129.6409,129.8202,129.4816,129.6011,31693.0
2025-05-29 15:00:00,130.13,130.22,130.01,130.05,47226.0,129.611,129.7007,129.4915,129.5314,47226.0
2025-05-29 15:30:00,130.05,130.33,130.04,130.26,159878.0,129.5314,129.8102,129.5214,129.7405,159878.0
2025-05-30 09:30:00,129.95,130.28,129.47,129.47,51926.0,129.4318,129.7604,128.9537,128.9537,51926.0
2025-05-30 10:00:00,129.56,130.12,129.54,129.89,54562.0,129.0433,129.6011,129.0234,129.372,54562.0
2025-05-30 10:30:00,129.89,130.06,129.66,129.87,56602.0,129.372,129.5413,129.1429,129.3521,56602.0
2025-05-30 11:00:00,129.87,130.09,129.64,130.06,40214.0,129.3521,129.5712,129.123,129.5413,40214.0
2025-05-30 11:30:00,130.04,130.08,129.67,129.74,34234.0,129.5214,129.5612,129.1529,129.2226,34234.0
2025-05-30 12:00:00,129.71,130.01,129.55,129.61,38072.0,129.1927,129.4915,129.0333,129.0931,38072.0
2025-05-30 12:30:00,129.66,130.04,129.47,129.66,61016.0,129.1429,129.5214,128.9537,129.1429,61016.0
2025-05-30 13:00:00,129.64,130.1,129.64,130.1,44064.0,129.123,129.5812,129.123,129.5812,44064.0
2025-05-30 13:30:00,130.1,130.16,129.93,129.98,36006.0,129.5812,129.6409,129.4118,129.4616,36006.0
2025-05-30 14:00:00,130.0,130.54,130.0,130.4,57807.0,129.4816,130.0194,129.4816,129.88,57807.0
2025-05-30 14:30:00,130.39,130.44,130.12,130.13,104040.0,129.87,129.9198,129.6011,129.611,104040.0
2025-05-30 15:00:00,130.13,130.7,130.04,130.6,68940.0,129.611,130.1788,129.5214,130.0792,68940.0
2025-05-30 15:30:00,130.6,130.77,129.74,129.87,443730.0,130.0792,130.2485,129.2226,129.3521,443730.0
2025-06-02 09:30:00,128.84,129.22,127.89,127.98,54655.0,128.84,129.22,127.89,127.98,54655.0
2025-06-02 10:00:00,127.95,128.97,127.91,128.83,47342.0,127.95,128.97,127.91,128.83,47342.0
2025-06-02 10:30:00,128.85,129.28,128.84,129.03,24507.0,128.85,129.28,128.84,129.03,24507.0
2025-06-02 11:00:00,129.03,129.31,128.83,129.05,31511.0,129.03,129.31,128.83,129.05,31511.0
2025-06-02 11:30:00,129.02,129.53,129.02,129.5,27902.0,129.02,129.53,129.02,129.5,27902.0
2025-06-02 12:00:00,129.55,129.55,128.94,129.02,46118.0,129.55,129.55,128.94,129.02,46118.0
2025-06-02 12:30:00,129.05,129.21,128.95,129.21,25102.0,129.05,129.21,128.95,129.21,25102.0
2025-06-02 13:00:00,129.23,129.32,129.05,129.11,19827.0,129.23,129.32,129.05,129.11,19827.0
2025-06-02 13:30:00,129.12,129.24,129.04,129.2,19125.0,129.12,129.24,129.04,129.2,19125.0
2025-06-02 14:00:00,129.17,129.56,129.13,129.41,26878.0,129.17,129.56,129.13,129.41,26878.0
2025-06-02 14:30:00,129.43,129.71,129.43,129.71,19619.0,129.43,129.71,129.43,129.71,19619.0
2025-06-02 15:00:00,129.69,129.83,129.67,129.77,28353.0,129.69,129.83,129.67,129.77,28353.0
2025-06-02 15:30:00,129.76,129.89,129.68,129.88,127294.0,129.76,129.89,129.68,129.88,127294.0
2025-06-03 09:30:00,129.42,130.33,127.54,127.57,56359.0,129.42,130.33,127.54,127.57,56359.0
2025-06-03 10:00:00,127.58,128.7,126.87,128.64,39209.0,127.58,128.7,126.87,128.64,39209.0
2025-06-03 10:30:00,128.71,128.75,128.22,128.58,55990.0,128.71,128.75,128.22,128.58,55990.0
2025-06-03 11:00:00,128.6,128.87,128.36,128.76,33236.0,128.6,128.87,128.36,128.76,33236.0
2025-06-03 11:30:00,128.8,129.56,128.78,129.55,25964.0,128.8,129.56,128.78,129.55,25964.0
2025-06-03 12:00:00,129.53,129.72,129.22,129.68,24109.0,129.53,129.72,129.22,129.68,24109.0
2025-06-03 12:30:00,129.7,129.72,129.47,129.68,18495.0,129.7,129.72,129.47,129.68,18495.0
2025-06-03 13:00:00,129.66,130.01,129.62,129.95,23271.0,129.66,130.01,129.62,129.95,23271.0
2025-06-03 13:30:00,129.98,130.0,129.51,129.59,18876.0,129.98,130.0,129.51,129.59,18876.0
2025-06-03 14:00:00,129.55,129.91,129.45,129.9,35598.0,129.55,129.91,129.45,129.9,35598.0
2025-06-03 14:30:00,129.92,129.99,129.83,129.87,30607.0,129.92,129.99,129.83,129.87,30607.0
2025-06-03 15:00:00,129.88,130.03,129.83,129.91,44697.0,129.88,130.03,129.83,129.91,44697.0
2025-06-03 15:30:00,129.92,130.18,129.63,130.0,236437.0,129.92,130.18,129.63,130.0,236437.0
2025-06-04 09:30:00,129.99,129.99,129.06,129.53,43193.0,129.99,129.99,129.06,129.53,43193.0
2025-06-04 10:00:00,129.46,129.93,129.35,129.76,55198.0,129.46,129.93,129.35,129.76,55198.0
2025-06-04 10:30:00,129.76,130.05,129.7,129.75,38222.0,129.76,130.05,129.7,129.75,38222.0
2025-06-04 11:00:00,129.71,129.73,129.3,129.4,33406.0,129.71,129.73,129.3,129.4,33406.0
2025-06-04 11:30:00,129.43,129.78,129.23,129.63,46103.0,129.43,129.78,129.23,129.63,46103.0
2025-06-04 12:00:00,129.63,129.67,129.29,129.38,42215.0,129.63,129.67,129.29,129.38,42215.0
2025-06-04 12:30:00,129.38,129.68,129.37,129.63,61057.0,129.38,129.68,129.37,129.63,61057.0
2025-06-04 13:00:00,129.63,129.71,129.08,129.09,29913.0,129.63,129.71,129.08,129.09,29913.0
2025-06-04 13:30:00,129.13,129.18,128.6,128.66,21446.0,129.13,129.18,128.6,128.66,21446.0
2025-06-04 14:00:00,128.68,128.81,128.66,128.76,24561.0,128.68,128.81,128.66,128.76,24561.0
2025-06-04 14:30:00,128.8,128.8,128.38,128.47,21532.0,128.8,128.8,128.38,128.47,21532.0
2025-06-04 15:00:00,128.44,128.56,128.38,128.56,34294.0,128.44,128.56,128.38,128.56,34294.0
2025-06-04 15:30:00,128.56,128.59,127.9,127.95,173999.0,128.56,128.59,127.9,127.95,173999.0
2025-06-05 09:30:00,128.14,128.52,127.26,127.26,36183.0,128.14,128.52,127.26,127.26,36183.0
2025-06-05 10:00:00,127.35,127.72,127.01,127.07,28908.0,127.35,127.72,127.01,127.07,28908.0
2025-06-05 10:30:00,127.19,127.66,126.91,127.66,27994.0,127.19,127.66,126.91,127.66,27994.0
2025-06-05 11:00:00,127.61,127.94,127.49,127.93,30310.0,127.61,127.94,127.49,127.93,30310.0
2025-06-05 11:30:00,127.98,128.1,127.79,127.88,18827.0,127.98,128.1,127.79,127.88,18827.0
2025-06-05 12:00:00,127.93,128.16,127.77,127.83,20807.0,127.93,128.16,127.77,127.83,20807.0
2025-06-05 12:30:00,127.81,128.14,127.72,128.08,24386.0,127.81,128.14,127.72,128.08,24386.0
2025-06-05 13:00:00,128.08,128.28,128.07,128.24,24018.0,128.08,128.28,128.07,128.24,24018.0
2025-06-05 13:30:00,128.26,128.51,128.25,128.4,21092.0,128.26,128.51,128.25,128.4,21092.0
2025-06-05 14:00:00,128.36,128.43,128.03,128.35,26898.0,128.36,128.43,128.03,128.35,26898.0
2025-06-05 14:30:00,128.33,128.44,128.12,128.12,32124.0,128.33,128.44,128.12,128.12,32124.0
2025-06-05 15:00:00,128.16,128.36,127.87,127.97,37786.0,128.16,128.36,127.87,127.97,37786.0
2025-06-05 15:30:00,128.02,128.42,127.88,128.05,130684.0,128.02,128.42,127.88,128.05,130684.0
2025-06-06 09:30:00,129.39,129.71,128.74,129.67,30797.0,129.39,129.71,128.74,129.67,30797.0
2025-06-06 10:00:00,129.65,129.68,129.08,129.53,57116.0,129.65,129.68,129.08,129.53,57116.0
2025-06-06 10:30:00,129.53,129.54,129.11,129.24,34540.0,129.53,129.54,129.11,129.24,34540.0
2025-06-06 11:00:00,129.19,129.32,128.81,128.88,31351.0,129.19,129.32,128.81,128.88,31351.0
2025-06-06 11:30:00,128.86,128.86,128.4,128.76,26005.0,128.86,128.86,128.4,128.76,26005.0
2025-06-06 12:00:00,128.75,128.84,128.57,128.74,19579.0,128.75,128.84,128.57,128.74,19579.0
2025-06-06 12:30:00,128.78,128.88,128.56,128.69,17991.0,128.78,128.88,128.56,128.69,17991.0
2025-06-06 13:00:00,128.69,128.81,128.63,128.77,18355.0,128.69,128.81,128.63,128.77,18355.0
2025-06-06 13:30:00,128.77,128.81,128.7,128.75,12703.0,128.77,128.81,128.7,128.75,12703.0
2025-06-06 14:00:00,128.77,129.06,128.77,128.97,27270.0,128.77,129.06,128.77,128.97,27270.0
2025-06-06 14:30:00,128.99,129.11,128.96,128.99,34730.0,128.99,129.11,128.96,128.99,34730.0
2025-06-06 15:00:00,128.99,129.25,128.99,129.18,38484.0,128.99,129.25,128.99,129.18,38484.0
2025-06-06 15:30:00,129.17,129.47,129.14,129.32,176939.0,129.17,129.47,129.14,129.32,176939.0
2025-06-09 09:30:00,129.09,129.17,126.16,126.47,44698.0,129.09,129.17,126.16,126.47,44698.0
2025-06-09 10:00:00,126.57,126.69,125.3,126.24,38415.0,126.57,126.69,125.3,126.24,38415.0
2025-06-09 10:30:00,126.22,126.22,124.93,125.58,26175.0,126.22,126.22,124.93,125.58,26175.0
2025-06-09 11:00:00,125.71,126.05,125.35,125.8,20177.0,125.71,126.05,125.35,125.8,20177.0
2025-06-09 11:30:00,125.88,126.6,125.88,126.53,18989.0,125.88,126.6,125.88,126.53,18989.0
2025-06-09 12:00:00,126.47,126.73,126.21,126.5,40581.0,126.47,126.73,126.21,126.5,40581.0
2025-06-09 12:30:00,126.48,126.64,126.44,126.54,29484.0,126.48,126.64,126.44,126.54,29484.0
2025-06-09 13:00:00,126.54,126.92,126.5,126.86,24837.0,126.54,126.92,126.5,126.86,24837.0
2025-06-09 13:30:00,126.87,127.15,126.66,126.95,27730.0,126.87,127.15,126.66,126.95,27730.0
2025-06-09 14:00:00,126.98,127.07,126.89,127.01,34817.0,126.98,127.07,126.89,127.01,34817.0
2025-06-09 14:30:00,126.95,127.03,126.87,126.98,25993.0,126.95,127.03,126.87,126.98,25993.0
2025-06-09 15:00:00,127.0,127.22,126.98,127.04,44827.0,127.0,127.22,126.98,127.04,44827.0
2025-06-09 15:30:00,127.05,127.25,126.87,126.87,136154.0,127.05,127.25,126.87,126.87,136154.0
2025-06-10 09:30:00,126.18,126.58,125.33,125.4,36951.0,126.18,126.58,125.33,125.4,36951.0
2025-06-10 10:00:00,125.46,125.87,124.96,125.52,43252.0,125.46,125.87,124.96,125.52,43252.0
2025-06-10 10:30:00,125.44,125.45,124.84,125.19,23912.0,125.44,125.45,124.84,125.19,23912.0
2025-06-10 11:00:00,125.23,125.34,124.9,125.03,20834.0,125.23,125.34,124.9,125.03,20834.0
2025-06-10 11:30:00,125.05,125.45,124.9,125.03,32630.0,125.05,125.45,124.9,125.03,32630.0
2025-06-10 12:00:00,125.04,125.25,125.02,125.16,22335.0,125.04,125.25,125.02,125.16,22335.0
2025-06-10 12:30:00,125.15,125.31,124.99,125.02,31174.0,125.15,125.31,124.99,125.02,31174.0
2025-06-10 13:00:00,125.03,125.53,125.01,125.5,29591.0,125.03,125.53,125.01,125.5,29591.0
2025-06-10 13:30:00,125.51,125.76,125.46,125.59,24807.0,125.51,125.76,125.46,125.59,24807.0
2025-06-10 14:00:00,125.6,125.64,125.14,125.27,25489.0,125.6,125.64,125.14,125.27,25489.0
2025-06-10 14:30:00,125.31,125.37,125.06,125.07,30614.0,125.31,125.37,125.06,125.07,30614.0
2025-06-10 15:00:00,125.07,125.35,124.92,124.93,49371.0,125.07,125.35,124.92,124.93,49371.0
2025-06-10 15:30:00,124.94,124.95,124.41,124.91,146866.0,124.94,124.95,124.41,124.91,146866.0
2025-06-11 09:30:00,124.62,124.83,123.79,123.94,55894.0,124.62,124.83,123.79,123.94,55894.0
2025-06-11 10:00:00,123.94,124.73,123.92,124.6,66259.0,123.94,124.73,123.92,124.6,66259.0
2025-06-11 10:30:00,124.6,124.93,124.52,124.74,28205.0,124.6,124.93,124.52,124.74,28205.0
2025-06-11 11:00:00,124.72,124.93,124.72,124.86,24218.0,124.72,124.93,124.72,124.86,24218.0
2025-06-11 11:30:00,124.89,125.05,124.71,124.81,28192.0,124.89,125.05,124.71,124.81,28192.0
2025-06-11 12:00:00,124.84,124.95,124.52,124.79,26261.0,124.84,124.95,124.52,124.79,26261.0
2025-06-11 12:30:00,124.81,125.04,124.71,125.0,15326.0,124.81,125.04,124.71,125.0,15326.0
2025-06-11 13:00:00,124.96,125.12,124.91,125.08,16276.0,124.96,125.12,124.91,125.08,16276.0
2025-06-11 13:30:00,125.09,125.1,124.68,124.71,14917.0,125.09,125.1,124.68,124.71,14917.0
2025-06-11 14:00:00,124.72,124.72,124.2,124.38,24813.0,124.72,124.72,124.2,124.38,24813.0
2025-06-11 14:30:00,124.37,124.66,124.18,124.38,26144.0,124.37,124.66,124.18,124.38,26144.0
2025-06-11 15:00:00,124.37,124.53,124.15,124.18,48904.0,124.37,124.53,124.15,124.18,48904.0
2025-06-11 15:30:00,124.18,124.45,123.8,124.4,206331.0,124.18,124.45,123.8,124.4,206331.0
2025-06-12 09:30:00,124.09,124.8,123.97,124.62,47680.0,124.09,124.8,123.97,124.62,47680.0
2025-06-12 10:00:00,124.61,125.22,124.26,125.12,49857.0,124.61,125.22,124.26,125.12,49857.0
2025-06-12 10:30:00,125.13,125.42,125.05,125.1,28606.0,125.13,125.42,125.05,125.1,28606.0
2025-06-12 11:00:00,125.13,125.44,124.97,125.3,26182.0,125.13,125.44,124.97,125.3,26182.0
2025-06-12 11:30:00,125.29,125.39,125.07,125.25,18655.0,125.29,125.39,125.07,125.25,18655.0
2025-06-12 12:00:00,125.21,125.26,124.98,125.17,16460.0,125.21,125.26,124.98,125.17,16460.0
2025-06-12 12:30:00,125.13,125.33,125.07,125.2,20345.0,125.13,125.33,125.07,125.2,20345.0
2025-06-12 13:00:00,125.22,125.48,125.22,125.45,12845.0,125.22,125.48,125.22,125.45,12845.0
2025-06-12 13:30:00,125.45,125.75,125.45,125.72,9359.0,125.45,125.75,125.45,125.72,9359.0
2025-06-12 14:00:00,125.73,125.79,125.65,125.7,21782.0,125.73,125.79,125.65,125.7,21782.0
2025-06-12 14:30:00,125.7,125.92,125.69,125.9,25580.0,125.7,125.92,125.69,125.9,25580.0
2025-06-12 15:00:00,125.88,125.97,125.83,125.96,26293.0,125.88,125.97,125.83,125.96,26293.0
2025-06-12 15:30:00,125.93,126.34,125.71,126.27,99336.0,125.93,126.34,125.71,126.27,99336.0
2025-06-13 09:30:00,125.96,126.46,124.78,125.04,45446.0,125.96,126.46,124.78,125.04,45446.0
2025-06-13 10:00:00,125.23,126.13,125.09,125.99,36150.0,125.23,126.13,125.09,125.99,36150.0
2025-06-13 10:30:00,125.98,126.23,125.47,126.11,26709.0,125.98,126.23,125.47,126.11,26709.0
2025-06-13 11:00:00,126.04,126.3,125.95,126.21,20939.0,126.04,126.3,125.95,126.21,20939.0
2025-06-13 11:30:00,126.24,126.45,126.16,126.18,40626.0,126.24,126.45,126.16,126.18,40626.0
2025-06-13 12:00:00,126.12,126.26,125.97,126.03,19485.0,126.12,126.26,125.97,126.03,19485.0
2025-06-13 12:30:00,126.04,126.16,125.73,125.93,11093.0,126.04,126.16,125.73,125.93,11093.0
2025-06-13 13:00:00,125.95,125.98,125.59,125.62,11658.0,125.95,125.98,125.59,125.62,11658.0
2025-06-13 13:30:00,125.6,125.68,125.49,125.56,8789.0,125.6,125.68,125.49,125.56,8789.0
2025-06-13 14:00:00,125.56,125.62,125.19,125.24,15873.0,125.56,125.62,125.19,125.24,15873.0
2025-06-13 14:30:00,125.29,125.31,125.02,125.21,14161.0,125.29,125.31,125.02,125.21,14161.0
2025-06-13 15:00:00,125.26,125.43,125.1,125.34,21504.0,125.26,125.43,125.1,125.34,21504.0
2025-06-13 15:30:00,125.38,125.41,124.97,125.25,74924.0,125.38,125.41,124.97,125.25,74924.0
2025-06-16 09:30:00,125.85,126.56,125.6,126.4,58258.0,125.85,126.56,125.6,126.4,58258.0
2025-06-16 10:00:00,126.44,126.94,126.22,126.79,32153.0,126.44,126.94,126.22,126.79,32153.0
2025-06-16 10:30:00,126.91,127.09,126.58,126.86,28036.0,126.91,127.09,126.58,126.86,28036.0
2025-06-16 11:00:00,126.84,126.96,126.52,126.87,15870.0,126.84,126.96,126.52,126.87,15870.0
2025-06-16 11:30:00,126.9,127.14,126.71,126.83,16459.0,126.9,127.14,126.71,126.83,16459.0
2025-06-16 12:00:00,126.87,126.92,126.49,126.7,21074.0,126.87,126.92,126.49,126.7,21074.0
2025-06-16 12:30:00,126.68,126.73,126.45,126.46,6979.0,126.68,126.73,126.45,126.46,6979.0
2025-06-16 13:00:00,126.49,126.55,126.28,126.5,12323.0,126.49,126.55,126.28,126.5,12323.0
2025-06-16 13:30:00,126.62,126.63,126.21,126.25,13424.0,126.62,126.63,126.21,126.25,13424.0
2025-06-16 14:00:00,126.22,126.47,126.2,126.31,13443.0,126.22,126.47,126.2,126.31,13443.0
2025-06-16 14:30:00,126.32,126.38,126.21,126.21,14468.0,126.32,126.38,126.21,126.21,14468.0
2025-06-16 15:00:00,126.16,126.2,125.84,125.84,18439.0,126.16,126.2,125.84,125.84,18439.0
2025-06-16 15:30:00,125.82,126.13,125.7,125.88,85737.0,125.82,126.13,125.7,125.88,85737.0
2025-06-17 09:30:00,125.13,125.77,124.65,125.56,42065.0,125.13,125.77,124.65,125.56,42065.0
2025-06-17 10:00:00,125.56,125.81,125.47,125.67,33949.0,125.56,125.81,125.47,125.67,33949.0
2025-06-17 10:30:00,125.7,125.72,125.19,125.47,28105.0,125.7,125.72,125.19,125.47,28105.0
2025-06-17 11:00:00,125.44,125.58,125.0,125.13,26499.0,125.44,125.58,125.0,125.13,26499.0
2025-06-17 11:30:00,125.13,125.2,124.94,125.07,30808.0,125.13,125.2,124.94,125.07,30808.0
2025-06-17 12:00:00,125.05,125.27,124.94,125.26,22889.0,125.05,125.27,124.94,125.26,22889.0
2025-06-17 12:30:00,125.26,125.63,125.26,125.5,22862.0,125.26,125.63,125.26,125.5,22862.0
2025-06-17 13:00:00,125.5,125.74,125.26,125.26,40769.0,125.5,125.74,125.26,125.26,40769.0
2025-06-17 13:30:00,125.23,125.34,124.93,125.14,29309.0,125.23,125.34,124.93,125.14,29309.0
2025-06-17 14:00:00,125.09,125.24,124.82,125.24,33400.0,125.09,125.24,124.82,125.24,33400.0
2025-06-17 14:30:00,125.23,125.32,125.05,125.32,44119.0,125.23,125.32,125.05,125.32,44119.0
2025-06-17 15:00:00,125.3,125.48,125.22,125.43,40431.0,125.3,125.48,125.22,125.43,40431.0
2025-06-17 15:30:00,125.44,125.58,125.15,125.46,154313.0,125.44,125.58,125.15,125.46,154313.0
2025-06-18 09:30:00,125.38,126.17,125.07,125.67,36563.0,125.38,126.17,125.07,125.67,36563.0
2025-06-18 10:00:00,125.68,126.24,125.65,126.15,20947.0,125.68,126.24,125.65,126.15,20947.0
2025-06-18 10:30:00,126.11,126.29,125.68,125.68,28022.0,126.11,126.29,125.68,125.68,28022.0
2025-06-18 11:00:00,125.53,125.69,125.3,125.34,20261.0,125.53,125.69,125.3,125.34,20261.0
2025-06-18 11:30:00,125.34,125.44,125.18,125.33,14370.0,125.34,125.44,125.18,125.33,14370.0
2025-06-18 12:00:00,125.3,125.55,125.3,125.47,16959.0,125.3,125.55,125.3,125.47,16959.0
2025-06-18 12:30:00,125.51,125.86,125.44,125.76,17360.0,125.51,125.86,125.44,125.76,17360.0
2025-06-18 13:00:00,125.75,125.9,125.73,125.9,6905.0,125.75,125.9,125.73,125.9,6905.0
2025-06-18 13:30:00,125.9,125.98,125.69,125.88,8188.0,125.9,125.98,125.69,125.88,8188.0
2025-06-18 14:00:00,125.93,126.1,125.59,125.76,14631.0,125.93,126.1,125.59,125.76,14631.0
2025-06-18 14:30:00,125.83,126.12,125.67,125.75,24003.0,125.83,126.12,125.67,125.75,24003.0
2025-06-18 15:00:00,125.64,125.66,125.02,125.02,35055.0,125.64,125.66,125.02,125.02,35055.0
2025-06-18 15:30:00,125.02,125.27,124.73,124.91,194314.0,125.02,125.27,124.73,124.91,194314.0
2025-06-20 09:30:00,125.43,126.51,125.03,125.98,268252.0,125.43,126.51,125.03,125.98,268252.0
2025-06-20 10:00:00,126.01,126.32,125.88,126.23,26764.0,126.01,126.32,125.88,126.23,26764.0
2025-06-20 10:30:00,126.2,126.59,125.89,126.55,23559.0,126.2,126.59,125.89,126.55,23559.0
2025-06-20 11:00:00,126.55,126.97,126.55,126.67,37127.0,126.55,126.97,126.55,126.67,37127.0
2025-06-20 11:30:00,126.68,126.76,126.33,126.36,36194.0,126.68,126.76,126.33,126.36,36194.0
2025-06-20 12:00:00,126.36,126.41,126.02,126.41,35930.0,126.36,126.41,126.02,126.41,35930.0
2025-06-20 12:30:00,126.45,126.62,126.37,126.37,57928.0,126.45,126.62,126.37,126.37,57928.0
2025-06-20 13:00:00,126.47,126.53,125.84,125.91,13426.0,126.47,126.53,125.84,125.91,13426.0
2025-06-20 13:30:00,125.78,125.89,125.35,125.55,16211.0,125.78,125.89,125.35,125.55,16211.0
2025-06-20 14:00:00,125.52,125.66,125.37,125.49,30210.0,125.52,125.66,125.37,125.49,30210.0
2025-06-20 14:30:00,125.51,125.61,125.39,125.6,31177.0,125.51,125.61,125.39,125.6,31177.0
2025-06-20 15:00:00,125.57,125.79,125.53,125.54,30717.0,125.57,125.79,125.53,125.54,30717.0
2025-06-20 15:30:00,125.55,126.19,125.55,126.1,133134.0,125.55,126.19,125.55,126.1,133134.0